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
| 2022-01-11T00:00:00
| 181.988907
| 182.187026
| 179.206561
| 182.187026
| 1,771,700
| 184.856508
| 182.187448
| 181.31114
| 179.86428
| 174.83716
| 172.383344
| 171.412851
| 184.110127
| 184.018746
| 183.77701
| 182.493058
| 181.95731
| 179.081407
| 176.90854
| 175.091171
| 167.539849
| 184.704825
| 183.818969
| 183.055949
| 180.629847
| 179.05147
| 176.524302
| 173.581124
| 184.368196
| 184.766401
| 185.315335
| 187.301202
| 184.708533
| 183.057309
| 184.388728
| 177.851722
| 1.949488
| 2.135342
| 14.266977
| 21.061223
| 24.477798
| 184.120874
| 181.252398
| 175.820289
| 170.306691
| 57.579018
| 177.914456
| 189.035187
| 36.638338
| 60.145501
| -19.381213
| -63.361662
| 136,227,400
| -0.122791
| 102
| 93.958708
| 182.187448
| 3.979147
| 190.145743
| 174.229153
| 3.374248
| 182.631694
| 189.38019
| 175.883199
| 189.035187
| 173.50404
| 181.269613
| 183.642784
| 180.162712
| 177.940291
| 185.865204
| 189.345276
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.070753
| 0
| 1,771,700
|
UPS
| 2022-01-12T00:00:00
| 181.945816
| 183.875366
| 180.981047
| 182.548796
| 1,865,700
| 184.565352
| 182.509612
| 181.51202
| 179.887656
| 175.127724
| 172.546408
| 171.607042
| 183.677265
| 183.64185
| 183.495288
| 182.443309
| 181.956425
| 179.193736
| 177.0411
| 175.226907
| 167.683191
| 184.175609
| 183.795956
| 183.104771
| 180.711476
| 179.23854
| 176.713658
| 173.685929
| 182.375221
| 183.126483
| 184.009357
| 186.666118
| 185.07252
| 183.283149
| 184.497067
| 178.220026
| 1.659003
| 2.040074
| 13.25524
| 23.152111
| 23.104628
| 184.120874
| 181.269613
| 175.820289
| 170.306691
| 55.301214
| 179.206561
| 189.035187
| 27.870172
| 38.487123
| -5.249404
| -72.129828
| 134,361,700
| -0.108829
| 101
| 93.983765
| 182.509612
| 3.657243
| 189.824099
| 175.195125
| 3.45608
| 182.566373
| 189.478534
| 175.654212
| 189.035187
| 173.50404
| 181.269613
| 181.127498
| 180.06797
| 178.147033
| 183.048435
| 184.107963
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.113964
| 0
| 1,865,700
|
UPS
| 2022-01-13T00:00:00
| 181.299744
| 184.030393
| 180.834578
| 182.238671
| 1,828,500
| 184.26989
| 182.712041
| 181.710143
| 179.928283
| 175.410588
| 172.705069
| 171.792274
| 183.201761
| 183.216012
| 183.157512
| 182.339348
| 181.905911
| 179.276325
| 177.15317
| 175.347161
| 167.81868
| 183.581862
| 183.680731
| 183.088442
| 180.766852
| 179.400962
| 176.886992
| 173.782374
| 180.899337
| 181.694028
| 182.746334
| 185.804063
| 185.277005
| 183.448635
| 184.567716
| 178.570322
| 1.360971
| 1.904254
| 12.365339
| 22.007638
| 21.659768
| 184.120874
| 181.269613
| 175.525255
| 170.306691
| 46.29622
| 179.206561
| 189.035187
| 21.296797
| 28.601769
| -12.583522
| -78.703203
| 132,533,200
| -0.112247
| 100
| 94.008128
| 182.712041
| 3.457457
| 189.626956
| 175.797126
| 3.390245
| 182.445741
| 189.226231
| 175.665252
| 189.035187
| 173.50404
| 181.269613
| 182.26741
| 180.659454
| 179.373091
| 183.553772
| 185.161729
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.15034
| 0
| 1,828,500
|
UPS
| 2022-01-14T00:00:00
| 177.914429
| 180.171317
| 177.018574
| 179.370204
| 1,921,600
| 183.597992
| 182.650449
| 181.710143
| 179.839487
| 175.6714
| 172.827562
| 171.955106
| 182.144294
| 182.252088
| 182.350883
| 181.937083
| 181.598874
| 179.222917
| 177.173203
| 175.397998
| 167.919135
| 182.426323
| 183.223815
| 182.796464
| 180.687877
| 179.466853
| 176.990147
| 173.843291
| 179.277716
| 179.877019
| 181.075379
| 184.595642
| 185.25914
| 183.50132
| 184.569203
| 178.889782
| 0.841907
| 1.691784
| 12.544871
| 20.18646
| 27.243452
| 183.02688
| 181.269613
| 174.993333
| 170.306691
| 32.315399
| 177.018574
| 189.035187
| 7.455135
| 18.874035
| -72.601549
| -92.544865
| 130,611,600
| -0.073276
| 99
| 94.032724
| 182.650449
| 3.534437
| 189.719323
| 175.581576
| 3.485615
| 182.014188
| 188.985417
| 175.042959
| 189.035187
| 173.50404
| 181.269613
| 182.054905
| 180.079417
| 178.85909
| 183.275232
| 185.25072
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.180689
| 0
| 1,921,600
|
UPS
| 2022-01-18T00:00:00
| 177.096115
| 177.483744
| 173.581584
| 176.174419
| 2,339,700
| 182.916624
| 182.60738
| 181.588856
| 179.768955
| 175.951475
| 172.945301
| 172.111004
| 181.134658
| 181.314638
| 181.542458
| 181.496995
| 181.252508
| 179.139513
| 177.171174
| 175.431624
| 168.010448
| 181.244164
| 182.694831
| 182.441538
| 180.580294
| 179.504345
| 177.074673
| 173.894445
| 177.613385
| 178.141948
| 179.17509
| 183.190247
| 185.039208
| 183.451497
| 184.502706
| 179.177556
| 0.36036
| 1.425499
| 13.508509
| 18.516404
| 31.552161
| 181.308385
| 181.269613
| 174.640157
| 170.306691
| 31.63649
| 173.581584
| 189.035187
| 22.742472
| 17.164801
| -103.398503
| -77.257528
| 128,271,900
| 0.09074
| 98
| 94.062361
| 182.60738
| 3.599287
| 189.805953
| 175.408807
| 3.646204
| 181.5458
| 188.838207
| 174.253392
| 189.035187
| 173.50404
| 181.269613
| 178.368107
| 176.564896
| 175.215364
| 179.717639
| 181.520849
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.205735
| 2,339,700
| 0
|
UPS
| 2022-01-19T00:00:00
| 175.51976
| 178.526066
| 175.261349
| 176.630979
| 1,701,700
| 181.751144
| 182.664665
| 181.500993
| 179.709754
| 176.217502
| 173.051647
| 172.254692
| 180.011679
| 180.261024
| 180.615889
| 180.95361
| 180.811528
| 178.997562
| 177.127716
| 175.433369
| 168.085168
| 179.89928
| 182.01982
| 181.974685
| 180.413659
| 179.492984
| 177.125653
| 173.928363
| 175.813347
| 176.422878
| 177.190205
| 181.580137
| 184.628637
| 183.293231
| 184.360561
| 179.429903
| -0.146777
| 1.111044
| 14.03376
| 19.360037
| 29.56726
| 181.308385
| 181.269613
| 175.064412
| 170.306691
| 29.547317
| 173.581584
| 189.035187
| 12.541906
| 14.246504
| -93.301675
| -87.458094
| 126,570,200
| 0.098519
| 97
| 94.083494
| 182.664665
| 3.468076
| 189.600817
| 175.728513
| 3.72373
| 180.971891
| 188.419351
| 173.524432
| 189.035187
| 173.581584
| 181.308385
| 176.053814
| 174.623884
| 172.151654
| 178.526045
| 179.955975
| 185.388136
| 183.13191
| 181.308385
| 179.48486
| 176.888655
| 173.581584
| 189.035187
| 1
| -0.22612
| 0
| 1,701,700
|
UPS
| 2022-01-20T00:00:00
| 174.253464
| 178.302074
| 174.098417
| 177.199478
| 1,706,800
| 180.694199
| 182.457496
| 181.45103
| 179.606713
| 176.501733
| 173.137273
| 172.396377
| 178.860036
| 179.16874
| 179.637054
| 180.344506
| 180.307061
| 178.811519
| 177.052078
| 175.410005
| 168.146544
| 178.536065
| 181.218753
| 181.417183
| 180.199687
| 179.441299
| 177.149451
| 173.948252
| 174.153905
| 174.797107
| 175.401335
| 179.802634
| 184.05355
| 183.031941
| 184.142929
| 179.644746
| -0.643448
| 0.760146
| 14.787198
| 17.80672
| 29.414617
| 181.308385
| 181.269613
| 175.064412
| 170.306691
| 28.713016
| 173.581584
| 189.035187
| 4.347723
| 13.2107
| -98.575292
| -95.652277
| 124,863,400
| 0.028858
| 96
| 94.104349
| 182.457496
| 3.840225
| 190.137945
| 174.777047
| 3.84125
| 180.332041
| 188.014541
| 172.649541
| 189.035187
| 173.581584
| 181.308385
| 176.435725
| 174.345384
| 173.171008
| 177.610101
| 179.700442
| 185.388136
| 183.13191
| 181.308385
| 179.48486
| 176.888655
| 173.581584
| 189.035187
| 1
| -0.242418
| 0
| 1,706,800
|
UPS
| 2022-01-21T00:00:00
| 173.960602
| 176.191636
| 172.625422
| 174.494681
| 2,570,400
| 179.428795
| 182.177969
| 181.319407
| 179.486499
| 176.767773
| 173.213885
| 172.532057
| 177.880149
| 178.221806
| 178.763754
| 179.764151
| 179.818872
| 178.621287
| 176.970723
| 175.381304
| 168.204395
| 177.311775
| 180.409525
| 180.840996
| 179.978271
| 179.374427
| 177.165754
| 173.963816
| 173.048248
| 173.498808
| 173.917047
| 177.982222
| 183.344896
| 182.694366
| 183.85934
| 179.824119
| -1.048608
| 0.398395
| 15.811407
| 16.590588
| 30.226628
| 179.874139
| 180.830305
| 175.064412
| 170.306691
| 27.19921
| 172.625422
| 189.035187
| 8.136493
| 8.342041
| -107.397595
| -91.863507
| 122,293,000
| -0.023808
| 95
| 94.135622
| 182.177969
| 4.245039
| 190.668047
| 173.687892
| 3.869554
| 179.725237
| 187.464345
| 171.98613
| 189.035187
| 172.625422
| 180.830305
| 175.551318
| 172.800563
| 171.347661
| 177.00422
| 179.754975
| 185.162482
| 182.766657
| 180.830305
| 178.893952
| 176.137112
| 172.625422
| 189.035187
| 1
| -0.255142
| 0
| 2,570,400
|
UPS
| 2022-01-24T00:00:00
| 175.83847
| 176.432842
| 169.085051
| 171.428071
| 3,660,900
| 178.220244
| 181.830823
| 181.187096
| 179.375043
| 177.047079
| 173.29539
| 172.664737
| 177.471813
| 177.788472
| 178.31371
| 179.407271
| 179.512687
| 178.512157
| 176.940927
| 175.390356
| 168.280356
| 176.658988
| 179.805763
| 180.419385
| 179.835211
| 179.349972
| 177.217726
| 173.996716
| 173.118916
| 173.266598
| 173.194468
| 176.423749
| 182.596141
| 182.332887
| 183.544507
| 179.978833
| -1.204289
| 0.077858
| 17.445476
| 14.40729
| 32.589636
| 176.557722
| 179.060119
| 175.912899
| 170.306691
| 33.567301
| 169.085051
| 189.035187
| 33.851498
| 15.445238
| -105.620873
| -66.148502
| 125,953,900
| 0.019827
| 96
| 94.181168
| 181.830823
| 4.470968
| 190.77276
| 172.888886
| 4.100288
| 179.355069
| 187.555645
| 171.154493
| 189.035187
| 169.085051
| 179.060119
| 174.25922
| 172.326804
| 170.693007
| 175.893018
| 177.825433
| 184.326954
| 181.414235
| 179.060119
| 176.706002
| 173.35438
| 169.085051
| 189.035187
| 0
| -0.164744
| 3,660,900
| 0
|
UPS
| 2022-01-25T00:00:00
| 173.951981
| 175.33022
| 169.851688
| 172.323927
| 3,817,200
| 177.376929
| 181.263587
| 181.026875
| 179.19757
| 177.290946
| 173.351429
| 172.776783
| 176.767847
| 177.090928
| 177.642675
| 178.911335
| 179.084941
| 178.333326
| 176.862271
| 175.361874
| 168.33679
| 175.88294
| 179.055397
| 179.862838
| 179.622542
| 179.268522
| 177.230728
| 174.009524
| 173.3722
| 173.27382
| 172.755537
| 175.010664
| 181.782799
| 181.924117
| 183.192176
| 180.104001
| -1.463027
| -0.230319
| 18.962825
| 12.915881
| 29.216034
| 176.557722
| 179.060119
| 177.116706
| 170.520981
| 21.479008
| 169.085051
| 189.035187
| 24.395473
| 22.127822
| -107.342177
| -75.604527
| 122,136,700
| 0.034518
| 95
| 94.227508
| 181.263587
| 4.720785
| 190.705157
| 171.822017
| 4.210422
| 178.840489
| 187.261334
| 170.419644
| 189.035187
| 169.085051
| 179.060119
| 173.785454
| 171.138067
| 166.437663
| 178.485858
| 181.133245
| 184.326954
| 181.414235
| 179.060119
| 176.706002
| 173.35438
| 169.085051
| 189.035187
| 1
| -0.186631
| 3,817,200
| 0
|
UPS
| 2022-01-26T00:00:00
| 171.419434
| 177.483713
| 169.886135
| 175.140706
| 3,074,700
| 176.319981
| 180.588245
| 180.90869
| 178.97116
| 177.479445
| 173.3668
| 172.872603
| 175.698164
| 176.059748
| 176.685253
| 178.230253
| 178.495286
| 178.062193
| 176.719038
| 175.283806
| 168.367463
| 174.799759
| 178.117859
| 179.123804
| 179.317517
| 179.114008
| 177.192471
| 173.996018
| 172.859114
| 172.790661
| 172.134372
| 173.621059
| 180.865727
| 181.436147
| 182.785872
| 180.193715
| -1.851095
| -0.554474
| 19.510868
| 14.828114
| 25.594976
| 176.557722
| 179.060119
| 177.633547
| 170.6067
| 21.312677
| 169.085051
| 189.035187
| 11.701089
| 23.31602
| -100.952655
| -88.298911
| 119,062,000
| -0.000238
| 94
| 94.263611
| 180.588245
| 5.118597
| 190.825439
| 170.351051
| 4.521758
| 178.133722
| 187.177239
| 169.090206
| 189.035187
| 169.085051
| 179.060119
| 173.044629
| 170.759039
| 167.566098
| 176.237571
| 178.523161
| 184.326954
| 181.414235
| 179.060119
| 176.706002
| 173.35438
| 169.085051
| 189.035187
| 1
| -0.204411
| 0
| 3,074,700
|
UPS
| 2022-01-27T00:00:00
| 167.827423
| 173.779731
| 167.043542
| 172.79773
| 3,371,000
| 174.908142
| 179.736747
| 180.485913
| 178.701539
| 177.640051
| 173.353536
| 172.964082
| 174.124016
| 174.562961
| 175.32251
| 177.284542
| 177.674681
| 177.66083
| 176.485048
| 175.136154
| 168.36209
| 173.255658
| 176.902542
| 178.117553
| 178.880507
| 178.860008
| 177.08278
| 173.945817
| 170.80237
| 171.150375
| 170.790856
| 172.090947
| 179.768174
| 180.827269
| 182.300469
| 180.238072
| -2.420585
| -0.927696
| 20.595972
| 13.259018
| 27.351979
| 173.607429
| 178.039364
| 176.973911
| 171.399585
| 12.666943
| 167.043542
| 189.035187
| 3.56445
| 13.220337
| -130.998618
| -96.43555
| 115,691,000
| -0.044929
| 93
| 94.301313
| 179.736747
| 5.748743
| 191.234232
| 168.239262
| 4.769105
| 177.15217
| 186.690379
| 167.61396
| 189.035187
| 167.043542
| 178.039364
| 172.929761
| 168.375808
| 165.332183
| 175.973386
| 180.527339
| 183.845158
| 180.634378
| 178.039364
| 175.44435
| 171.749754
| 167.043542
| 189.035187
| 1
| -0.218591
| 0
| 3,371,000
|
UPS
| 2022-01-28T00:00:00
| 170.773407
| 170.859553
| 166.027074
| 168.662969
| 3,066,200
| 173.855508
| 179.062699
| 180.134804
| 178.484838
| 177.837079
| 173.38499
| 173.055737
| 173.453894
| 173.873951
| 174.622648
| 176.69262
| 177.143814
| 177.390735
| 176.334742
| 175.049763
| 168.386083
| 172.503888
| 176.048891
| 177.370437
| 178.5696
| 178.679306
| 177.031689
| 173.92402
| 169.254844
| 169.901637
| 169.813786
| 170.758116
| 178.622939
| 180.173363
| 181.78459
| 180.25463
| -2.604174
| -1.262992
| 21.79304
| 12.256973
| 26.874507
| 172.27657
