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
| 2022-06-06T00:00:00
| 163.741669
| 165.290616
| 163.24285
| 163.540397
| 2,649,200
| 157.731409
| 156.095735
| 156.11976
| 163.233365
| 169.708148
| 173.060616
| 172.72198
| 159.255853
| 158.952805
| 158.498767
| 158.178928
| 158.577178
| 162.748444
| 166.122186
| 168.174229
| 169.122369
| 159.723953
| 157.042361
| 156.724558
| 158.573984
| 163.53024
| 167.271536
| 172.476375
| 163.276778
| 163.057814
| 163.052349
| 158.364868
| 152.831883
| 149.247386
| 150.010764
| 163.958319
| -0.207012
| -1.96705
| 21.131996
| 27.112008
| 20.579786
| 157.191476
| 154.990561
| 168.838623
| 175.615066
| 58.24715
| 144.690506
| 165.290616
| 92.48088
| 96.477012
| 121.120631
| -7.51912
| 115,756,100
| 0.241275
| 94
| 97.946953
| 156.095735
| 4.491901
| 165.079537
| 147.111934
| 4.421174
| 158.116494
| 166.958843
| 149.274145
| 165.290616
| 144.690506
| 154.990561
| 161.340948
| 160.314161
| 158.304331
| 163.350777
| 164.377564
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 0
| 0.134853
| 2,649,200
| 0
|
UPS
| 2022-06-07T00:00:00
| 162.341461
| 162.779016
| 159.453612
| 161.763899
| 2,984,000
| 158.704529
| 156.341799
| 156.415525
| 162.743167
| 169.452614
| 172.864572
| 172.70549
| 159.872975
| 159.568924
| 159.08995
| 158.557341
| 158.866738
| 162.732484
| 166.022693
| 168.058729
| 169.054898
| 160.562144
| 157.637192
| 157.203151
| 158.539007
| 163.33638
| 167.059275
| 172.373087
| 163.987593
| 163.65424
| 164.030059
| 160.029742
| 153.806182
| 149.788674
| 149.93564
| 163.492988
| 0.114862
| -1.550668
| 19.640895
| 25.208752
| 25.338447
| 157.51526
| 154.990561
| 168.287666
| 175.064109
| 52.773193
| 144.690506
| 165.290616
| 85.683793
| 92.63907
| 78.970722
| -14.316207
| 112,772,100
| 0.255252
| 93
| 97.974798
| 156.341799
| 4.698321
| 165.738442
| 146.945156
| 4.477435
| 158.518872
| 167.473743
| 149.564001
| 165.290616
| 144.690506
| 154.990561
| 164.091711
| 162.892807
| 162.043946
| 164.940573
| 166.139477
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| 0.065945
| 2,984,000
| 0
|
UPS
| 2022-06-08T00:00:00
| 157.029572
| 160.363735
| 155.760666
| 159.742402
| 3,592,200
| 159.170961
| 156.297107
| 156.51478
| 162.073849
| 169.124288
| 172.621871
| 172.66347
| 159.304294
| 159.107224
| 158.772969
| 158.418452
| 158.725418
| 162.508841
| 165.786032
| 167.84033
| 168.935243
| 160.257607
| 157.702694
| 157.250385
| 158.314945
| 163.009458
| 166.745711
| 172.217107
| 162.374767
| 162.566303
| 163.372565
| 161.115622
| 154.634218
| 150.276429
| 149.88084
| 163.04078
| -0.058007
| -1.252136
| 19.069267
| 22.588055
| 28.538182
| 159.431763
| 154.990561
| 166.404824
| 173.181266
| 59.514413
| 144.690506
| 165.290616
| 59.898058
| 79.354244
| 24.430106
| -40.101942
| 109,179,900
| 0.234773
| 92
| 98.005524
| 156.297107
| 4.686722
| 165.67055
| 146.923664
| 4.22115
| 158.377034
| 166.819334
| 149.934734
| 165.290616
| 144.690506
| 154.990561
| 161.524696
| 160.270377
| 158.199293
| 163.59578
| 164.8501
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| 0.006699
| 0
| 3,592,200
|
UPS
| 2022-06-09T00:00:00
| 154.500519
| 158.74479
| 154.448014
| 156.644533
| 2,891,600
| 159.406367
| 156.323354
| 156.315739
| 161.303625
| 168.766754
| 172.387732
| 172.607647
| 158.343539
| 158.269641
| 158.115669
| 158.062277
| 158.400425
| 162.194789
| 165.489045