| 177.53113
| 176.833377
| 171.399585
| 18.000606
| 166.027074
| 187.122856
| 22.498968
| 12.588169
| -120.843845
| -77.501032
| 118,757,200
| 0.025851
| 94
| 94.336945
| 179.062699
| 5.976967
| 191.016633
| 167.108765
| 4.851553
| 176.544669
| 186.247775
| 166.841562
| 189.035187
| 166.027074
| 177.53113
| 169.550232
| 165.320733
| 162.814043
| 172.056922
| 176.286421
| 183.605272
| 180.246088
| 177.53113
| 174.816173
| 170.95081
| 166.027074
| 189.035187
| 0
| -0.129621
| 3,066,200
| 0
|
UPS
| 2022-01-31T00:00:00
| 174.18457
| 174.425762
| 169.601893
| 170.70449
| 4,626,700
| 173.482523
| 178.540257
| 179.790931
| 178.405276
| 178.055933
| 173.459041
| 173.164152
| 173.600029
| 173.930428
| 174.555251
| 176.464616
| 176.91618
| 177.265003
| 176.278158
| 175.032631
| 168.443779
| 172.563717
| 175.584307
| 176.912726
| 178.400962
| 178.583188
| 177.047522
| 173.935252
| 169.75239
| 170.041614
| 169.90758
| 169.913113
| 177.554024
| 179.549253
| 181.28704
| 180.26203
| -2.446218
| -1.499637
| 21.59911
| 16.890874
| 24.855196
| 172.27657
| 177.53113
| 176.833377
| 171.806755
| 33.379886
| 166.027074
| 184.030393
| 45.311068
| 23.791495
| -70.120534
| -54.688932
| 123,383,900
| 0.090541
| 95
| 94.393045
| 178.540257
| 5.920806
| 190.38187
| 166.698645
| 4.731571
| 176.319897
| 185.783039
| 166.856755
| 189.035187
| 166.027074
| 177.53113
| 169.220011
| 167.58047
| 164.387532
| 172.412948
| 174.05249
| 183.605272
| 180.246088
| 177.53113
| 174.816173
| 170.95081
| 166.027074
| 189.035187
| 0
| -0.052905
| 4,626,700
| 0
|
UPS
| 2022-02-01T00:00:00
| 198.717377
| 201.327431
| 191.24038
| 193.824593
| 19,125,300
| 175.644649
| 179.280637
| 180.327758
| 178.822885
| 178.517773
| 173.826079
| 173.402231
| 178.623499
| 178.437146
| 178.272501
| 178.487594
| 178.593195
| 178.106272
| 176.868664
| 175.501636
| 168.745009
| 177.151873
| 177.505938
| 178.368607
| 179.197515
| 179.12691
| 177.547687
| 174.189513
| 178.970316
| 177.172524
| 175.198499
| 171.42284
| 177.271418
| 179.389393
| 181.072411
| 180.359648
| -0.337554
| -1.26722
| 23.111871
| 42.614494
| 17.078967
| 183.677252
| 183.677252
| 176.981977
| 171.806755
| 67.137306
| 166.027074
| 201.327431
| 92.606154
| 53.472063
| 192.782393
| -7.393846
| 142,509,200
| 0.197501
| 96
| 94.695158
| 179.280637
| 7.374865
| 194.030367
| 164.530907
| 6.443306
| 178.452991
| 191.339603
| 165.566378
| 201.327431
| 166.027074
| 183.677252
| 172.737409
| 171.049055
| 167.913539
| 175.872924
| 177.561278
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.012953
| 19,125,300
| 0
|
UPS
| 2022-02-02T00:00:00
| 199.940552
| 200.11283
| 194.418947
| 198.682896
| 5,474,000
| 178.086728
| 179.918936
| 180.928329
| 179.230157
| 178.969293
| 174.168919
| 173.63951
| 182.886909
| 182.346856
| 181.606048
| 180.437863
| 180.235299
| 178.962519
| 177.475819
| 175.985575
| 169.055412
| 181.56931
| 179.473549
| 179.877283
| 180.025659
| 179.690667
| 178.064805
| 174.453576
| 191.436143
| 187.47587
| 183.120959
| 174.765256
| 177.684829
| 179.648402
| 181.123786
| 180.546257
| 1.415956
| -0.730585
| 24.516577
| 39.801379
| 15.951531
| 183.677252
| 183.677252
| 177.979047
| 171.82386
| 67.999322
| 166.027074
| 201.327431
| 96.071204
| 77.996142
| 179.901814
| -3.928796
| 147,983,200
| 0.24359
| 97
| 94.782319
| 179.918936
| 8.552481
| 197.023897
| 162.813975
| 6.643275
| 180.499425
| 193.785975
| 167.212875
| 201.327431
| 166.027074
| 183.677252
| 197.095063
| 192.862694
| 187.008012
| 202.949745
| 207.182113
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.069196
| 5,474,000
| 0
|
UPS
| 2022-02-03T00:00:00
| 196.994598
| 200.009514
| 195.736942
| 197.985208
| 3,503,300
| 180.360841
| 180.52752
| 181.413818
| 179.53699
| 179.385648
| 174.472614
| 173.866812
| 185.708447
| 185.010082
| 183.973517
| 181.943021
| 181.524476
| 179.669659
| 177.989471
| 176.401595
| 169.333414
| 185.007104
| 181.099802
| 181.11315
| 180.722304
| 180.165017
| 178.516799
| 174.685965
| 201.123634
| 196.621582
| 190.828416
| 179.049927
| 178.587535
| 180.206434
| 181.377491
| 180.803987
| 2.538647
| -0.076739
| 25.820948
| 37.785691
| 15.143688
| 183.677252
| 183.677252
| 178.211626
| 174.648243
| 65.008332
| 166.027074
| 201.327431
| 87.725811
| 92.134389
| 154.284732
| -12.274189
| 144,479,900
| 0.251583
| 96
| 94.836465
| 180.52752
| 9.318559
| 199.164638
| 161.890402
| 6.720186
| 182.070394
| 195.510766
| 168.630022
| 201.327431
| 166.027074
| 183.677252
| 198.157443
| 196.202056
| 192.46356
| 201.895939
| 203.851326
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| 0.016938
| 0
| 3,503,300
|
UPS
| 2022-02-04T00:00:00
| 193.635056
| 196.245123
| 192.024234
| 195.788566
| 3,623,100
| 182.328287
| 180.878541
| 181.789045
| 179.760609
| 179.752638
| 174.771685
| 174.081814
| 187.293769
| 186.578259
| 185.459908
| 183.005933
| 182.456059
| 180.217322
| 178.401197
| 176.742852
| 169.575222
| 187.420598
| 182.348139
| 182.053245
| 181.275169
| 180.540002
| 178.896253
| 174.882663
| 204.195588
| 201.233424
| 196.101529
| 183.422076
| 179.772042
| 180.951809
| 181.769103
| 181.114241
| 3.12132
| 0.562873
| 26.194033
| 35.531347
| 18.696711
| 183.677252
| 183.677252
| 178.293456
| 176.126881
| 65.04039
| 166.027074
| 201.327431
| 78.208789
| 87.335268
| 111.634347
| -21.791211
| 140,856,800
| 0.214202
| 95
| 94.890562
| 180.878541
| 9.684946
| 200.248433
| 161.508649
| 6.769414
| 183.17179
| 196.710619
| 169.632961
| 201.327431
| 166.027074
| 183.677252
| 197.580352
| 195.151189
| 193.307779
| 199.423761
| 201.852924
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.027827
| 0
| 3,623,100
|
UPS
| 2022-02-07T00:00:00
| 193.867661
| 196.012562
| 190.835514
| 194.238071
| 3,295,900
| 184.131206
| 181.175725
| 182.158416
| 180.046423
| 180.105814
| 175.053025
| 174.291826
| 188.608547
| 187.903605
| 186.753408
| 183.993363
| 183.333875
| 180.752629
| 178.808209
| 177.081957
| 169.816937
| 189.518666
| 183.585198
| 182.98237
| 181.828387
| 180.91145
| 179.274391
| 175.079538
| 202.070753
| 202.057097
| 199.350915
| 187.466912
| 181.143477
| 181.840248
| 182.277435
| 181.472673
| 3.560815
| 1.162461
| 26.282541
| 33.302653
| 18.964209
| 183.677252
| 183.677252
| 178.293456
| 177.12974
| 66.227703
| 166.027074
| 201.327431
| 78.86772
| 81.600773
| 101.191622
| -21.13228
| 144,152,700
| 0.205047
| 96
| 94.939839
| 181.175725
| 9.998626
| 201.172977
| 161.178472
| 6.829715
| 184.190445
| 197.849874
| 170.531015
| 201.327431
| 166.027074
| 183.677252
| 193.968137
| 191.691152
| 189.747249
| 195.912041
| 198.189026
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.034038
| 0
| 3,295,900
|
UPS
| 2022-02-08T00:00:00
| 193.988235
| 195.142514
| 192.230977
| 193.591997
| 2,759,600
| 186.134831
| 181.75588
| 182.561553
| 180.389262
| 180.412939
| 175.338827
| 174.515806
| 189.684485
| 189.009901
| 187.866458
| 184.901987
| 184.153441
| 181.271672
| 179.207684
| 177.416734
| 170.057448
| 191.310853
| 184.805437
| 183.892356
| 182.375125
| 181.276777
| 179.649346
| 175.275522
| 198.445314
| 200.051729
| 200.866945
| 190.843376
| 182.591015
| 182.818455
| 182.881323
| 181.874349
| 3.874188
| 1.704807
| 26.364727
| 32.083806
| 18.270136
| 183.677252
| 183.677252
| 178.293456
| 177.12974
| 68.387614
| 166.027074
| 201.327431
| 79.209288
| 78.761932
| 92.796479
| -20.790712
| 146,912,300
| 0.238055
| 97
| 94.98111
| 181.75588
| 10.401023
| 202.557925
| 160.953834
| 6.804488
| 185.123567
| 198.732543
| 171.514592
| 201.327431
| 166.027074
| 183.677252
| 193.571912
| 191.131262
| 188.394864
| 196.308311
| 198.748961
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.086762
| 2,759,600
| 0
|
UPS
| 2022-02-09T00:00:00
| 193.876282
| 198.424496
| 193.471421
| 196.288203
| 2,130,300
| 188.380516
| 182.350249
| 182.829622
| 180.741232
| 180.668627
| 175.648711
| 174.661495
| 190.522844
| 189.894698
| 188.791047
| 185.717832
| 184.901352
| 181.765971
| 179.593699
| 177.742666
| 170.294451
| 192.718389
| 185.959761
| 184.76272
| 182.904027
| 181.631075
| 180.016424
| 175.468163
| 195.568061
| 197.340974
| 200.843966
| 193.608566
| 184.01157
| 183.823063
| 183.554679
| 182.312987
| 4.066627
| 2.177171
| 26.861308
| 34.231464
| 17.122077
| 183.677252
| 183.677252
| 178.786618
| 177.194039
| 69.996539
| 166.027074
| 201.327431
| 78.892142
| 78.989717
| 92.375366
| -21.107858
| 144,782,000
| 0.192952
| 96
| 95.012909
| 182.350249
| 10.748876
| 203.848002
| 160.852496
| 6.858017
| 185.957159
| 199.673194
| 172.241125
| 201.327431
| 166.027074
| 183.677252
| 193.787242
| 192.43197
| 190.875705
| 195.343507
| 196.698779
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| 0.031408
| 0
| 2,130,300
|
UPS
| 2022-02-10T00:00:00
| 190.094681
| 193.040695
| 188.880111
| 191.757198
| 3,379,500
| 190.607242
| 182.757692
| 183.040493
| 181.125591
| 180.872865
| 175.926265
| 174.770286
| 190.437212
| 189.931058
| 188.991606
| 186.115728
| 185.300839
| 182.092587
| 179.870041
| 177.98726
| 170.491468
| 193.030056
| 186.697326
| 185.32157
| 183.270829
| 181.879129
| 180.302483
| 175.621727
| 192.946675
| 194.262404
| 198.734059
| 195.576532
| 185.219959
| 184.735618
| 184.230332
| 182.767298
| 3.869389
| 2.515614
| 26.285836
| 32.044116
| 21.900073
| 185.464662
| 183.677252
| 180.395301
| 177.870165
| 65.34992
| 166.027074
| 201.327431
| 68.1795
| 75.426977
| 54.504037
| -31.8205
| 141,402,500
| 0.178966
| 95
| 95.061387
| 182.757692
| 10.886305
| 204.530302
| 160.985082
| 6.960157
| 186.351209
| 200.271523
| 172.430895
| 201.327431
| 166.027074
| 183.677252
| 195.257399
| 192.090303
| 190.304324
| 197.043378
| 200.210474
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.016078
| 0
| 3,379,500
|
UPS
| 2022-02-11T00:00:00
| 183.901215
| 190.602939
| 182.712472
| 189.732912
| 3,821,000
| 191.920023
| 182.887766
| 182.931956
| 181.458782
| 180.832576
| 176.13897
| 174.825409
| 189.130012
| 188.834723
| 188.208469
| 185.914408
| 185.193175
| 182.163514
| 179.976124
| 178.104368
| 170.624899
| 191.810778
| 186.806233
| 185.38778
| 183.379677
| 181.958823
| 180.460403
| 175.712582
| 188.951293
| 190.29603
| 194.750821
| 196.39827
| 186.083077
| 185.413843
| 184.815746
| 183.20765
| 3.176697
| 2.647831
| 24.596933
| 28.902991
| 27.415512
| 192.019952
| 183.677252
| 180.970292
| 177.870165
| 57.088766
| 166.027074
| 201.327431
| 50.634447
| 65.90203
| 19.291441
| -49.365553
| 137,581,500
| 0.157058
| 94
| 95.112569
| 182.887766
| 10.883509
| 204.654784
| 161.120747
| 6.99892
| 186.117876
| 200.115716
| 172.120037
| 201.327431
| 166.027074
| 183.677252
| 190.671829
| 188.302963
| 186.511245
| 192.463547
| 194.832413
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.056597
| 0
| 3,821,000
|
UPS
| 2022-02-14T00:00:00
| 184.331924
| 185.141633
| 182.376533
| 184.073501
| 3,641,400
| 192.934758
| 183.20864
| 182.788273
| 181.701527
| 180.865003
| 176.393954
| 174.882092
| 188.170395
| 188.016032
| 187.612077
| 185.770546
| 185.126925
| 182.248549
| 180.090751
| 178.227686
| 170.761287
| 190.431124
| 186.943772
| 185.49547
| 183.492349
| 182.050911
| 180.62264
| 175.807175
| 185.152445
| 186.540217
| 190.522941
| 196.296012
| 186.69805
| 185.900466
| 185.300062
| 183.633229
| 2.632146
| 2.644694
| 22.97062
| 27.871902
| 26.870902
| 191.244681
| 183.677252
| 181.32776
| 177.870165
| 59.365798
| 166.027074
| 201.327431
| 51.854576
| 56.889508
| 5.394344
| -48.145424
| 141,222,900
| 0.18269
| 95
| 95.161528
| 183.20864
| 10.823602
| 204.855845
| 161.561436
| 6.7688
| 185.947786
| 199.485385
| 172.410186
| 201.327431
| 166.027074
| 183.677252
| 185.738875
| 180.874812
| 177.848409
| 188.765278
| 193.629342
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.009042
| 3,641,400
| 0
|
UPS
| 2022-02-15T00:00:00
| 187.148697
| 189.052406
| 185.804908
| 186.037491
| 3,149,000
| 191.77789
| 183.711269
| 182.978816
| 181.986307
| 180.915672
| 176.664335
| 174.917473
| 187.966055
| 187.858335
| 187.540788
| 185.895833
| 185.282446
| 182.440712
| 180.276486
| 178.40434
| 170.924346
| 189.379113
| 187.319015
| 185.830887
| 183.705964
| 182.216271
| 180.835605
| 175.92923
| 183.397193
| 184.497336
| 187.523035
| 195.630058
| 187.213237
| 186.283859
| 185.703197
| 184.051837
| 2.400207
| 2.595797
| 22.093643
| 31.255589
| 25.217009
| 191.193024
| 183.677252
| 181.668007
| 177.996274
| 64.120052
| 166.027074
| 201.327431
| 59.834021
| 54.107682
| 25.211188
| -40.165979
| 144,371,900
| 0.151209
| 96
| 95.205159
| 183.711269
| 10.758021
| 205.227312
| 162.195227
| 6.563293
| 186.062158
| 199.188744
| 172.935573
| 201.327431
| 166.027074
| 183.677252
| 183.95003
| 182.758427
| 181.18493
| 185.523528
| 186.715131
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.065118
| 3,149,000
| 0
|
UPS
| 2022-02-16T00:00:00
| 185.468979
| 187.77755
| 183.909839
| 185.934145
| 2,226,700
| 190.330733
| 184.20873
| 183.118019
| 182.214579
| 180.948859
| 176.907375
| 174.935502
| 187.46664
| 187.423907
| 187.222048
| 185.857028
| 185.296795
| 182.559467
| 180.413131
| 178.544234
| 171.069069
| 188.232038
| 187.486416
| 186.022438
| 183.842539
| 182.336095
| 181.009954
| 176.03422
| 183.180477
| 183.629489
| 185.430517
| 194.380331
| 187.607037
| 186.558964
| 186.020131
| 184.451958
| 2.057142
| 2.488066
| 20.923507
| 29.645549
| 26.441976
| 190.400514
| 183.677252
| 182.460512
| 177.996274
| 66.399758
| 166.027074
| 201.327431
| 55.075661
| 55.588086
| 10.921436
| -44.924339
| 142,145,200
| 0.162443
| 95
| 95.235422
| 184.20873
| 10.587989
| 205.384708
| 163.032752
| 6.358401
| 186.005665
| 198.722468
| 173.288862
| 201.327431
| 166.027074
| 183.677252
| 187.335337
| 185.618268
| 184.087839
| 188.865766
| 190.582835
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| 0.012737
| 0
| 2,226,700
|
UPS
| 2022-02-17T00:00:00
| 181.506531
| 184.63342
| 180.653736
| 184.40085
| 2,815,600
| 188.781926
| 184.571384
| 183.100447
| 182.306234
| 180.958586
| 177.120905
| 174.932827
| 186.274618
| 186.34802
| 186.342738
| 185.461528
| 185.005236
| 182.518176
| 180.441904
| 178.602893
| 171.172924
| 186.627638
| 187.229064
| 185.898477
| 183.814773
| 182.350771
| 181.101027
| 176.099604
| 182.677616
| 182.662645
| 183.333941
| 192.412319
| 187.800585
| 186.679525
| 186.225163
| 184.812734
| 1.448822
| 2.280217
| 19.601395
| 27.730351
| 29.102256
| 189.539116
| 183.677252
| 182.686636
| 177.996274
| 59.792551
| 169.601893
| 201.327431
| 37.523832
| 50.811172
| -16.669568
| -62.476168
| 139,329,600
| 0.159939
| 94
| 95.271982
| 184.571384
| 10.350614
| 205.272611
| 163.870156
| 6.35717
| 185.577176
| 198.291516
| 172.862835
| 201.327431
| 166.027074
| 183.677252
| 185.718789
| 183.660029
| 181.851079
| 187.527739
| 189.5865
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.032112
| 0
| 2,815,600
|
UPS
| 2022-02-18T00:00:00
| 181.654022
| 182.998903
| 180.083553
| 180.647529
| 2,823,900
| 187.583823
| 184.956055
| 183.114619
| 182.412381
| 180.990395
| 177.336595
| 174.929787
| 185.350499
| 185.494566
| 185.621397
| 185.115391
| 184.74745
| 182.484287
| 180.473802
| 178.663312
| 171.277213
| 185.331655
| 186.95122
| 185.787214
| 183.789196
| 182.369072
| 181.190791
| 176.166481
| 181.763129
| 181.790053
| 181.532501
| 190.139093
| 187.853017
| 186.68375
| 186.339106
| 185.131738
| 0.967473
| 2.017668
| 18.473316
| 26.6095
| 28.716478
| 189.254025
| 183.677252
| 182.695244
| 177.996274
| 57.246433
| 180.083553
| 201.327431
| 7.392571
| 33.330688
| -25.049459
| -92.607429
| 142,153,500
| 0.169817
| 95
| 95.308681
| 184.956055
| 10.074804
| 205.105662
| 164.806447
| 6.220847
| 185.203542
| 197.645237
| 172.761847
| 201.327431
| 166.027074
| 183.677252
| 182.264562
| 179.895704
| 178.284878
| 183.875389
| 186.244246
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.029703
| 2,823,900
| 0
|
UPS
| 2022-02-22T00:00:00
| 181.315598
| 182.686507
| 179.319969
| 181.107354
| 3,558,300
| 186.328616
| 185.229911
| 183.250665
| 182.480404
| 180.976547
| 177.566217
| 174.913514
| 184.543519
| 184.734753
| 184.958966
| 184.769955
| 184.483462
| 182.438456
| 180.495955
| 178.715832
| 171.377098
| 184.191978
| 186.60451
| 185.648827
| 183.746185
| 182.377629
| 181.269583
| 176.230022
| 180.693758
| 181.010757
| 180.376216
| 187.792952
| 187.805444
| 186.59956
| 186.373382
| 185.405612
| 0.552326
| 1.7246
| 17.564543
| 25.335975
| 28.427649
| 188.872232
| 183.677252
| 182.695244
| 177.996274
| 18.180403
| 179.319969
| 200.11283
| 9.597661
| 18.171355
| -32.077429
| -90.402339
| 138,595,200
| 0.141109
| 94
| 95.354698
| 185.229911
| 9.886606
| 205.003122
| 165.4567
| 4.522539
| 184.833262
| 193.878339
| 175.788184
| 201.327431
| 166.027074
| 183.677252
| 181.578826
| 180.158749
| 178.663477
| 183.074099
| 184.494176
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.017594
| 3,558,300
| 0
|
UPS
| 2022-02-23T00:00:00
| 177.419769
| 183.042236
| 177.150796
| 181.749413
| 2,836,000
| 184.67177
| 185.4033
| 183.263611
| 182.426234
| 180.933841
| 177.779509
| 174.883575
| 183.118769
| 183.404756
| 183.79909
| 184.101757
| 183.940101
| 182.241645
| 180.415003
| 178.690168
| 171.437224
| 182.572187
| 185.860687
| 185.200297
| 183.547728
| 182.28403
| 181.266683
| 176.25496
| 178.968163
| 179.502397
| 179.184366
| 185.271997
| 187.576821
| 186.391491
| 186.302558
| 185.623928
| -0.090004
| 1.361679
| 17.112333
| 23.239807
| 29.121912
| 185.095745
| 183.677252
| 182.148247
| 177.996274
| 12.486732
| 177.150796
| 200.009514
| 1.176678
| 6.055637
| -49.669838
| -98.823322
| 135,759,200
| 0.088434
| 93
| 95.389679
| 185.4033
| 9.707186
| 204.817673
| 165.988928
| 4.53665
| 184.127215
| 193.200515
| 175.053915
| 201.327431
| 166.027074
| 183.677252
| 181.107358
| 179.528209
| 177.74082
| 182.894747
| 184.473896
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 1
| -0.057945
| 0
| 2,836,000
|
UPS
| 2022-02-24T00:00:00
| 179.771179
| 179.970738
| 172.7084
| 173.628121
| 3,347,000
| 183.261259
| 185.820888
| 183.433668
| 182.467331
| 180.951059
| 178.021544
| 174.87303
| 182.449251
| 182.744106
| 183.179411
| 183.708068
| 183.619414
| 182.144764
| 180.39806
| 178.711574
| 171.520149
| 181.681171
| 185.324294
| 184.931648
| 183.443609
| 182.253434
| 181.306122
| 176.303592
| 178.096084
| 178.47669
| 178.362149
| 183.003136
| 187.259297
| 186.134593
| 186.173467
| 185.802444
| -0.404652
| 1.008413
| 17.413444
| 20.939936
| 32.293505
| 181.655669
| 183.677252
| 181.288999
| 177.996274
| 20.730917
| 172.7084
| 198.424496
| 27.464431
| 12.746257
| -64.639461
| -72.535569
| 139,106,200
| 0.148655
| 94
| 95.432106
| 185.820888
| 9.242478
| 204.305843
| 167.335933
| 4.750205
| 183.712354
| 193.212764
| 174.211945
| 201.327431
| 166.027074
| 183.677252
| 179.204267
| 175.366298
| 173.312827
| 181.257739
| 185.095708
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.007844
| 3,347,000
| 0
|
UPS
| 2022-02-25T00:00:00
| 182.165924
| 183.588891
| 179.493519
| 179.814564
| 2,657,100
| 182.468384
| 186.537813
| 183.750167
| 182.600598
| 180.987864
| 178.313842
| 174.889861
| 182.392585
| 182.638982
| 183.02349
| 183.567873
| 183.507607
| 182.145594
| 180.444583
| 178.779977
| 171.626077
| 181.482019
| 184.976202
| 184.83413
| 183.431789
| 182.285404
| 181.388189
| 176.376159
| 178.644172
| 178.709338
| 178.26887
| 181.285711
| 186.934501
| 185.883722
| 186.028985
| 185.955446
| -0.455526
| 0.715625
| 16.907046
| 24.761433
| 30.462705
| 180.880403
| 183.677252
| 181.288999
| 177.996274
| 29.848842
| 172.7084
| 198.424496
| 36.776672
| 21.805927
| -37.452343
| -63.223328
| 141,763,300
| 0.19145
| 95
| 95.466713
| 186.537813
| 8.279203
| 203.096218
| 169.979407
| 4.687705
| 183.565075
| 192.940486
| 174.189665
| 201.327431
| 166.027074
| 183.677252
| 177.483439
| 174.99614
| 170.221101
| 182.258478
| 184.745777
| 192.996547
| 187.842695
| 183.677252
| 179.51181
| 173.58135
| 166.027074
| 201.327431
| 0
| 0.064055
| 2,657,100
| 0
|
UPS
| 2022-02-28T00:00:00
| 182.57373
| 183.016234
| 177.471865
| 178.886161
| 3,536,700
| 182.335635
| 187.127829
| 184.094692
| 182.70705
| 181.022563
| 178.599503
| 174.887643
| 182.428814
| 182.627118
| 182.954296
| 183.477496
| 183.435771
| 182.162384
| 180.500613
| 178.855101
| 171.735009
| 181.501173
| 184.598671
| 184.743634
| 183.430735
| 182.327137
| 181.472544
| 176.452615
| 180.204797
| 179.835593
| 178.905408
| 180.109194
| 186.626126
| 185.651533
| 185.882669
| 186.087506
| -0.457662
| 0.480968
| 16.768307
| 22.871028
| 30.920811
| 180.880403
| 183.677252
| 181.288999
| 177.996274
| 30.278088
| 172.7084
| 198.424496
| 38.362474
| 34.201193
| -49.206537
| -61.637526
| 145,300,000
| 0.190542
| 96
| 95.512951
| 187.127829
| 7.478368
| 202.084566
| 172.171092
| 4.713942
| 183.470661
| 192.898546
| 174.042777
| 201.327431
| 169.601893
| 185.464662
| 181.749445
| 179.909998
| 177.654073
| 184.005371
| 185.844817
| 193.840204
| 189.208275
| 185.464662
| 181.721049
| 176.391158
| 169.601893
| 201.327431
| 0
| 0.111795
| 3,536,700
| 0
|
UPS
| 2022-03-01T00:00:00
| 178.374222
| 182.738567
| 176.821097
| 181.749431
| 2,986,100
| 181.739865
| 187.337312
| 184.196122
| 182.691609
| 180.982069
| 178.83434
| 174.861415
| 181.617896
| 181.853864
| 182.249669
| 183.013562
| 183.046421
| 182.013828
| 180.444655
| 178.845578
| 171.801071
| 180.780916
| 183.764994
| 184.303598
| 183.26082
| 182.257444
| 181.468083
| 176.487307
| 180.653886
| 180.136341
| 179.12703
| 179.108415
| 186.216847
| 185.376318
| 185.691923
| 186.184958
| -0.789123
| 0.22695
| 16.746523
| 21.025994
| 29.313565
| 180.242975
| 183.677252
| 180.352222
| 177.996274
| 26.134035
| 172.7084
| 198.424496
| 22.032201
| 32.390449
| -65.080856
| -77.967799
| 142,313,900
| 0.125229
| 95
| 95.55007
| 187.337312
| 7.148109
| 201.63353
| 173.041093
| 4.928652
| 182.985286
| 192.84259
| 173.127982
| 201.327431
| 172.7084
| 187.017915
| 181.02061
| 179.024986
| 175.476241
| 184.569355
| 186.564979
| 194.57334
| 190.394961
| 187.017915
| 183.64087
| 178.832872
| 172.7084
| 201.327431
| 1
| 0.052054
| 0
| 2,986,100
|
UPS
| 2022-03-02T00:00:00
| 183.476105
| 185.133332
| 178.513069
| 178.651885
| 2,854,200
| 181.372606
| 186.575248
| 184.577087
| 182.801981
| 180.990742
| 179.112482
| 174.861079
| 181.989538
| 182.148817
| 182.438352
| 183.055612
| 183.079473
| 182.071172
| 180.52443
| 178.937272
| 171.91724
| 181.096596
| 183.39726
| 184.248212
| 183.291585
| 182.323076
| 181.559999
| 176.573026
| 181.52109
| 181.082485
| 179.907355
| 178.700683
| 185.86632
| 185.164854
| 185.519444
| 186.27239
| -0.632834
| 0.054993
| 16.183218
| 22.32633
| 26.667287
| 178.920866
| 183.677252
| 177.80892
| 177.996274
| 36.207325
| 172.7084
| 193.040695
| 52.95863
| 37.784435
| -37.354891
| -47.04137
| 145,168,100
| 0.035737
| 96
| 95.587702
| 186.575248
| 6.667289
| 199.909826
| 173.24067
| 5.057654
| 183.032031
| 193.14734
| 172.916722
| 200.11283
| 172.7084
| 186.410615
| 179.311295
| 175.884024
| 173.393825
| 181.801494
| 185.228765
| 193.645384
| 189.644338
| 186.410615
| 183.176892
| 178.572948
| 172.7084
| 200.11283
| 0
| 0.100715
| 2,854,200
| 0
|
UPS
| 2022-03-03T00:00:00
| 184.317749
| 187.623558
| 183.788487
| 185.575872
| 3,019,500
| 181.257483
| 185.794108
| 185.093019
| 183.000855
| 181.01178
| 179.382839
| 174.874709
| 182.45518
| 182.543168
| 182.72749
| 183.170351
| 183.174725
| 182.159274
| 180.624254
| 179.043816
| 172.040628
| 181.632076
| 183.18226
| 184.228263
| 183.351027
| 182.410629
| 181.663073
| 176.667122
| 182.671501
| 182.350873
| 181.135861
| 178.75474
| 185.583115
| 185.026824
| 185.378077
| 186.355884
| -0.436034
| -0.043212
| 15.130412
| 24.449597
| 25.166019
| 180.165979
| 183.677252
| 177.80892
| 177.996274
| 41.690703
| 172.7084
| 190.602939
| 64.876491
| 46.622441
| -7.051954
| -35.123509
| 148,187,600
| -0.081123
| 97
| 95.62786
| 185.794108
| 5.88872
| 197.571548
| 174.016668
| 4.997032
| 183.15448
| 193.148544
| 173.160417
| 200.009514
| 172.7084
| 186.358957
| 182.374169
| 179.615005
| 175.753906
| 186.235268
| 188.994431
| 193.566451
| 189.580488
| 186.358957
| 183.137425
| 178.550838
| 172.7084
| 200.009514
| 0
| 0.141817
| 0
| 3,019,500
|
UPS
| 2022-03-04T00:00:00
| 182.547684
| 183.250489
| 179.658363
| 183.146374
| 2,442,900
| 181.361598
| 185.071762
| 185.68183
| 183.083871
| 181.028303
| 179.650496
| 174.877962
| 182.473681
| 182.543989
| 182.699827
| 183.113745
| 183.126491
| 182.174505
| 180.674871
| 179.113199
| 172.145176
| 181.866658
| 182.873077
| 184.032468
| 183.333255
| 182.451048
| 181.725744
| 176.74347
| 183.459392
| 183.180763
| 182.255881
| 178.986704
| 185.293811
| 184.924989
| 185.248602
| 186.42995
| -0.418079
| -0.118186
| 14.91649
| 22.890523
| 29.213617
| 180.165979
| 183.677252
| 177.80892
| 177.996274
| 47.769282
| 172.7084
| 189.052406
| 60.201175
| 59.345432
| -37.425214
| -39.798825
| 145,744,700
| -0.034462
| 96
| 95.659675
| 185.071762
| 5.299037
| 195.669836
| 174.473688
| 4.76624
| 183.09669
| 192.62917
| 173.56421
| 198.424496
| 172.7084
| 185.566448
| 185.243265
| 182.862971
| 181.408194
| 186.698042
| 189.078336
| 192.355497
| 188.600947
| 185.566448
| 182.531948
| 178.211644
| 172.7084
| 198.424496
| 1
| 0.076249
| 0
| 2,442,900
|
UPS
| 2022-03-07T00:00:00
| 174.556488
| 181.332949
| 173.654124
| 179.99674
| 4,043,100
| 180.651845
| 184.117834
| 185.833153
| 182.983979
| 180.934276
| 179.836098
| 174.842998
| 180.890242
| 181.091716
| 181.447006
| 182.335813
| 182.46726
| 181.87576
| 180.513861
| 179.022968
| 172.169169
| 180.629366
| 181.871622
| 183.176673
| 182.998848
| 182.280737
| 181.624872
| 176.740271
| 181.339101
| 181.484587
| 181.428336
| 178.761594
| 184.735968
| 184.713683
| 185.044733
| 186.46326
| -1.036721
| -0.301893
| 15.629011
| 20.237809
| 33.651926
| 180.165979
| 183.677252
| 175.823397
| 177.996274
| 37.103286
| 172.7084
| 189.052406
| 11.307437
| 45.461701
| -91.267617
| -88.692563
| 141,701,600
| -0.070674
| 95
| 95.70744
| 184.117834
| 5.39277
| 194.903375
| 173.332293
| 5.203987
| 182.283337
| 192.691312
| 171.875363
| 198.424496
| 172.7084
| 185.566448
| 181.818845
| 180.387202
| 178.22672
| 183.979327
| 185.410971
| 192.355497
| 188.600947
| 185.566448
| 182.531948
| 178.211644
| 172.7084
| 198.424496
| 1
| 0.019808
| 0