| 167.576175
| 168.791613
| 159.408435
| 157.53159
| 157.095442
| 158.017951
| 162.624622
| 166.386872
| 172.036381
| 158.925576
| 159.86785
| 161.373416
| 161.438741
| 155.250311
| 150.663517
| 149.815936
| 162.589699
| -0.394532
| -1.080615
| 18.802618
| 21.049358
| 28.675206
| 159.869315
| 154.990561
| 166.144519
| 173.181266
| 62.743492
| 145.758165
| 165.290616
| 44.7581
| 63.44665
| -2.662644
| -55.2419
| 106,288,300
| 0.257884
| 91
| 98.029175
| 156.323354
| 4.67449
| 165.672334
| 146.974375
| 4.097384
| 158.007842
| 166.20261
| 149.813073
| 165.290616
| 144.690506
| 154.990561
| 157.717991
| 155.072247
| 153.114922
| 159.675316
| 162.32106
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| -0.04399
| 0
| 2,891,600
|
UPS
| 2022-06-10T00:00:00
| 151.437622
| 153.144082
| 150.378734
| 151.656399
| 3,220,600
| 158.939932
| 156.144833
| 156.133356
| 160.511188
| 168.420325
| 172.131147
| 172.538224
| 156.962356
| 157.027456
| 157.088277
| 157.460035
| 157.864825
| 161.772939
| 165.11927
| 167.2566
| 168.618937
| 157.959573
| 157.066282
| 156.720202
| 157.631049
| 162.168592
| 165.972019
| 171.825734
| 154.474287
| 156.074104
| 158.408757
| 160.912455
| 155.594448
| 150.909029
| 149.708468
| 162.125121
| -0.89803
| -1.044098
| 19.296384
| 19.665455
| 33.28075
| 157.834675
| 154.990561
| 166.016535
| 173.181266
| 52.808046
| 149.092337
| 165.290616
| 14.478608
| 39.711589
| -67.90889
| -85.521392
| 103,067,700
| 0.180962
| 90
| 98.054066
| 156.144833
| 4.794016
| 165.732865
| 146.5568
| 4.101136
| 157.382107
| 165.584378
| 149.179835
| 165.290616
| 144.690506
| 154.990561
| 155.897774
| 153.050759
| 151.600999
| 157.347534
| 160.19455
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| -0.087109
| 0
| 3,220,600
|
UPS
| 2022-06-13T00:00:00
| 151.148834
| 153.039073
| 148.330982
| 149.494879
| 4,302,900
| 158.08145
| 155.912054
| 155.934908
| 159.812582
| 168.038694
| 171.887437
| 172.469542
| 155.799651
| 155.958615
| 156.174517
| 156.88629
| 157.34821
| 161.356307
| 164.751627
| 166.937634
| 168.445105
| 156.543009
| 156.590473
| 156.336777
| 157.263898
| 161.714079
| 165.556527
| 171.612905
| 150.87195
| 152.530566
| 155.281444
| 159.751951
| 155.690786
| 151.031042
| 149.563008
| 161.645312
| -1.305311
| -1.09634
| 20.085436
| 18.194024
| 34.044962
| 156.810799
| 154.990561
| 165.632606
| 173.181266
| 47.451955
| 148.330982
| 165.290616
| 16.615053
| 25.283921
| -76.042423
| -83.384947
| 98,764,800
| 0.171769
| 89
| 98.087106
| 155.912054
| 4.922716
| 165.757487
| 146.066621
| 4.21115
| 156.788462
| 165.210761
| 148.366162
| 165.290616
| 144.690506
| 154.990561
| 151.653479
| 150.162877
| 148.888132
| 152.928225
| 154.418827
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| -0.123541
| 4,302,900
| 0
|
UPS
| 2022-06-14T00:00:00
| 152.409012
| 155.743176
| 150.553771
| 152.312749
| 3,925,500
| 157.373488
| 155.666586
| 155.734462
| 159.274883
| 167.641935
| 171.668993
| 172.403133
| 155.121523
| 155.313233
| 155.595208
| 156.479264
| 156.968272
| 161.005433
| 164.426822
| 166.649939
| 168.285542
| 155.511657
| 156.25685
| 156.065555
| 156.973562
| 161.302772
| 165.170816
| 171.413297
| 149.323885
| 150.368767
| 152.737755
| 158.31329
| 155.623803
| 151.070976
| 149.403324
| 161.155542
| -1.509003
| -1.178873
| 20.060426
| 20.960451
| 31.267862
| 156.810799
| 154.990561
| 165.313744
| 173.181266