| 4,043,100
|
UPS
| 2022-03-08T00:00:00
| 176.491425
| 180.873128
| 172.257223
| 175.346102
| 4,001,000
| 180.169427
| 183.249022
| 185.925427
| 182.858179
| 180.911993
| 180.023307
| 174.822186
| 180.010479
| 180.2553
| 180.684609
| 181.804505
| 182.007581
| 181.664609
| 180.408007
| 178.972838
| 172.212177
| 179.872926
| 181.145297
| 182.458078
| 182.744238
| 182.16382
| 181.558641
| 176.756673
| 178.277758
| 179.177723
| 179.839047
| 178.390865
| 183.991951
| 184.434785
| 184.796953
| 186.466517
| -1.355244
| -0.512563
| 16.478935
| 18.054882
| 31.770903
| 179.94039
| 185.464662
| 174.90385
| 177.53113
| 35.604935
| 172.257223
| 187.77755
| 27.281654
| 32.930089
| -85.167538
| -72.718346
| 145,702,600
| -0.080081
| 96
| 95.75581
| 183.249022
| 5.132783
| 193.514588
| 172.983456
| 5.482232
| 181.731727
| 192.69619
| 170.767263
| 198.424496
| 172.257223
| 185.340859
| 176.51452
| 171.696092
| 168.835695
| 179.374917
| 184.193346
| 192.249019
| 188.428597
| 185.340859
| 182.253121
| 177.857019
| 172.257223
| 198.424496
| 0
| 0.071452
| 4,001,000
| 0
|
UPS
| 2022-03-09T00:00:00
| 179.415421
| 181.584579
| 179.007618
| 181.341634
| 3,097,600
| 180.368993
| 182.520381
| 185.153349
| 182.740554
| 180.93304
| 180.176667
| 174.809342
| 179.891467
| 180.102594
| 180.489349
| 181.587315
| 181.808184
| 181.576406
| 180.381886
| 178.981602
| 172.283851
| 179.735833
| 180.780192
| 181.957308
| 182.609228
| 182.124436
| 181.546604
| 176.802377
| 176.578261
| 177.636313
| 178.715809
| 178.117415
| 183.176464
| 184.147601
| 184.543957
| 186.45458
| -1.356101
| -0.681271
| 17.096104
| 17.792331
| 29.729477
| 179.94039
| 186.792327
| 174.90385
| 177.53113
| 42.089206
| 172.257223
| 187.623558
| 46.583637
| 28.390909
| -37.134736
| -53.416363
| 148,800,200
| -0.122759
| 97
| 95.794573
| 182.520381
| 4.526595
| 191.573572
| 173.46719
| 5.569763
| 181.511126
| 192.650653
| 170.371599
| 198.424496
| 172.257223
| 185.340859
| 176.540592
| 172.208056
| 167.924687
| 180.823961
| 185.156497
| 192.249019
| 188.428597
| 185.340859
| 182.253121
| 177.857019
| 172.257223
| 198.424496
| 0
| 0.11525
| 0
| 3,097,600
|
UPS
| 2022-03-10T00:00:00
| 179.762482
| 179.92734
| 176.881846
| 177.43715
| 2,284,100
| 180.368123
| 181.814691
| 184.346226
| 182.637278
| 180.935514
| 180.313526
| 174.806505
| 179.86567
| 180.040756
| 180.377523
| 181.421421
| 181.650822
| 181.505271
| 180.365586
| 178.997065
| 172.358265
| 179.625559
| 180.517535
| 181.542626
| 182.492441
| 182.093632
| 181.538402
| 176.851662
| 176.808447
| 177.307912
| 178.363629
| 177.98504
| 182.352517
| 183.863046
| 184.2892
| 186.430977
| -1.313633
| -0.807743
| 17.975629
| 17.085388
| 31.321622
| 179.94039
| 186.185026
| 183.677252
| 183.677252
| 47.483044
| 172.257223
| 187.623558
| 48.842218
| 40.902503
| -46.188796
| -51.157782
| 151,084,300
| -0.061375
| 98
| 95.823252
| 181.814691
| 3.684968
| 189.184627
| 174.444755
| 5.443353
| 181.344589
| 192.231294
| 170.457883
| 193.040695
| 172.257223
| 182.648959
| 180.002539
| 178.420499
| 177.425578
| 180.99746
| 182.5795
| 188.135795
| 185.101408
| 182.648959
| 180.196509
| 176.704886
| 172.257223
| 193.040695
| 0
| 0.152121
| 2,284,100
| 0
|
UPS
| 2022-03-11T00:00:00
| 176.916565
| 181.489155
| 176.75172
| 180.404576
| 2,006,600
| 179.843187
| 181.155785
| 183.543105
| 182.478461
| 180.872361
| 180.425012
| 174.779548
| 179.275849
| 179.472721
| 179.845068
| 181.011889
| 181.286648
| 181.325322
| 180.274823
| 178.955867
| 172.403621
| 178.998003
| 180.051047
| 180.971114
| 182.268099
| 181.98787
| 181.471135
| 176.872658
| 177.352057
| 177.105362
| 177.759538
| 177.795584
| 181.46867
| 183.533681
| 184.003907
| 186.385469
| -1.492415
| -0.944677
| 18.391478
| 18.076551
| 29.366921
| 179.94039
| 186.133368
| 183.677252
| 183.677252
| 43.657075
| 172.257223
| 187.623558
| 30.321753
| 41.915869
| -46.69708
| -69.678247
| 149,077,700
| -0.070285
| 97
| 95.847576
| 181.155785
| 3.282739
| 187.721263
| 174.590308
| 5.573502
| 180.922872
| 192.069875
| 169.775869
| 190.602939
| 172.257223
| 181.430081
| 178.857223
| 177.787105
| 175.811729
| 180.832599
| 181.902716
| 186.27335
| 183.594876
| 181.430081
| 179.265286
| 176.183206
| 172.257223
| 190.602939
| 1
| 0.082885
| 0
| 2,006,600
|
UPS
| 2022-03-14T00:00:00
| 177.263641
| 181.26357
| 176.352592
| 178.382921
| 2,237,200
| 179.312178
| 180.823907
| 182.888248
| 182.338647
| 180.803156
| 180.536541
| 174.758632
| 178.873407
| 179.07107
| 179.447926
| 180.671139
| 180.977186
| 181.16604
| 180.195581
| 178.922357
| 172.45198
| 178.528994
| 179.680367
| 180.488078
| 182.063596
| 181.892904
| 181.408534
| 176.897375
| 177.496418
| 177.181426
| 177.093561
| 177.608345
| 180.591955
| 183.166549
| 183.699455
| 186.321357
| -1.587791
| -1.0733
| 18.841819
| 16.899186
| 27.983536
| 179.94039
| 185.340859
| 183.677252
| 183.677252
| 44.576141
| 172.257223
| 187.623558
| 32.580433
| 37.248135
| -42.334475
| -67.419567
| 151,314,900
| -0.050957
| 98
| 95.874795
| 180.823907
| 3.325813
| 187.475533
| 174.172281
| 5.683819
| 180.574374
| 191.942012
| 169.206736
| 189.052406
| 172.257223
| 180.654814
| 178.385813
| 175.282472
| 173.648378
| 180.019907
| 183.123248
| 185.088743
| 182.636646
| 180.654814
| 178.672983
| 175.851392
| 172.257223
| 189.052406
| 0
| 0.123274
| 0
| 2,237,200
|
UPS
| 2022-03-15T00:00:00
| 182.669128
| 183.27649
| 179.215833
| 180.031438
| 2,865,400
| 179.741669
| 180.740767
| 182.440307
| 182.299361
| 180.844385
| 180.689437
| 174.757069
| 179.632552
| 179.725263
| 179.943495
| 180.852774
| 181.107336
| 181.224985
| 180.260674
| 178.996551
| 172.553643
| 179.139349
| 179.856102
| 180.471223
| 182.076556
| 181.942009
| 181.450763
| 176.976087
| 178.842382
| 178.484939
| 177.641576
| 177.778519
| 179.924749
| 182.867124
| 183.440587
| 186.261721
| -1.213215
| -1.101283
| 18.723801
| 18.21029
| 25.770373
| 179.94039
| 185.340859
| 183.677252
| 183.677252
| 56.753719
| 172.257223
| 187.623558
| 67.757897
| 43.553361
| 14.296796
| -32.242103
| 154,180,300
| -0.043134
| 99
| 95.911944
| 180.740767
| 3.2535
| 187.247768
| 174.233766
| 5.692491
| 180.773874
| 192.158856
| 169.388893
| 189.052406
| 172.257223
| 180.654814
| 178.293268
| 175.322966
| 173.38229
| 180.233944
| 183.204246
| 185.088743
| 182.636646
| 180.654814
| 178.672983
| 175.851392
| 172.257223
| 189.052406
| 0
| 0.15719
| 2,865,400
| 0
|
UPS
| 2022-03-16T00:00:00
| 189.063843
| 189.159286
| 184.387138
| 184.465238
| 3,022,000
| 180.300443
| 180.836524
| 182.243331
| 182.402442
| 181.007285
| 180.870537
| 174.793065
| 181.51881
| 181.423186
| 181.346626
| 181.599235
| 181.719375
| 181.532391
| 180.492337
| 179.195903
| 172.717923
| 180.83429
| 180.648776
| 180.980726
| 182.34183
| 182.15831
| 181.616593
| 177.118443
| 182.728898
| 181.824274
| 180.290157
| 178.682081
| 179.655469
| 182.745097
| 183.290782
| 186.230687
| -0.395798
| -0.960186
| 17.491913
| 24.308496
| 23.600695
| 180.708254
| 185.340859
| 183.677252
| 183.677252
| 60.829086
| 172.257223
| 189.159286
| 99.435315
| 66.591215
| 103.28817
| -0.564685
| 157,202,300
| 0.015484
| 100
| 95.953974
| 180.836524
| 3.472817
| 187.782158
| 173.890891
| 5.637335
| 181.563395
| 192.838065
| 170.288725
| 189.159286
| 172.257223
| 180.708254
| 181.720484
| 180.164477
| 177.659826
| 184.225135
| 185.781141
| 185.170399
| 182.702698
| 180.708254
| 178.713811
| 175.874264
| 172.257223
| 189.159286
| 0
| 0.185403
| 3,022,000
| 0
|
UPS
| 2022-03-17T00:00:00
| 192.898941
| 193.115857
| 186.339394
| 187.415302
| 3,520,200
| 181.158562
| 181.208022
| 182.204238
| 182.51693
| 181.228901
| 181.05253
| 174.854119
| 183.794836
| 183.509687
| 183.123905
| 182.626481
| 182.579341
| 181.978138
| 180.818826
| 179.467251
| 172.91873
| 183.124926
| 181.797578
| 181.800388
| 182.753458
| 182.471248
| 181.854779
| 177.2986
| 188.455289
| 186.64641
| 184.371202
| 180.412184
| 179.826502
| 182.844768
| 183.282918
| 186.240994
| 0.555072
| -0.657134
| 17.075952
| 27.255659
| 21.559667
| 182.68654
| 185.340859
| 183.677252
| 183.677252
| 62.101342
| 172.257223
| 193.115857
| 98.960067
| 88.71776
| 136.550483
| -1.039933
| 160,722,500
| 0.077302
| 101
| 96.0049
| 181.208022
| 4.294615
| 189.797253
| 172.618791
| 5.828842
| 182.642971
| 194.300654
| 170.985288
| 193.115857
| 172.257223
| 182.68654
| 187.536756
| 185.914225
| 182.764607
| 190.686373
| 192.308904
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 0
| 0.208597
| 3,520,200
| 0
|
UPS
| 2022-03-18T00:00:00
| 190.695053
| 191.927133
| 188.144121
| 191.736246
| 6,278,200
| 181.973299
| 181.667448
| 182.228253
| 182.634373
| 181.493145
| 181.211712
| 174.903856
| 185.174879
| 184.816117
| 184.288697
| 183.359988
| 183.203627
| 182.319978
| 181.078727
| 179.689583
| 173.095608
| 184.858833
| 182.701104
| 182.453528
| 183.074168
| 182.720358
| 182.04572
| 177.456222
| 192.7474
| 190.753854
| 188.063822
| 182.491129
| 180.291233
| 183.078734
| 183.382175
| 186.281101
| 1.117922
| -0.302123
| 16.689702
| 25.583781
| 20.237184
| 182.68654
| 182.68654
| 183.677252
| 183.677252
| 58.800268
| 172.257223
| 193.115857
| 88.394236
| 95.596539
| 115.535833
| -11.605764
| 154,444,300
| 0.132965
| 100
| 96.093529
| 181.667448
| 4.791022
| 191.249492
| 172.085405
| 5.772445
| 183.409836
| 194.954726
| 171.864945
| 193.115857
| 172.257223
| 182.68654
| 190.784731
| 188.453605
| 184.008268
| 195.230067
| 197.561193
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 1
| 0.127386
| 0
| 6,278,200
|
UPS
| 2022-03-21T00:00:00
| 189.63652
| 192.447755
| 188.239582
| 189.315489
| 2,244,600
| 183.481302
| 182.066573
| 182.457665
| 182.69481
| 181.791743
| 181.238848
| 174.954055
| 186.067208
| 185.692554
| 185.111439
| 183.930582
| 183.698465
| 182.606901
| 181.303932
| 179.886552
| 173.260195
| 186.252146
| 183.460064
| 183.023394
| 183.348762
| 182.934657
| 182.212548
| 177.602815
| 194.219578
| 192.984596
| 190.648673
| 184.607051
| 180.953411
| 183.390918
| 183.566191
| 186.34479
| 1.46172
| 0.050646
| 16.42909
| 24.854007
| 19.11938
| 184.734225
| 182.68654
| 184.570957
| 183.677252
| 63.095241
| 172.257223
| 193.115857
| 83.319442
| 90.224582
| 103.008803
| -16.680558
| 152,199,700
| 0.118708
| 99
| 96.124822
| 182.066573
| 5.111616
| 192.289806
| 171.843341
| 5.650353
| 184.002853
| 195.303559
| 172.702148
| 193.115857
| 172.257223
| 182.68654
| 190.255436
| 188.583738
| 186.472423
| 192.366751
| 194.038449
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 1
| 0.057313
| 2,244,600
| 0
|
UPS
| 2022-03-22T00:00:00
| 189.51503
| 191.233
| 188.525894
| 190.521523
| 2,182,100
| 184.783662
| 182.476545
| 182.664989
| 182.726631
| 182.022681
| 181.314999
| 174.993885
| 186.756772
| 186.38755
| 185.788915
| 184.438259
| 184.145893
| 182.877808
| 181.520014
| 180.077215
| 173.421934
| 187.349188
| 184.16944
| 183.566269
| 183.616222
| 183.137901
| 182.376433
| 177.747701
| 193.402239
| 193.320034
| 192.227105
| 186.572255
| 181.744974
| 183.751227
| 183.815628
| 186.429308
| 1.704728
| 0.381462
| 16.187093
| 23.937998
| 18.414723
| 184.734225
| 182.68654
| 187.848602
| 183.677252
| 57.941544
| 172.257223
| 193.115857
| 82.736995
| 84.816891
| 90.395851
| -17.263005
| 150,017,600
| 0.101064
| 98
| 96.155184
| 182.476545
| 5.370474
| 193.217493
| 171.735597
| 5.360924
| 184.527823
| 195.24967
| 173.805975
| 193.115857
| 172.257223
| 182.68654
| 190.107952
| 187.76815
| 185.899779
| 191.976323
| 194.316125
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 1
| -0.002886
| 0
| 2,182,100
|
UPS
| 2022-03-23T00:00:00
| 186.183228
| 188.90769
| 185.870868
| 188.699446
| 1,939,300
| 185.460443
| 182.914718
| 182.62637
| 182.802593
| 182.199661
| 181.343347
| 175.030527
| 186.642063
| 186.3504
| 185.849578
| 184.596892
| 184.302611
| 183.007433
| 181.64273
| 180.198126
| 173.548912
| 187.603654
| 184.522458
| 183.836902
| 183.751775
| 183.247389
| 182.472834
| 177.859037
| 190.767245
| 191.664581
| 192.373249
| 188.031314
| 182.500745
| 184.073074
| 184.079991
| 186.520323
| 1.609907
| 0.627151
| 15.282722
| 22.723874
| 21.176009
| 184.734225
| 182.68654
| 187.460967
| 183.677252
| 52.30242
| 172.257223
| 193.115857
| 66.763743
| 77.606727
| 52.871436
| -33.236257
| 148,078,300
| 0.119677
| 97
| 96.181189
| 182.914718
| 5.293126
| 193.500969
| 172.328466
| 5.324974
| 184.68548
| 195.335429
| 174.035532
| 193.115857
| 172.257223
| 182.68654
| 189.757975
| 188.28295
| 187.050869
| 190.990055
| 192.46508
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 1
| -0.054342
| 0
| 1,939,300
|
UPS
| 2022-03-24T00:00:00
| 186.252625
| 186.946758
| 185.089959
| 186.330711
| 1,882,500
| 186.109457
| 183.23879
| 182.657716
| 182.887867
| 182.362292
| 181.376074
| 175.104607
| 186.564175
| 186.332623
| 185.911585
| 184.747413
| 184.452612
| 183.134695
| 181.764043
| 180.318017
| 173.675317
| 187.747687
| 184.840354
| 184.115845
| 183.88707
| 183.354046
| 182.570047
| 177.9707
| 188.078645
| 189.27664
| 191.427334
| 189.001634
| 183.183254
| 184.33566
| 184.35117
| 186.618301
| 1.522807
| 0.806282
| 14.250908
| 22.108572
| 21.741403
| 184.734225
| 182.68654
| 187.435138
| 183.677252
| 54.773105
| 172.257223
| 193.115857
| 67.096444
| 72.199061
| 38.359936
| -32.903556
| 149,960,800
| 0.07716
| 98
| 96.206436
| 183.23879
| 5.288945
| 193.816679
| 172.660901
| 5.12479
| 184.834732
| 195.084311
| 174.585153
| 193.115857
| 172.257223
| 182.68654
| 186.987262
| 185.066834
| 183.95044
| 188.103656
| 190.024084
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 0
| 0.001936
| 0
| 1,882,500
|
UPS
| 2022-03-25T00:00:00
| 186.851318
| 187.016163
| 184.005383
| 186.113799
| 1,754,200
| 187.102933
| 183.47306
| 182.871508
| 182.985977
| 182.494658
| 181.436817
| 175.172557
| 186.621604
| 186.426931
| 186.05616
| 184.938677
| 184.637128
| 183.280445
| 181.897918
| 180.44739
| 173.806422
| 187.882571
| 185.184404
| 184.43843
| 184.0425
| 183.472179
| 182.678468
| 178.087583
| 186.315972
| 187.334284
| 189.938866
| 189.624975
| 183.792529
| 184.531165
| 184.6272
| 186.725213
| 1.484971
| 0.94202
| 13.442491
| 21.110411
| 22.386195
| 186.165845
| 182.68654
| 187.038883
| 183.677252
| 69.566482
| 172.257223
| 193.115857
| 69.966689
| 67.942292
| 34.49023
| -30.033311
| 151,715,000
| 0.09127
| 99
| 96.230107
| 183.47306
| 5.342419
| 194.157898
| 172.788221
| 4.704591
| 185.026788
| 194.43597
| 175.617606
| 193.115857
| 172.257223
| 182.68654
| 186.096447
| 185.246136
| 184.239648
| 187.102935
| 187.953246
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 0
| 0.050043
| 1,754,200
| 0
|
UPS
| 2022-03-28T00:00:00
| 190.495499
| 190.747115
| 187.476034
| 187.72765
| 2,353,200
| 188.426118
| 183.869148
| 183.225167
| 183.169893
| 182.68331
| 181.549088
| 175.258728
| 187.396383
| 187.166671
| 186.739135
| 185.443843
| 185.087772
| 183.563388
| 182.124171
| 180.646362
| 173.972482
| 188.499401
| 185.853208
| 185.024891
| 184.336991
| 183.682727
| 182.857848
| 178.24005
| 186.771236
| 187.143545
| 189.156694
| 190.250295
| 184.435171
| 184.731341
| 184.935131
| 186.852394
| 1.729108
| 1.099438
| 13.167342
| 25.529392
| 21.061168
| 188.56062
| 182.68654
| 186.608184
| 183.677252
| 71.136735
| 176.352592
| 193.115857
| 84.368449
| 73.810527
| 77.279368
| -15.631551
| 154,068,200
| 0.075958
| 100
| 96.263118
| 183.869148
| 5.561406
| 194.991961
| 172.746336
| 4.36744
| 185.547618
| 194.282498
| 176.812737
| 193.115857
| 172.257223
| 182.68654
| 185.957622
| 184.89908
| 182.946842
| 187.90986
| 188.968402
| 188.193219
| 185.147859
| 182.68654
| 180.225221
| 176.72097
| 172.257223
| 193.115857
| 0
| 0.090924
| 2,353,200
| 0
|
UPS
| 2022-03-29T00:00:00
| 193.011703
| 194.330555
| 191.311091
| 192.586557
| 3,034,800
| 189.460376
| 184.601022
| 183.693011
| 183.471838
| 182.884607
| 181.655663
| 175.366475
| 188.519447
| 188.229404
| 187.704145
| 186.13183
| 185.697305
| 183.93391
| 182.410685
| 180.89122
| 174.161927
| 189.333144
| 186.723927
| 185.777701
| 184.722944
| 183.954527
| 183.08483
| 178.416696
| 189.198339
| 188.661564
| 189.525267
| 191.042244
| 185.183964
| 184.991315
| 185.28582
| 187.005931
| 2.101402
| 1.29983
| 13.63369
| 29.539033
| 19.817637
| 189.167969
| 183.293889
| 186.465638
| 183.677252
| 70.777006
| 176.352592
| 194.330555
| 92.664064
| 82.333067
| 112.129302
| -7.335936
| 157,103,000
| 0.107478
| 101
| 96.306791
| 184.601022
| 5.759819
| 196.120661
| 173.081383
| 4.277576
| 186.258483
| 194.813636
| 177.70333
| 194.330555
| 172.257223
| 183.293889
| 189.572883
| 188.39865
| 186.301801
| 191.669731
| 192.843964
| 189.121249
| 185.898542
| 183.293889
| 180.689236
| 176.980916
| 172.257223
| 194.330555
| 0
| 0.125424
| 3,034,800
| 0
|
UPS
| 2022-03-30T00:00:00
| 191.059479
| 192.881577
| 189.645196
| 192.621276
| 2,200,200
| 189.65994
| 184.980191
| 184.238599
| 183.751105
| 183.030356
| 181.76003
| 175.459133
| 189.027453
| 188.743963
| 188.220351
| 186.579798
| 186.10978
| 184.213345
| 182.638284
| 181.092572
| 174.330062
| 189.62389
| 187.339018
| 186.344353
| 185.020499
| 184.169655
| 183.271044
| 178.572846
| 191.389409
| 190.425905
| 190.195713
| 191.746877
| 185.963137
| 185.285371
| 185.644333
| 187.17438
| 2.213404
| 1.482545
| 13.613629
| 27.977418
| 21.386003
| 189.167969
| 183.293889
| 186.274742
| 183.677252
| 66.456072
| 176.352592
| 194.330555
| 81.805076
| 86.279196
| 82.009604
| -18.194924
| 154,902,800
| 0.078543
| 100
| 96.337791
| 184.980191
| 5.928991
| 196.838173
| 173.122209
| 4.300506
| 186.715721
| 195.316732
| 178.114709
| 194.330555
| 172.257223
| 183.293889
| 192.88445
| 191.438344
| 189.864985
| 194.457809
| 195.903915
| 189.121249
| 185.898542
| 183.293889
| 180.689236
| 176.980916
| 172.257223
| 194.330555
| 1
| 0.054293
| 0
| 2,200,200
|
UPS
| 2022-03-31T00:00:00
| 186.079117
| 191.606129
| 186.079117
| 190.148447
| 2,858,600
| 188.977957
| 185.068259
| 184.490917
| 183.962292
| 183.141859
| 181.836023
| 175.535074
| 188.437786
| 188.259446
| 187.89093
| 186.534282
| 186.107421
| 184.286512
| 182.728833
| 181.191316
| 174.446968
| 188.972831
| 187.443678
| 186.485931
| 185.111793
| 184.249886
| 183.356571
| 178.678517
| 191.016739
| 190.492045
| 189.910075
| 191.892006
| 186.612769
| 185.531255
| 185.953168
| 187.334936
| 1.878638
| 1.561764
| 12.713517
| 25.585898
| 25.073192
| 189.167969
| 183.293889
| 184.386499
| 183.677252
| 62.565503
| 176.352592
| 194.330555
| 54.102484
| 76.190541
| 36.657382
| -45.897516
| 152,044,200
| 0.066811
| 99
| 96.37592
| 185.068259
| 5.931714
| 196.931688
| 173.204831
| 4.356904
| 186.655092
| 195.3689
| 177.941283
| 194.330555
| 172.257223
| 183.293889
| 191.195417
| 189.509258
| 187.959037
| 192.745639
| 194.431798
| 189.121249
| 185.898542
| 183.293889
| 180.689236
| 176.980916
| 172.257223
| 194.330555
| 1
| -0.006795
| 0
| 2,858,600
|
UPS
| 2022-04-01T00:00:00
| 179.293976
| 186.729858
| 176.7604
| 186.460871
| 3,993,600
| 187.837849
| 184.905574
| 184.376039
| 184.063103
| 183.192412
| 181.834908
| 175.587193
| 186.609024
| 186.62936
| 186.568322
| 185.876072
| 185.58331
| 184.090726
| 182.638442
| 181.153744
| 174.495197
| 187.212107
| 186.893746
| 186.086166
| 184.928722
| 184.148626
| 183.306233
| 178.715919
| 186.896086
| 187.649218
| 187.81481
| 191.026264
| 186.953152
| 185.625305
| 186.146132
| 187.458367
| 1.053683
| 1.460148
| 13.425255
| 21.942415
| 34.81341
| 185.545478
| 183.293889
| 182.666461
| 183.677252
| 52.366511
| 176.7604
| 194.330555
| 14.419768
| 50.10911
| -51.975998
| -85.580232
| 148,050,600
| 0.005315
| 98
| 96.42511
| 184.905574
| 6.047962
| 197.001499
| 172.809649
| 4.718224
| 185.954033
| 195.390481
| 176.517585
| 194.330555
| 172.257223
| 183.293889
| 187.921454
| 184.236779
| 182.394442
| 189.763792
| 193.448466
| 189.121249
| 185.898542
| 183.293889
| 180.689236
| 176.980916
| 172.257223
| 194.330555
| 1
| -0.058991
| 0
| 3,993,600
|
UPS
| 2022-04-04T00:00:00
| 178.053223
| 178.972944
| 175.779935
| 177.688792
| 3,204,600
| 186.67952
| 185.080411
| 184.195219
| 184.144955
| 183.203106
| 181.815727
| 175.634302
| 184.897864
| 185.070062
| 185.258306
| 185.164904
| 185.004073
| 183.853961
| 182.517778
| 181.092348
| 174.5306
| 185.433084
| 186.241141
| 185.599796
| 184.69304
| 184.013384
| 183.231348
| 178.740457
| 181.403625
| 183.270803
| 184.726022
| 189.329613
| 186.990643
| 185.577835
| 186.222489
| 187.539731
| 0.296365
| 1.227391
| 14.229121
| 20.817145
| 34.458939
| 185.055245
| 183.293889
| 182.278828
| 183.677252
| 44.041299
| 175.779935
| 194.330555
| 12.254508
| 26.925587
| -95.241911
| -87.745492
| 144,846,000
| 0.083542
| 97
| 96.463948
| 185.080411
| 5.777538
| 196.635486
| 173.525335
| 4.539738
| 185.201575
| 194.281051
| 176.122099
| 194.330555
| 172.257223
| 183.293889
| 180.928078
| 175.126298
| 170.95862
| 185.095756
| 190.897536
| 189.121249
| 185.898542
| 183.293889
| 180.689236
| 176.980916
| 172.257223
| 194.330555
| 1
| -0.103324
| 3,204,600
| 0
|
UPS
| 2022-04-05T00:00:00
| 171.111908
| 175.44154
| 170.070701
| 173.749599
| 6,270,700
| 184.839207
| 184.811435
| 183.904726
| 184.050424
| 183.095981
| 181.712733
| 175.623044
| 182.140673
| 182.532216
| 183.081937
| 183.887359
| 183.935445
| 183.354273
| 182.217624
| 180.894716
| 174.496584
| 182.60261
| 184.910808
| 184.593387
| 184.18194
| 183.695194
| 183.019392
| 178.695458
| 174.9494
| 177.434982
| 180.295143
| 186.632632
| 186.575493
| 185.2923
| 186.121169
| 187.55346
| -0.854076
| 0.811098
| 15.726929
| 18.496635
| 38.590364
| 182.200628
| 182.200628
| 182.278828
| 183.677252
| 27.148226
| 170.070701
| 194.330555
| 4.291892
| 10.322056
| -152.865188
| -95.708108
| 138,575,300
| 0.016675
| 96
| 96.533384
| 184.811435
| 6.300043
| 197.411521
| 172.211349
| 4.646335
| 183.859702
| 193.152372
| 174.567031
| 194.330555
| 170.070701
| 182.200628
| 177.602034
| 176.231124
| 174.409026
| 179.424132
| 180.795042
| 188.60523
| 185.063291
| 182.200628
| 179.337966
| 175.26231
| 170.070701
| 194.330555
| 1
| -0.140712
| 0
| 6,270,700
|
UPS
| 2022-04-06T00:00:00
| 168.6651
| 170.860288
| 167.675964
| 169.697622
| 3,911,700
| 183.087395
| 184.273919
| 183.312286
| 183.944686
| 182.972083
| 181.571128
| 175.590684
| 179.445558
| 180.010922
| 180.863962
| 182.503517
| 182.760803
| 182.778227
| 181.860978
| 180.652545
| 174.438559
| 179.661863
| 183.373061
| 183.421108
| 183.578594
| 183.315434
| 182.761023
| 178.626225
| 169.323501
| 171.692769
| 175.23392
| 183.253826
| 185.718951
| 184.76534
| 185.838546
| 187.495821
| -1.940872
| 0.260704
| 17.392424
| 17.587841
| 40.118706
| 181.00326
| 181.00326
| 181.960114
| 183.677252
| 18.021465
| 167.675964
| 194.330555
| 3.71094
| 6.752447
| -165.476365
| -96.28906
| 134,663,600
| 0.027036
| 95
| 96.575214
| 184.273919
| 7.181588
| 198.637096
| 169.910742
| 4.407727
| 182.412597
| 191.228051
| 173.597143
| 194.330555
| 167.675964
| 181.00326
| 172.20805
| 168.97456
| 166.837211
| 174.345398
| 177.578888
| 188.040072
| 184.148502
| 181.00326
| 177.858018
| 173.380047
| 167.675964
| 194.330555
| 1
| -0.171975
| 0
| 3,911,700
|
UPS
| 2022-04-07T00:00:00
| 167.19873
| 168.70847
| 164.439567
| 168.70847
| 3,627,900
| 181.182005
| 183.645731
| 182.627525
| 183.860272
| 182.876412
| 181.415716
| 175.556875
| 176.996193
| 177.681433
| 178.761619
| 181.112173
| 181.56372
| 182.167266
| 181.47513
| 180.386133
| 174.366521
| 176.773015
| 181.746853
| 182.181604
| 182.92189
| 182.900346
| 182.476421
| 178.542723
| 165.294546
| 167.075601
| 170.252918
| 179.54175
| 184.494304
| 184.012756
| 185.380405
| 187.368804
| -2.887208
| -0.368879
| 19.285102
| 16.502943
| 42.320513
| 179.385061
| 179.385061
| 181.299059
| 183.677252
| 18.379204
| 164.439567
| 194.330555
| 9.230753
| 5.744528
| -165.104211
| -90.769247
| 131,035,700
| 0.010562
| 94
| 96.613178
| 183.645731
| 8.089127
| 199.823986
| 167.467477
| 4.373018
| 180.963657
| 189.709694
| 172.21762
| 194.330555
| 164.439567
| 179.385061
| 169.067117
| 167.273947
| 165.882794
| 170.45827
| 172.251441
| 187.276282
| 182.912198
| 179.385061
| 175.857925
| 170.836239
| 164.439567
| 194.330555
| 1
| -0.197845
| 0
| 3,627,900
|
UPS
| 2022-04-08T00:00:00
| 165.697693
| 166.461241
| 161.42879
| 163.754122
| 5,465,800
| 179.066643
| 183.084788
| 181.953525
| 183.817678
| 182.707089
| 181.259608
| 175.506693
| 174.736493
| 175.502571
| 176.751784
| 179.710857
| 180.343257
| 181.521401
| 181.059934
| 180.095273
| 174.280264
| 173.957685
| 180.037516
| 180.879309
| 182.209632
| 182.448275
| 182.165173
| 178.444621
| 162.908243
| 164.065341
| 166.079697
| 175.743765
| 182.989114
| 183.062229
| 184.753246
| 187.174011
| -3.715477
| -1.038198
| 21.338257
| 15.143266
| 43.132867
| 177.879673
| 177.879673
| 181.921616
| 183.677252
| 18.162879
| 161.42879
| 194.330555
| 12.974692
| 8.638795
| -161.897069
| -87.025308
| 125,569,900
| 0.097499
| 93
| 96.669082
| 183.084788
| 8.92602
| 200.936828
| 165.232747
| 4.484573
| 179.509756
| 188.478902
| 170.540609
| 194.330555
| 161.42879
| 177.879673
| 166.782256
| 164.856042
| 162.513354
| 169.124944
| 171.051158
| 186.565739
| 181.762081
| 177.879673
| 173.997265
| 168.469768
| 161.42879
| 194.330555
| 1
| -0.218975
| 5,465,800
| 0
|
UPS
| 2022-04-11T00:00:00
| 165.584885
| 168.500234
| 163.676028
| 164.639135
| 2,787,300
| 176.575581
| 182.50085
| 181.594661
| 183.713907
| 182.520873
| 181.099372
| 175.458036
| 172.906171
| 173.699355
| 175.0338
| 178.426677
| 179.207997
| 180.896439
| 180.652696
| 179.807938
| 174.193743
| 171.506456
| 178.370859
| 179.620183
| 181.494621
| 181.99769
| 181.854782
| 178.345897
| 162.177379
| 162.548977
| 163.165929
| 172.07818
| 181.323087
| 181.976505
| 183.979835
| 186.918531
| -4.331063
| -1.696771
| 22.704909
| 17.016389
| 40.154056
| 177.155184
| 177.879673
| 181.921616
| 183.677252
| 18.167075
| 161.42879
| 194.330555
| 12.631828
| 11.612424
| -132.274095
| -87.368172
| 122,782,600
| 0.109304
| 92
| 96.697509
| 182.50085
| 9.677277
| 201.855404
| 163.146296
| 4.635795
| 178.183578
| 187.455167
| 168.911988
| 194.330555
| 161.42879
| 177.879673
| 164.529241
| 162.597242
| 159.496791
| 167.629692
| 169.561692
| 186.565739
| 181.762081
| 177.879673
| 173.997265
| 168.469768
| 161.42879
| 194.330555
| 1
| -0.235946
| 2,787,300
| 0
|
UPS
| 2022-04-12T00:00:00
| 163.025269
| 166.704166
| 162.079519
| 165.706345
| 3,428,800
| 173.576938
| 181.518657
| 181.056015
| 183.490721
| 182.257458
| 180.947999
| 175.398201
| 170.929991
| 171.758612
| 173.186333
| 177.026549
| 177.963172
| 180.195609
| 180.188816
| 179.475608
| 174.082613
| 169.042763
| 176.516041
| 178.191768
| 180.683302
| 181.484648
| 181.496879
| 178.222188
| 161.724326
| 161.715236
| 161.093221
| 168.551926
| 179.506907
| 180.769173
| 183.061593
| 186.599737
| -4.968189
| -2.351055
| 24.149445
| 15.883912
| 39.779214
| 176.51746
| 177.879673
| 181.921616
| 183.677252
| 18.548126
| 161.42879
| 194.330555
| 4.852257
| 10.152926
| -128.1944
| -95.147743
| 119,353,800
| 0.047202
| 91
| 96.731148
| 181.518657
| 10.611116
| 202.740889
| 160.296425
| 4.705829
| 176.739929
| 186.151588
| 167.32827
| 194.330555
| 161.42879
| 177.879673
| 165.920382
| 163.34053
| 161.096176
| 168.164737
| 170.744589
| 186.565739
| 181.762081
| 177.879673
| 173.997265
| 168.469768
| 161.42879
| 194.330555
| 1
| -0.249276
| 0
| 3,428,800
|
UPS
| 2022-04-13T00:00:00
| 163.875595
| 164.89076
| 161.966738
| 162.6522
| 2,296,000
| 170.858549
| 180.259245
| 180.434422
| 182.793885
| 181.971843
| 180.808385
| 175.332471
| 169.519111
| 170.325336
| 171.753912
| 175.831008
| 176.879512
| 179.555609
| 179.759521
| 179.166697
| 173.981051
| 167.278883
| 174.83575
| 176.870197
| 179.914081
| 181.000915
| 181.158812
| 178.107535
| 161.740973
| 161.572561
| 160.003337
| 165.380168
| 177.634511
| 179.505871
| 182.043126
| 186.228128
| -5.342912
| -2.949426
| 25.503561
| 15.195325
| 38.221944
| 174.079324
| 177.879673
| 182.702526
| 183.677252
| 20.24002
| 161.42879
| 194.330555
| 7.436698
| 8.306928
| -115.71865
| -92.563302
| 121,649,800
| 0.014013
| 92
| 96.753944
| 180.259245
| 11.14957
| 202.558385
| 157.960104
| 4.78206
| 175.514754
| 185.078874
| 165.950635
| 194.330555
| 161.42879
| 177.879673
| 163.936318
| 161.168469
| 159.31167
| 165.793117
| 168.560965
| 186.565739
| 181.762081
| 177.879673
| 173.997265
| 168.469768
| 161.42879
| 194.330555
| 0
| -0.159427
| 2,296,000
| 0
|
UPS
| 2022-04-14T00:00:00
| 163.138062
| 165.975311
| 162.981875
| 165.82781
| 2,624,300
| 168.564444
| 178.771201
| 179.769445
| 182.057836
| 181.681333
| 180.643996
| 175.261519
| 168.242901
| 169.018559
| 170.428397
| 174.677104
| 175.822477
| 178.911783
| 179.322114
| 178.849298
| 173.873161
| 165.875158
| 173.205161
| 175.539708
| 179.143264
| 180.505289
| 180.808904
| 177.986197
| 161.787052
| 161.633112
| 159.645361
| 162.620977
| 175.74244
| 178.206492
| 180.955265
| 185.807572
| -5.634445
| -3.48643
| 26.439994
| 16.154848
| 36.478483
| 170.200867
| 177.879673
| 183.366359
| 183.677252
| 18.578961
| 161.42879
| 194.330555
| 5.195075
| 5.82801
| -100.58824
| -94.804925
| 119,025,500
| -0.073536
| 91
| 96.779694
| 178.771201
| 11.357893
| 201.486986
| 156.055415
| 4.780821
| 174.336022
| 183.897663
| 164.77438
| 194.330555
| 161.42879
| 177.879673
| 163.577698
| 162.264636
| 160.653676
| 165.188657
| 166.501719
| 186.565739
| 181.762081
| 177.879673
| 173.997265
| 168.469768
| 161.42879
| 194.330555
| 1
| -0.18181
| 0
| 2,624,300
|
UPS
| 2022-04-18T00:00:00
| 162.391891
| 163.814859
| 161.099068
| 162.860424
| 2,552,600
| 166.874236
| 177.356042
| 179.188458
| 181.365782
| 181.381794
| 180.451386
| 175.177243
| 167.072699
| 167.813711
| 169.192011
| 173.560266
| 174.789355
| 178.263944
| 178.876582
| 178.523409
| 173.758919
| 164.752875
| 171.645227
| 174.202973
| 178.372051
| 179.997672
| 180.447476
| 177.858141
| 161.764495
| 161.661395
| 159.707708
| 160.337739
| 173.841543
| 176.889897
| 179.823393
| 185.342354
| -5.858168
| -3.960778
| 27.552664
| 15.465597
| 37.880021
| 168.270304
| 177.714812
| 183.062708
| 183.677252
| 9.663758
| 161.099068
| 194.330555
| 3.890356
| 5.507376
| -98.791492
| -96.109644
| 116,472,900
| -0.116184
| 90
| 96.804439
| 177.356042
| 11.555548
| 200.467138
| 154.244947
| 4.696535
| 173.198486
| 182.591555
| 163.805416
| 194.330555
| 161.099068
| 177.714812
| 164.031749
| 162.088187
| 161.038313
| 165.081623
| 167.025185
| 186.487924
| 181.636127
| 177.714812
| 173.793496
| 168.210606
| 161.099068
| 194.330555
| 1
| -0.200037
| 0
| 2,552,600
|
UPS
| 2022-04-19T00:00:00
| 165.454712
| 166.157517
| 162.825693
| 163.337611
| 2,448,800
| 165.614384
| 176.146952
| 178.716101
| 180.802175
| 181.131132
| 180.281392
| 175.102697
| 166.749102
| 167.384802
| 168.617042
| 172.823398
| 174.071306
| 177.761622
| 178.523375
| 178.264623
| 173.67629
| 164.49478
| 170.511767
| 173.146531
| 177.748087
| 179.578538
| 180.150513
| 177.7614
| 162.662586
| 162.384216
| 160.533355
| 158.854048
| 172.040907
| 175.626179
| 178.705065
| 184.85312
| -5.722361
| -4.313094
| 27.884302
| 18.265365
| 35.611269
| 165.979678
| 177.714812
| 183.036879
| 183.677252
| 11.059309
| 161.099068
| 192.881577
| 13.704531
| 7.596654
| -73.831123
| -86.295469
| 118,921,700
| -0.080112
| 91
| 96.829269
| 176.146952
| 11.46775
| 199.082452
| 153.211452
| 4.691575
| 172.460983
| 181.844134
| 163.077833
| 194.330555
| 161.099068
| 177.714812
| 162.435273
| 161.055687
| 159.719482
| 163.771478
| 165.151064
| 186.487924
| 181.636127
| 177.714812
| 173.793496
| 168.210606
| 161.099068
| 194.330555
| 0
| -0.114622
| 2,448,800
| 0
|
UPS
| 2022-04-20T00:00:00
| 165.229156
| 167.224785
| 165.072983
| 166.574038
| 2,526,000
| 165.026109
| 174.932658
| 178.018502
| 180.229405
| 180.872408
| 180.137914
| 175.028046
| 166.445113
| 166.992866
| 168.095829
| 172.133012
| 173.391141
| 177.270152
| 178.173527
| 178.006495
| 173.592239
| 164.424739
| 169.471977
| 172.109074
| 177.137381
| 179.160065
| 179.852449
| 177.663156
| 163.847497
| 163.446414
| 161.694889
| 158.11127
| 170.334802
| 174.415944
| 177.615385
| 184.347152
| -5.568741
| -4.564224
| 27.88237
| 19.379187
| 34.345381
| 164.903769
| 177.714812
| 182.640625
| 183.677252
| 11.62668
| 161.099068
| 191.606129
| 13.538139
| 10.377675
| -59.011233
| -86.461861
| 116,395,700
| -0.105361
| 90
| 96.854778
| 174.932658
| 11.26167
| 197.455998
| 152.409318
| 4.604811
| 171.772238
| 180.981859
| 162.562617
| 194.330555
| 161.099068
| 177.714812
| 164.812641
| 163.467764
| 161.480817
| 166.799588
| 168.144465
| 186.487924
| 181.636127
| 177.714812
| 173.793496
| 168.210606
| 161.099068
| 194.330555
| 1
| -0.141018
| 0
| 2,526,000
|
UPS
| 2022-04-21T00:00:00
| 163.81485
| 166.183567
| 162.955858
| 166.183567
| 2,618,200
| 164.541084
| 173.81424
| 177.008542
| 179.625937
| 180.604476
| 180.007599
| 174.933661
| 165.91906
| 166.415045
| 167.437217
| 171.376816
| 172.654503
| 176.742493
| 177.795667
| 177.725472
| 173.494952
| 164.20451
| 168.413138
| 171.016485
| 176.493673
| 178.711182
| 179.52922
| 177.551582
| 164.540312
| 164.128066
| 162.634584
| 157.862234
| 168.688624
| 173.237999
| 176.548983
| 183.826318
| -5.497745
| -4.750928
| 28.218176
| 18.32681
| 36.042223
| 164.799651
| 177.714812
| 182.640625
| 183.677252
| 13.004566
| 161.099068
| 186.729858
| 10.595778
| 12.612816
| -59.949236
| -89.404222
| 113,777,500
| -0.099099
| 89
| 96.880652
| 173.81424
| 11.196081
| 196.206401
| 151.422078
| 4.440575
| 171.014391
| 179.895541
| 162.133242
| 194.330555
| 161.099068
| 177.714812
| 165.842308
| 164.459832
| 163.690507
| 166.611633
| 167.99411
| 186.487924
| 181.636127
| 177.714812
| 173.793496
| 168.210606
| 161.099068
| 194.330555
| 1
| -0.162882
| 0
| 2,618,200
|
UPS
| 2022-04-22T00:00:00
| 162.383179
| 165.67163
| 162.200977
| 163.346285
| 3,964,200
| 164.059529
| 172.620767
| 175.787912
| 178.996075
| 180.273924
| 179.868654
| 174.841455
| 165.211884
| 165.681978
| 166.659672
| 170.559212
| 171.864401
| 176.179383
| 177.390075
| 177.421664
| 173.384387
| 163.812163
| 167.324465
| 169.891457
| 175.817486
| 178.231674
| 179.180221
| 177.426701
| 164.17531
| 164.006914
| 162.988532
| 157.90425
| 167.084923
| 172.071887
| 175.499022
| 183.291239
| -5.493676
| -4.899477
| 28.648163
| 17.242538
| 35.196674
| 164.799651
| 177.714812
| 183.024557
| 183.677252
| 15.818946
| 161.099068
| 178.972944
| 7.184287
| 10.439401
| -56.777797
| -92.815713
| 109,813,300
| -0.158808
| 88
| 96.918953
| 172.620767
| 11.071919
| 194.764605
| 150.476929
| 3.976374
| 170.192371
| 178.14512
| 162.239623
| 194.330555
| 161.099068
| 177.714812
| 164.318092
| 162.452616
| 161.090383
| 165.680325
| 167.545801
| 186.487924
| 181.636127
| 177.714812
| 173.793496
| 168.210606
| 161.099068
| 194.330555
| 1
| -0.180762
| 0
| 3,964,200
|
UPS
| 2022-04-25T00:00:00
| 164.543686
| 165.151048
| 158.938575
| 161.932024
| 5,354,900
| 163.944128
| 171.505386
| 174.741857
| 178.485055
| 180.003534
| 179.805323
| 174.752164
| 165.078244
| 165.475016
| 166.334136
| 170.012346
| 171.301269
| 175.723081
| 177.052012
| 177.166655
| 173.29642
| 163.900192
| 166.555219
| 169.026517
| 175.250726
| 177.817721
| 178.876756
| 177.324236
| 163.866708
| 163.976902
| 163.355607
| 158.292293
| 165.609541
| 170.961233
| 174.496554
| 182.755209
| -5.255533
| -4.970689
| 29.528926
| 15.477367
| 36.969475
| 163.08168
| 176.634565
| 184.013699
| 183.677252
| 23.672646
| 158.938575
| 175.44154
| 33.964268
| 17.248111
| -51.631162
| -66.035732
| 115,168,200
| -0.109675
| 89
| 96.972324
| 171.505386
| 10.679566
| 192.864518
| 150.146253
| 4.169119
| 169.654401
| 177.99264
| 161.316162
| 194.330555
| 158.938575
| 176.634565
| 163.418595
| 161.16556
| 159.947942
| 164.636214
| 166.889248
| 185.978048
| 180.810819
| 176.634565
| 172.458311
| 166.512458
| 158.938575
| 194.330555
| 0
| -0.095145
| 5,354,900
| 0
|
UPS
| 2022-04-26T00:00:00
| 158.82579
| 162.617475
| 156.899577
| 161.984085
| 7,811,800
| 163.268219
| 169.9219
| 173.509428
| 177.983546
| 179.633016
| 179.721164
| 174.636799
| 163.827754
| 164.266066
| 165.179006
| 168.995387
| 170.341617
| 175.060442
| 176.572375
| 176.803469
| 173.152433
| 162.969585
| 165.347639
| 167.802204
| 174.479774
| 177.260412
| 178.46132
| 177.165764
| 162.152142
| 162.631289
| 162.710115
| 158.434679
| 164.108456
| 169.803718
| 173.482535
| 182.198984
| -5.465191
| -5.069589
| 30.618864
| 13.628594
| 35.739693
| 162.062181
| 175.615066
| 182.68654
| 183.677252
| 24.857972
| 156.899577
| 170.860288
| 13.797391
| 18.315315
| -61.554882
| -86.202609
| 107,356,400
| -0.163677
| 88
| 97.043455
| 169.9219
| 10.04466
| 190.01122
| 149.83258
| 4.144947
| 168.623105
| 176.912999
| 160.333211
| 194.330555
| 156.899577
| 175.615066
| 162.877769
| 160.604491
| 156.665296
| 166.816964
| 169.090242
| 185.496844
| 180.031922
| 175.615066
| 171.198211
| 164.909806
| 156.899577
| 194.330555
| 1
| -0.121467
| 0
| 7,811,800
|
UPS
| 2022-04-27T00:00:00
| 161.732452
| 162.548058
| 157.862681
| 158.409313
| 3,978,600
| 163.138937
| 168.357938
| 172.398125
| 177.531557
| 179.283796
| 179.616542
| 174.54475
| 163.408693
| 163.805409
| 164.648767
| 168.33512
| 169.679373
| 174.537776
| 176.181851
| 176.505033
| 173.038802
| 162.690355
| 164.567691
| 166.896283
| 173.842476
| 176.789344
| 178.105108
| 177.037363
| 161.01676
| 161.520839
| 162.048199
| 158.614144
| 162.69986
| 168.666267
| 172.494923
| 181.63714
| -5.335301
| -5.122731
| 31.63095
| 12.632547
| 33.127654
| 162.062181
| 175.615066
| 183.710382
| 183.677252
| 36.075263
| 156.899577
| 168.70847
| 40.925732
| 29.562463
| -45.178438
| -59.074268
| 111,335,000
| -0.131696
| 89
| 97.081322
| 168.357938
| 8.590133
| 185.538203
| 151.177672
| 4.234192
| 167.966852
| 176.435237
| 159.498468
| 192.881577
| 156.899577
| 174.890577
| 159.447614
| 156.277753
| 153.729715
| 161.995652
| 165.165513
| 184.389825
| 179.136453
| 174.890577
| 170.644701
| 164.599725
| 156.899577
| 192.881577
| 0
| -0.043364
| 3,978,600
| 0
|
UPS
| 2022-04-28T00:00:00
| 164.994888
| 165.584893
| 161.48952
| 163.328976
| 3,176,700
| 163.250867
| 167.054708
| 171.550591
| 177.088481
| 179.051926
| 179.537394
| 174.467904
| 163.725932
| 164.021678
| 164.702016
| 168.031462
| 169.319028
| 174.163545
| 175.887457
| 176.27711
| 172.958763
| 163.0278
| 164.247401
| 166.326803
| 173.350842
| 176.41332
| 177.81557
| 176.942339
| 161.476372
| 161.632695
| 162.01504
| 159.082876
| 161.489569
| 167.610674
| 171.568267
| 181.084308
| -4.912482
| -5.080682
| 31.533443
| 16.592462
| 30.995306
| 162.062181
| 175.615066
| 183.710382
| 183.677252
| 45.871307
| 156.899577
| 168.500234
| 69.783214
| 41.502112
| -18.61102
| -30.216786
| 114,511,700
| -0.096086
| 90
| 97.113048
| 167.054708
| 6.743415
| 180.541537
| 153.567879
| 4.221797
| 167.683808
| 176.127403
| 159.240213
| 191.606129
| 156.899577
| 174.252853
| 160.714397
| 158.880736
| 156.02902
| 163.566113
| 165.399774
| 183.415383
| 178.348226
| 174.252853
| 170.15748
| 164.326779
| 156.899577
| 191.606129
| 0
| 0.02363
| 3,176,700
| 0
|
UPS
| 2022-04-29T00:00:00
| 156.162079
| 163.589277
| 155.797662
| 161.515561
| 4,853,500
| 162.553268
| 165.558856
| 170.34697
| 176.502343
| 178.707568
| 179.358461
| 174.341224
| 162.213162
| 162.59266
| 163.38818
| 166.952428
| 168.306955
| 173.457605
| 175.368368
| 175.878792
| 172.791631
| 161.73893
| 163.210008
| 165.143071
| 172.530199
| 175.810956
| 177.352693
| 176.760192
| 160.3096
| 160.571315
| 160.970359
| 159.088012
| 160.222652
| 166.471151
| 170.605232
| 180.505865
| -5.229843
| -5.110514
| 32.281526
| 14.357392
| 35.156497
| 161.511223
| 175.064109
| 183.710382
| 183.677252
| 35.985743
| 155.797662
| 168.500234
| 2.868845
| 37.859263
| -41.323269
| -97.131155
| 109,658,200
| -0.113632
| 89
| 97.155164
| 165.558856
| 5.505829
| 176.570515
| 154.547198
| 4.466604
| 166.586501
| 175.519708
| 157.653293
| 186.729858
| 155.797662
| 171.26376
| 164.023101
| 162.461308
| 159.927728
| 166.556681
| 168.118473
| 179.42986
| 174.913759
| 171.26376
| 167.613761
| 162.417152
| 155.797662
| 186.729858
| 1
| -0.019208
| 0
| 4,853,500
|
UPS
| 2022-05-02T00:00:00
| 154.947327
| 157.038399
| 152.031977
| 156.422352
| 5,026,600
| 161.808812
| 164.341524
| 169.07081
| 175.971159
| 178.347588
| 179.138696
| 174.218234
| 160.759995
| 161.202599
| 162.089587
| 165.861055
| 167.279292
| 172.731712
| 174.830972
| 175.464308
| 172.614076
| 160.356031
| 162.199386
| 163.958483
| 171.684904
| 175.185686
| 176.869304
| 176.567218
| 158.008139
| 158.431002
| 159.101993
| 158.643541
| 158.907794
| 165.248181
| 169.600341
| 179.899872
| -5.515792
| -5.19157
| 33.419859
| 13.306632
| 38.088373
| 159.628381
| 173.181266
| 183.710382
| 183.677252
| 34.856733
| 152.031977
| 167.224785
| 19.18901
| 30.613689
| -54.4583
| -80.81099
| 104,631,600
| -0.076306
| 88
| 97.197823
| 164.341524
| 4.975107
| 174.291737
| 154.39131
| 4.479619
| 165.478008
| 174.437246
| 156.51877
| 178.972944
| 152.031977
| 165.50246
| 158.516339
| 153.443402
| 150.724724
| 161.235016
| 166.307954
| 172.614876
| 168.681495
| 165.50246
| 162.323426
| 157.797344
| 152.031977
| 178.972944
| 1
| -0.055739
| 0
| 5,026,600
|
UPS
| 2022-05-03T00:00:00
| 154.548187
| 156.144698
| 153.185963
| 155.519979
| 3,266,300
| 160.718159
| 163.166272
| 167.632917
| 175.429042
| 177.990901
| 178.920712
| 174.089666
| 159.517633
| 159.992706
| 160.929372
| 164.832612
| 166.299976
| 172.018633
| 174.297215
| 175.050127
| 172.434316
| 159.035918
| 161.266687
| 162.841359
| 170.844788
| 174.559386
| 176.382363
| 176.371496
| 155.164251
| 156.067305
| 156.925828
| 157.897008
| 157.576804
| 163.960841
| 168.556598
| 179.268146
| -5.708808
| -5.295017
| 34.476883
| 12.714405
| 36.393208
| 159.107772
| 173.181266
| 184.426192
| 183.677252
| 37.141359
| 152.031977
| 167.224785
| 16.56185
| 12.873235
| -48.069079
| -83.43815
| 101,365,300
| -0.09698
| 87
| 97.225317
| 163.166272
| 4.295386
| 171.757044
| 154.5755
| 4.360625
| 164.437073
| 173.158323
| 155.715822
| 175.44154
| 152.031977
| 163.736759
| 154.672567
| 152.306736
| 149.666146
| 157.313158
| 159.678989
| 169.916883
| 166.499087
| 163.736759
| 160.97443
| 157.041624
| 152.031977
| 175.44154
| 1
| -0.086694
| 0
| 3,266,300
|
UPS
| 2022-05-04T00:00:00
| 159.476547
| 159.832292
| 153.585105
| 154.496154
| 3,920,500
| 160.142899
| 162.584504
| 166.291511
| 174.992261
| 177.745062
| 178.736333
| 173.981264
| 159.509416
| 159.898859
| 160.70586
| 164.345697
| 165.775097
| 171.526786
| 173.907197
| 174.74174
| 172.305383
| 158.81017
| 160.915285
| 162.213946
| 170.2192
| 174.072167
| 175.99733
| 176.226092
| 154.634361
| 155.42021
| 156.039799
| 157.309866
| 156.414486
| 162.719419
| 167.537893
| 178.632926
| -5.401828
| -5.316379
| 34.310223
| 16.970638
| 33.048667
| 158.851804
| 173.181266
| 185.62358
| 183.677252
| 44.06186
| 152.031977
| 167.224785
| 49.000619
| 28.250493
| -28.254881
| -50.999381
| 105,285,800
| -0.003307
| 88
| 97.261118
| 162.584504
| 3.935455
| 170.455414
| 154.713594
| 4.597994
| 163.964642
| 173.16063
| 154.768653
| 170.860288
| 152.031977
| 161.446132
| 154.626283
| 153.107867
| 151.667547
| 156.066602
| 157.585018
| 166.416806
| 163.667873
| 161.446132
| 159.224392
| 156.061236
| 152.031977
| 170.860288
| 0
| -0.012727
| 3,920,500
| 0
|
UPS
| 2022-05-05T00:00:00
| 155.997208
| 159.077416
| 154.287923
| 157.611062
| 3,249,700
| 159.361134
| 161.951109
| 164.88902
| 174.56381
| 177.463744
| 178.495022
| 173.855508
| 158.806974
| 159.189468
| 159.981452
| 163.586744
| 165.022951
| 170.917783
| 173.435882
| 174.370561
| 172.143113
| 158.056408
| 160.287923
| 161.422076
| 169.474296
| 173.499855
| 175.547051
| 176.047146
| 155.000257
| 155.106693
| 155.502192
| 156.620373
| 155.349375
| 161.468038
| 166.511659
| 177.981886
| -5.377312
| -5.328566
| 34.155467
| 15.681619
| 30.538427
| 158.808435
| 172.456777
| 186.230929
| 183.677252
| 41.025115
| 152.031977
| 167.224785
| 26.099391
| 30.553954
| -32.764176
| -73.900609
| 102,036,100
| 0.004017
| 87
| 97.289104
| 161.951109
| 3.924708
| 169.800526
| 154.101693
| 4.754793
| 163.205838
| 172.715425
| 153.696252
| 168.70847
| 152.031977
| 160.370223
| 157.631315
| 155.430337
| 151.384127
| 161.677525
| 163.878502
| 164.772817
| 162.338049
| 160.370223
| 158.402397
| 155.600747
| 152.031977
| 168.70847
| 1
| -0.049421
| 0
| 3,249,700
|
UPS
| 2022-05-06T00:00:00
| 156.110016
| 157.09048
| 152.413774
| 155.433239
| 2,826,600
| 158.733818
| 161.396674
| 163.690256
| 174.090587
| 177.204947
| 178.278959
| 173.72699
| 158.267583
| 158.629568
| 159.385847
| 162.907041
| 164.337341
| 170.337086
| 172.979938
| 174.008966
| 171.983579
| 157.465295
| 159.731629
| 160.746768
| 168.750618
| 172.937914
| 175.103783
| 175.870574
| 155.678166
| 155.312639
| 155.114707
| 156.004152
| 154.404485
| 160.228247
| 165.485711
| 177.317943
| -5.287825
| -5.320418
| 34.302985
| 14.604831
| 31.193201
| 158.808435
| 171.819053
| 186.230929
| 183.677252
| 41.976978
| 152.031977
| 167.224785
| 26.841902
| 33.980638
| -38.646836
| -73.158098
| 104,862,700
| 0.011874
| 88
| 97.313471
| 161.396674
| 3.92761
| 169.251893
| 153.541454
| 4.894859
| 162.530046
| 172.319763
| 152.740328
| 168.500234
| 152.031977
| 160.266106
| 156.454182
| 153.830948
| 151.664689
| 158.620441
| 161.243675
| 164.613726
| 162.20936
| 160.266106
| 158.322851
| 155.556184
| 152.031977
| 168.500234
| 0
| 0.019452
| 2,826,600
| 0
|
UPS
| 2022-05-09T00:00:00
| 157.420181
| 159.311695
| 153.437609
| 154.192485
| 3,925,400
| 158.021468
| 160.982798
| 162.815305
| 173.595672
| 176.980503
| 178.098135
| 173.611802
| 158.098102
| 158.409679
| 159.083437
| 162.408236
| 163.805252
| 169.830541
| 172.57047
| 173.680475
| 171.83867
| 157.226452
| 159.352915
| 160.264454
| 168.096876
| 172.417263
| 174.690738
| 175.708317
| 156.345341
| 155.904933
| 155.037487
| 155.581323
| 153.639273
| 159.033113
| 164.479998
| 176.648344
| -5.052939
| -5.266922
| 33.746933
| 16.577287
| 28.54219
| 158.808435
| 169.380918
| 186.230929
| 183.677252
| 39.257617
| 152.031977
| 167.224785
| 35.465492
| 29.468928
| -28.56127
| -64.534508
| 108,788,100
| -0.021051
| 89
| 97.348031
| 160.982798
| 3.886441
| 168.755681
| 153.209915
| 5.045463
| 162.043392
| 172.134318
| 151.952466
| 168.500234
| 152.031977
| 160.266106
| 155.204757
| 153.319033
| 150.528051
| 157.995739
| 159.881462
| 164.613726
| 162.20936
| 160.266106
| 158.322851
| 155.556184
| 152.031977
| 168.500234
| 0
| 0.078242
| 3,925,400
| 0
|
UPS
| 2022-05-10T00:00:00
| 157.923416
| 160.083903
| 155.910444
| 158.955938
| 3,510,200
| 157.93123
| 160.599725
| 162.010112
| 173.102665
| 176.766674
| 177.904857
| 173.506719
| 158.063165
| 158.321268
| 158.904972
| 162.000525
| 163.352803
| 169.363595
| 172.185022
| 173.368454
| 171.70021
| 157.208625
| 159.061545
| 159.888155
| 167.482278
| 171.91576
| 174.291239
| 175.552214
| 156.975842
| 156.75102
| 155.588081
| 155.352226
| 153.084944
| 157.908298
| 163.507462
| 175.977468
| -4.771185
| -5.167775
| 32.995873
| 16.694854
| 26.799505
| 158.808435
| 165.50246
| 184.419683
| 183.677252
| 40.304025
| 152.031977
| 166.183567
| 41.630933
| 34.646109
| -18.775721
| -58.369067
| 112,298,300
| -0.014607
| 90
| 97.379161
| 160.599725
| 3.785219
| 168.170163
| 153.029286
| 5.189867
| 161.651013
| 172.030747
| 151.271279
| 167.224785
| 152.031977
| 159.628381
| 156.723162
| 154.134629
| 150.849076
| 160.008714
| 162.597247
| 163.639283
| 161.421133
| 159.628381
| 157.83563
| 155.283238
| 152.031977
| 167.224785
| 0
| 0.128115
| 0
| 3,510,200
|
UPS
| 2022-05-11T00:00:00
| 153.975571
| 158.522119
| 153.498353
| 157.290038
| 4,934,100
| 157.155542
| 160.14724
| 161.324659
| 172.614692
| 176.475169
| 177.653151
| 173.444439
| 157.245646
| 157.531141
| 158.146602
| 161.270984
| 162.631477
| 168.760143
| 171.705826
| 172.984437
| 171.523845
| 156.489414
| 158.430674
| 159.270114
| 166.732196
| 171.315995
| 173.817391
| 175.357874
| 156.494774
| 156.423107
| 155.670587
| 154.948453
| 152.604183
| 156.808649
| 162.526957
| 175.291969
| -4.810992
| -5.096418
| 32.73907
| 15.470378
| 28.355443
| 157.810627
| 163.736759
| 184.174567
| 183.677252
| 37.764412
| 152.031977
| 165.67163
| 14.249582
| 30.448669
| -37.400544
| -85.750418
| 107,364,200
| -0.040632
| 89
| 97.420014
| 160.14724
| 4.013996
| 168.175232
| 152.119248
| 5.318157
| 160.920019
| 171.556333
| 150.283705
| 167.224785
| 152.031977
| 159.628381
| 157.972588
| 155.861272
| 153.799129
| 160.034731
| 162.146047
| 163.639283
| 161.421133
| 159.628381
| 157.83563
| 155.283238
| 152.031977
| 167.224785
| 1
| 0.070117
| 0
| 4,934,100
|
UPS
| 2022-05-12T00:00:00
| 155.008057
| 155.1035
| 150.270622
| 152.830226
| 5,352,400
| 156.156859
| 159.703863
| 160.778377
| 172.045331
| 176.222583
| 177.423656
| 173.400752
| 156.798128
| 157.072398
| 157.663749
| 160.701627
| 162.04506
| 168.220845
| 171.266411
| 172.628469
| 171.359509
| 156.098962
| 157.941228
| 158.784221
| 166.041739
| 170.751071
| 173.368974
| 175.174427
| 155.63832
| 155.812321
| 155.490766
| 154.580348
| 152.211092
| 155.764298
| 161.557504
| 174.599255
| -4.704991
| -5.018133
| 33.023943
| 14.377872
| 31.069444
| 155.177262
| 160.565455
| 182.200628
| 183.677252
| 40.736736
| 150.270622
| 165.584893
| 30.934771
| 28.938428
| -51.20079
| -69.065229
| 112,716,600
| 0.017933
| 90
| 97.465072
| 159.703863
| 4.069851
| 167.843564
| 151.564161
| 5.415459
| 160.356975
| 171.187892
| 149.526057
| 167.224785
| 150.270622
| 158.747704
| 155.332014
| 152.14191
| 150.308248
| 157.165675
| 160.35578
| 163.223603
| 160.748295
| 158.747704
| 156.747112
| 153.898813
| 150.270622
| 167.224785
| 0
| 0.120177
| 5,352,400
| 0
|
UPS
| 2022-05-13T00:00:00
| 155.804398
| 156.705772
| 153.800404
| 154.771775
| 3,598,100
| 156.121091
| 159.33718
| 160.322604
| 171.475064
| 176.014383
| 177.23796
| 173.362026
| 156.599382
| 156.841853
| 157.377695
| 160.256424
| 161.565009
| 167.733926
| 170.859515
| 172.295319
| 171.204732
| 156.034878
| 157.56985
| 158.401607
| 165.40484
| 170.21375
| 172.94087
| 174.999339
| 155.020669
| 155.337327
| 155.249669
| 154.300105
| 151.904176
| 154.793881
| 160.619228
| 173.904966
| -4.504797
| -4.915466
| 32.775126
| 16.160402
| 29.711065
| 155.177262
| 159.489546
| 181.00326
| 183.677252
| 38.633823
| 150.270622
| 165.584893
| 36.134763
| 27.106372
| -33.555663
| -63.865237
| 116,314,700
| 0.064812
| 91
| 97.49574
| 159.33718
| 4.074523
| 167.486225
| 151.188134
| 5.179237
| 159.923396
| 170.28187
| 149.564922
| 167.224785
| 150.270622
| 158.747704
| 153.460726
| 151.817952
| 148.627848
| 156.650831
| 158.293604
| 163.223603
| 160.748295
| 158.747704
| 156.747112
| 153.898813
| 150.270622
| 167.224785
| 0
| 0.162378
| 3,598,100
| 0
|
UPS
| 2022-05-16T00:00:00
| 157.31839
| 159.234881
| 154.754313
| 155.61193
| 3,003,600
| 156.358197
| 159.083504
| 159.987432
| 170.970479
| 175.874262
| 177.027175
| 173.332789
| 156.743184
| 156.928496
| 157.368571
| 159.98933
| 161.238346
| 167.325474
| 170.50317
| 171.998746
| 171.066559
| 156.252569
| 157.377584
| 158.170514
| 164.849676
| 169.72175
| 172.546423
| 174.839701
| 155.382326
| 155.540793
| 155.497685
| 154.230213
| 151.720873
| 153.924799
| 159.72968
| 173.217698
| -4.175839
| -4.76754
| 31.785145
| 18.887579
| 27.69975
| 155.177262
| 159.385428
| 179.385061
| 182.883499
| 47.798797
| 150.270622
| 165.584893
| 46.020916
| 37.696817
| -17.902832
| -53.979084
| 119,318,300
| 0.071456
| 92
| 97.521981
| 159.083504
| 4.032044
| 167.147593
| 151.019416
| 4.95327
| 159.6753
| 169.58184
| 149.768761
| 167.224785
| 150.270622
| 158.747704
| 155.436858
| 154.167944
| 152.53149
| 157.073312
| 158.342226
| 163.223603
| 160.748295
| 158.747704
| 156.747112
| 153.898813
| 150.270622
| 167.224785
| 0
| 0.197648
| 3,003,600
| 0
|
UPS
| 2022-05-17T00:00:00
| 160.267471
| 160.818794
| 157.825923
| 160.144957
| 2,640,900
| 156.930125
| 158.824142
| 159.774735
| 170.684698
| 175.734183
| 176.834338
| 173.315825
| 157.448041
| 157.535582
| 157.814556
| 160.014615
| 161.163664
| 167.048689
| 170.23381
| 171.766443
| 170.959106
| 156.963346
| 157.490343
| 158.192056
| 164.429951
| 169.311045
| 172.214547
| 174.709698
| 157.248947
| 156.799699
| 156.508219
| 154.620099
| 151.720361
| 153.213673
| 158.917801
| 172.549776
| -3.635267
| -4.541086
| 30.420627
| 20.308111
| 26.207125
| 155.544708
| 159.385428
| 177.879673
| 181.378111
| 47.863387
| 150.270622
| 165.584893
| 65.277996
| 49.144558
| 10.268892
| -34.722004
| 121,959,200
| 0.074455
| 93
| 97.546171
| 158.824142
| 3.758179
| 166.340501
| 151.307784
| 4.868629
| 159.731697
| 169.468955
| 149.99444
| 167.224785
| 150.270622
| 158.747704
| 157.102528
| 154.970175
| 152.62196
| 159.450743
| 161.583096
| 163.223603
| 160.748295
| 158.747704
| 156.747112
| 153.898813
| 150.270622
| 167.224785
| 0
| 0.226816
| 2,640,900
| 0
|
UPS
| 2022-05-18T00:00:00
| 150.720001
| 157.642116
| 150.098681
| 157.064541
| 4,275,300
| 156.054471
| 158.098685
| 159.282524
| 170.16927
| 175.421322
| 176.513724
| 173.241701
| 156.102433
| 156.296386
| 156.723086
| 159.169651
| 160.360305
| 166.408348
| 169.720288
| 171.349682
| 170.757721
| 155.834233
| 156.71852
| 157.495538
| 163.647021
| 168.652777
| 171.697432
| 174.484864
| 156.49003
| 156.263353
| 156.059493
| 154.617768
| 151.595493
| 152.480985
| 158.072731
| 171.863967
| -3.931935
| -4.419256
| 30.500362
| 17.378424
| 33.388866
| 155.458738
| 158.661733
| 177.517428
| 181.378111
| 32.406147
| 150.098681
| 163.589277
| 4.605578
| 38.63483
| -57.077957
| -95.394422
| 117,683,900
| 0.055486
| 92
| 97.579337
| 158.098685
| 3.855833
| 165.81035
| 150.38702
| 5.302444
| 158.873441
| 169.478329
| 148.268552
| 166.183567
| 150.098681
| 158.141124
| 159.637396
| 158.455998
| 156.644525
| 161.448869
| 162.630268
| 162.387534
| 160.039141
| 158.141124
| 156.243108
| 153.540847
| 150.098681
| 166.183567
| 1
| 0.15062
| 0
| 4,275,300
|
UPS
| 2022-05-19T00:00:00
| 146.484482
| 149.827404
| 144.690506
| 148.908537
| 4,382,900
| 155.103198
| 157.232166
| 158.58688
| 169.510651
| 174.724884
| 176.125602
| 173.160725
| 154.178843
| 154.512403
| 155.147916
| 158.016453
| 159.292934
| 165.62702
| 169.10882
| 170.857302
| 170.516197
| 154.094235
| 155.612406
| 156.511073
| 162.718206
| 167.891281
| 171.102793
| 174.218623
| 152.832868
| 153.472862
| 153.897123
| 153.941642
| 151.249453
| 151.666528
| 157.158834
| 171.148218
| -4.457435
| -4.426891
| 31.258904
| 15.912577
| 38.13824
| 152.75465
| 155.957646
| 177.198566
| 181.378111
| 36.547883
| 144.690506
| 160.818794
| 11.123164
| 27.002246
| -111.011214
| -88.876836
| 113,301,000
| 0.053139
| 91
| 97.610589
| 157.232166
| 4.410988
| 166.054143
| 148.41019
| 5.076178
| 157.69354
| 167.845895
| 147.541184
| 165.67163
| 144.690506
| 155.181068
| 152.820266
| 147.998416
| 145.276832
| 155.541851
| 160.363701
| 160.720085
| 157.656841
| 155.181068
| 152.705295
| 149.180466
| 144.690506
| 165.67163
| 1
| 0.084719
| 0
| 4,382,900
|
UPS
| 2022-05-20T00:00:00
| 149.67865
| 149.82743
| 145.758165
| 148.059706
| 3,483,300
| 154.460062
| 156.59694
| 158.048503
| 168.908974
| 174.054725
| 175.773126
| 173.097297
| 153.278804
| 153.633539
| 154.306491
| 157.258471
| 158.553374
| 165.001594
| 168.597499
| 170.437923
| 170.308858
| 153.107953
| 154.893023
| 155.825824
| 161.940481
| 167.23217
| 170.579091
| 173.98497
| 149.197125
| 150.539294
| 151.64406
| 153.000124
| 150.826294
| 150.854618
| 156.222217
| 170.418809
| -4.56355
| -4.454223
| 31.963256
| 14.993439
| 35.935221
| 152.75465
| 155.957646
| 175.979498
| 181.378111
| 43.058388
| 144.690506
| 160.818794
| 30.927919
| 15.55222
| -88.326709
| -69.072081
| 116,784,300
| 0.135518
| 92
| 97.637019
| 156.59694
| 4.542964
| 165.682868
| 147.511011
| 5.009238
| 156.930217
| 166.948693
| 146.911741
| 165.584893
| 144.690506
| 155.137699
| 147.000797
| 144.17419
| 141.863899
| 149.311089
| 152.137696
| 160.653818
| 157.603237
| 155.137699
| 152.672162
| 149.161905
| 144.690506
| 165.584893
| 0
| 0.127951
| 3,483,300
| 0
|
UPS
| 2022-05-23T00:00:00
| 152.61026
| 152.846543
| 150.037437
| 151.122577
| 2,837,700
| 153.97907
| 156.000269
| 157.657238
| 168.422848
| 173.462934
| 175.450655
| 173.039233
| 153.145095
| 153.447488
| 154.045532
| 156.835907
| 158.096211
| 164.515659
| 168.176783
| 170.0849
| 170.132752
| 152.771626
| 154.513339
| 155.407498
| 161.301315
| 166.667842
| 170.120421
| 173.781119
| 148.007522
| 149.207286
| 150.487131
| 152.156892
| 150.428652
| 150.118159
| 155.301946
| 169.689489
| -4.360821
| -4.435543
| 31.779714
| 18.703048
| 34.275335
| 152.75465
| 155.957646
| 174.04027
| 181.378111
| 47.606458
| 144.690506
| 160.818794
| 49.10474
| 30.385275
| -46.326471
| -50.89526
| 119,622,000
| 0.115451
| 93
| 97.659742
| 156.000269
| 4.216225
| 164.432718
| 147.567819
| 5.024178
| 156.518792
| 166.567148
| 146.470437
| 165.584893
| 144.690506
| 155.137699
| 148.421415
| 147.0154
| 144.35215
| 151.084665
| 152.49068
| 160.653818
| 157.603237
| 155.137699
| 152.672162
| 149.161905
| 144.690506
| 165.584893
| 0
| 0.164274
| 2,837,700
| 0
|
UPS
| 2022-05-24T00:00:00
| 152.36525
| 152.907813
| 149.092337
| 151.210099
| 2,865,100
| 153.423253
| 155.677242
| 157.13366
| 167.92488
| 172.91267
| 175.131764
| 172.98685
| 152.989126
| 153.250718
| 153.787027
| 156.429483
| 157.655368
| 164.039173
| 167.76069
| 169.734015
| 169.955961
| 152.478204
| 154.167147
| 155.000422
| 160.671606
| 166.11264
| 169.663284
| 173.575408
| 149.083825
| 149.211803
| 150.121596
| 151.452248
| 150.056792
| 149.456282
| 154.399819
| 168.960299
| -4.171837
| -4.382801
| 31.746707
| 17.645833
| 33.738043
| 152.75465
| 155.957646
| 172.992558
| 180.605949
| 40.067763
| 144.690506
| 160.818794
| 47.585606
| 42.539422
| -48.907511
| -52.414394
| 116,756,900
| 0.184286
| 92
| 97.682563
| 155.677242
| 4.235796
| 164.148833
| 147.20565
| 4.850484
| 156.123217
| 165.824185
| 146.422248
| 165.584893
| 144.690506
| 155.137699
| 151.831414
| 150.816284
| 149.022308
| 153.62539
| 154.640519
| 160.653818
| 157.603237
| 155.137699
| 152.672162
| 149.161905
| 144.690506
| 165.584893
| 1
| 0.094509
| 2,865,100
| 0
|
UPS
| 2022-05-25T00:00:00
| 152.146454
| 153.196582
| 149.739904
| 150.404982
| 3,370,100
| 153.240341
| 155.197942
| 156.610352
| 167.314427
| 172.356387
| 174.806894
| 172.934951
| 152.820592
| 153.049942
| 153.534631
| 156.040117
| 157.231605
| 163.572792
| 167.349789
| 169.385747
| 169.778752
| 152.246059
| 153.830881
| 154.616791
| 160.052844
| 165.56616
| 169.208129
| 173.368041
| 150.853341
| 150.133603
| 150.047849
| 150.984933
| 149.721705
| 148.86871
| 153.51896
| 168.232787
| -3.993684
| -4.304978
| 31.632704
| 17.16017
| 31.974641
| 152.75465
| 155.957646
| 171.847245
| 180.554291
| 44.082778
| 144.690506
| 160.818794
| 46.22901
| 47.639785
| -42.228039
| -53.77099
| 113,386,800
| 0.16873
| 91
| 97.709276
| 155.197942
| 4.052963
| 163.303867
| 147.092016
| 4.726774
| 155.744478
| 165.198025
| 146.29093
| 165.584893
| 144.690506
| 155.137699
| 151.455133
| 150.002453
| 147.639657
| 153.81793
| 155.270609
| 160.653818
| 157.603237
| 155.137699
| 152.672162
| 149.161905
| 144.690506
| 165.584893
| 1
| 0.034387
| 3,370,100
| 0
|
UPS
| 2022-05-26T00:00:00
| 156.101974
| 157.545899
| 153.57291
| 153.57291
| 2,628,400
| 153.349733
| 154.753296
| 156.301837
| 166.65519
| 171.851237
| 174.528816
| 172.895198
| 153.476868
| 153.604857
| 153.929607
| 156.04574
| 157.144711
| 163.279818
| 167.053794
| 169.122702
| 169.642665
| 152.766355
| 153.91698
| 154.577685
| 159.61314
| 165.138413
| 168.837735
| 173.200549
| 153.25721
| 152.255006
| 150.90872
| 151.032524
| 149.559514
| 148.426731
| 152.704634
| 167.524062
| -3.493053
| -4.142593
| 30.355653
| 22.283303
| 29.390516
| 152.75465
| 155.437037
| 171.30929
| 179.761782
| 49.988948
| 144.690506
| 160.818794
| 70.754369
| 54.856328
| 15.026029
| -29.245631
| 116,015,200
| 0.149109
| 92
| 97.731603
| 154.753296
| 3.348107
| 161.449509
| 148.057082
| 4.778398
| 155.778525
| 165.335321
| 146.221729
| 163.589277
| 144.690506
| 154.139891
| 151.694313
| 150.192045
| 148.237635
| 153.648723
| 155.150991
| 159.129167
| 156.369946
| 154.139891
| 151.909836
| 148.734843
| 144.690506
| 163.589277
| 0
| 0.082811
| 2,628,400
| 0
|
UPS
| 2022-05-27T00:00:00
| 159.733658
| 159.751164
| 156.27698
| 156.33823
| 2,959,800
| 153.742659
| 154.931875
| 156.195856
| 165.991884
| 171.396002
| 174.254407
| 172.868317
| 154.728226
| 154.719185
| 154.822538
| 156.381006
| 157.34386
| 163.140753
| 166.861158
| 168.93678
| 169.544068
| 153.927069
| 154.3913
| 154.841671
| 159.341707
| 164.819529
| 168.544761
| 173.069588
| 156.421316
| 155.33147
| 153.194782
| 151.696042
| 149.683314
| 148.188383
| 151.996253
| 166.848596
| -2.771307
| -3.868336
| 28.646847
| 24.402602
| 27.757749
| 152.75465
| 155.181068
| 171.257232
| 179.761782
| 52.988775
| 144.690506
| 160.818794
| 93.271844
| 70.085074
| 53.764573
| -6.728156
| 118,975,000
| 0.254746
| 93
| 97.758289
| 154.931875
| 3.518134
| 161.968143
| 147.895607
| 4.619477
| 156.155204
| 165.394158
| 146.91625
| 160.818794
| 144.690506
| 152.75465
| 155.740261
| 153.934623
| 151.767271
| 157.907613
| 159.713251
| 157.012518
| 154.657788
| 152.75465
| 150.851512
| 148.14196
| 144.690506
| 160.818794
| 0
| 0.1238
| 2,959,800
| 0
|
UPS
| 2022-05-31T00:00:00
| 159.488632
| 161.55389
| 156.373246
| 157.668404
| 8,734,300
| 153.959683
| 155.15894
| 155.993654
| 165.367755
| 170.987921
| 174.001064
| 172.838762
| 155.680307
| 155.586357
| 155.540399
| 156.663517
| 157.508843
| 162.997533
| 166.667145
| 168.749688
| 169.444014
| 154.971791
| 154.825277
| 155.094961
| 159.086678
| 164.506177
| 168.25237
| 172.936457
| 159.322951
| 158.162441
| 155.965232
| 152.720665
| 150.033317
| 148.136616
| 151.388846
| 166.204846
| -2.193801
| -3.533429
| 26.652433
| 25.216367
| 25.584701
| 153.122198
| 155.137699
| 171.257232
| 179.761782
| 52.03568
| 144.690506
| 161.55389
| 87.753004
| 83.926405
| 61.554456
| -12.246996
| 110,240,700
| 0.254724
| 92
| 97.836592
| 155.15894
| 3.662762
| 162.484465
| 147.833416
| 4.691419
| 156.472674
| 165.855511
| 147.089836
| 161.55389
| 144.690506
| 153.122198
| 158.587267
| 157.42337
| 155.113083
| 160.897555
| 162.061451
| 157.574131
| 155.112077
| 153.122198
| 151.132319
| 148.29927
| 144.690506
| 161.55389
| 1
| 0.058226
| 8,734,300
| 0
|
UPS
| 2022-06-01T00:00:00
| 157.720886
| 161.011305
| 156.950799
| 159.479864
| 3,253,800
| 153.705025
| 155.317575
| 155.949457
| 164.729443
| 170.63885
| 173.712126
| 172.787194
| 156.088423
| 155.974453
| 155.875858
| 156.759642
| 157.525154
| 162.790606
| 166.431717
| 168.531296
| 169.327366
| 155.655647
| 155.069272
| 155.227826
| 158.7868
| 164.157045
| 167.92999
| 172.78603
| 160.617422
| 159.746425
| 157.988914
| 153.816134
| 150.496175
| 148.207534
| 150.862496
| 165.585298
| -1.857355
| -3.198214
| 24.800478
| 23.653367
| 23.998871
| 153.122198
| 155.137699
| 169.858122
| 178.681535
| 55.163894
| 144.690506
| 161.55389
| 77.270257
| 86.098368
| 53.450028
| -22.729743
| 106,986,900
| 0.231519
| 91
| 97.864877
| 155.317575
| 3.703398
| 162.724371
| 147.910779
| 4.622614
| 156.591551
| 165.83678
| 147.346322
| 161.55389
| 144.690506
| 153.122198
| 159.138589
| 156.723289
| 153.957945
| 161.903933
| 164.319234
| 157.574131
| 155.112077
| 153.122198
| 151.132319
| 148.29927
| 144.690506
| 161.55389
| 1
| 0.001869
| 0
| 3,253,800
|
UPS
| 2022-06-02T00:00:00
| 161.081314
| 161.098807
| 157.703393
| 159.436105
| 2,317,800
| 154.741156
| 155.397813
| 155.923412
| 164.160768
| 170.328842
| 173.4437
| 172.749486
| 157.087001
| 156.902973
| 156.676698
| 157.152521
| 157.798705
| 162.723574
| 166.290917
| 168.383772
| 169.245316
| 156.99679
| 155.618199
| 155.622584
| 158.643737
| 163.90553
| 167.679875
| 172.669554
| 161.353152
| 160.955279
| 159.719968
| 155.148541
| 151.12226
| 148.424531
| 150.456903
| 165.002231
| -1.304523
| -2.819476
| 23.059152
| 22.539126
| 22.730122
| 153.656028
| 155.137699
| 168.838623
| 175.615066
| 57.868465
| 144.690506
| 161.55389
| 97.19762
| 87.40696
| 72.850571
| -2.80238
| 109,304,700
| 0.220609
| 92
| 97.886139
| 155.397813
| 3.813983
| 163.025779
| 147.769848
| 4.519938
| 157.019147
| 166.059024
| 147.979271
| 161.55389
| 144.690506
| 153.122198
| 158.560997
| 156.110689
| 154.500492
| 160.171194
| 162.621502
| 157.574131
| 155.112077
| 153.122198
| 151.132319
| 148.29927
| 144.690506
| 161.55389
| 0
| 0.053675
| 2,317,800
| 0
|
UPS
| 2022-06-03T00:00:00
| 162.32399
| 162.367735
| 159.331118
| 159.59364
| 3,802,200
| 156.325107
| 155.714153
| 155.816576
| 163.683584
| 169.997846
| 173.243088
| 172.730611
| 158.134399
| 157.888613
| 157.545512
| 157.622654
| 158.146804
| 162.707904
| 166.186524
| 168.263776
| 169.176447
| 158.375487
| 156.277835
| 156.114936
| 158.571706
| 163.694876
| 167.459683
| 172.565817
| 162.061147
| 161.964436
| 161.375999
| 156.657908
| 151.902253
| 148.773116
| 150.174044
| 164.458785
| -0.757396
| -2.40706
| 21.703939
| 23.471722
| 21.628837
| 155.730036
| 155.137699
| 168.838623
| 175.615066
| 58.35016
| 144.690506
| 162.367735
| 99.752536
| 91.406804
| 89.459716
| -0.247464
| 113,106,900
| 0.280861
| 93
| 97.921673
| 155.714153
| 4.11668
| 163.947513
| 147.480792
| 4.529313
| 157.524371
| 166.582997
| 148.465744
| 162.367735
| 144.690506
| 153.52912
| 159.961171
| 158.823536
| 156.565758
| 162.21895
| 163.356585
| 158.195909
| 155.615033
| 153.52912
| 151.443207
| 148.473433
| 144.690506
| 162.367735
| 0
| 0.0977
| 3,802,200
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.