| 50.073692
| 148.330982
| 165.290616
| 24.045507
| 18.379723
| -40.476787
| -75.954493
| 102,690,300
| 0.147708
| 90
| 98.117927
| 155.666586
| 4.971064
| 165.608713
| 145.724458
| 4.309287
| 156.371371
| 164.989946
| 147.752796
| 165.290616
| 144.690506
| 154.990561
| 150.83963
| 148.640187
| 146.131539
| 153.348277
| 155.547721
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 0
| -0.054072
| 3,925,500
| 0
|
UPS
| 2022-06-15T00:00:00
| 153.914169
| 157.589624
| 151.778901
| 153.231585
| 3,465,100
| 156.992816
| 155.34892
| 155.574092
| 158.792102
| 167.259808
| 171.468529
| 172.341207
| 154.880053
| 155.058858
| 155.336587
| 156.246074
| 156.733341
| 160.727344
| 164.150173
| 166.397745
| 168.142543
| 154.88269
| 156.089953
| 155.925532
| 156.763338
| 160.941515
| 164.819235
| 171.229328
| 149.917367
| 150.085424
| 151.27014
| 156.932045
| 155.485815
| 151.077031
| 149.251932
| 160.661526
| -1.531325
| -1.249363
| 19.554268
| 21.929088
| 28.46767
| 156.810799
| 154.990561
| 164.094676
| 173.181266
| 52.853093
| 148.330982
| 165.290616
| 32.920448
| 24.527002
| -13.098053
| -67.079552
| 106,155,400
| 0.110065
| 91
| 98.145858
| 155.34892
| 4.863411
| 165.075743
| 145.622098
| 4.477434
| 156.137352
| 165.092219
| 147.182485
| 165.290616
| 144.690506
| 154.990561
| 152.901986
| 150.060797
| 147.712582
| 155.250201
| 158.09139
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 0
| 0.005594
| 3,465,100
| 0
|
UPS
| 2022-06-16T00:00:00
| 150.685028
| 151.64764
| 149.416123
| 149.766161
| 3,355,500
| 155.953188
| 155.347172
| 155.44247
| 158.383564
| 166.890618
| 171.216994
| 172.256192
| 154.041048
| 154.263616
| 154.620962
| 155.740524
| 156.268086
| 160.333528
| 163.795827
| 166.086602
| 167.968837
| 153.735819
| 155.645773
| 155.54945
| 156.445413
| 160.505336
| 164.407681
| 171.013843
| 150.559046
| 150.189798
| 150.183025
| 155.463063
| 155.231675
| 151.011531
| 149.076781
| 160.149723
| -1.788958
| -1.357282
| 19.533051
| 20.405671
| 30.139215
| 156.810799
| 154.990561
| 162.155448
| 173.181266
| 41.047124
| 148.330982
| 165.290616
| 13.880288
| 23.615414
| -70.930247
| -86.119712
| 102,799,900
| 0.168255
| 90
| 98.171315
| 155.347172
| 4.865169
| 165.07751
| 145.616833
| 4.413048
| 155.618083
| 164.444179
| 146.791987
| 165.290616
| 144.690506
| 154.990561
| 154.427565
| 151.265506
| 148.616842
| 157.076229
| 160.238288
| 160.42899
| 157.421374
| 154.990561
| 152.559748
| 149.098929
| 144.690506
| 165.290616
| 1
| -0.043419
| 3,355,500
| 0
|
UPS
| 2022-06-17T00:00:00
| 149.704926
| 152.015213
| 148.295999
| 150.046218
| 7,578,300
| 154.691281
| 155.508194
| 155.230345
| 158.004361
| 166.440336
| 170.974524
| 172.162976
| 153.173823
| 153.434763
| 153.864649
| 155.191834
| 155.763228
| 159.91672
| 163.425014
| 165.762213
| 167.787106
| 152.599772
| 155.108416
| 155.108101
| 156.105075
| 160.053081
| 163.981699
| 170.789452
| 150.477664
| 150.130832
| 149.361743
| 153.950024
| 154.885295
| 150.889558
| 148.875765
| 159.617799
| -2.048605
| -1.495547
| 19.718373
| 19.216911
| 30.137933
| 155.537507
| 154.990561
| 160.773693
| 173.181266
| 31.832643
| 148.295999
| 165.290616
| 8.290427
| 18.363721
| -87.076433
| -91.709573
| 95,221,600
| 0.154072
| 89
| 98.227645
| 155.508194
| 4.602612
| 164.713418
| 146.30297
| 4.41805
| 155.054925
| 163.891025
| 146.218826
| 165.290616
| 145.758165
| 155.52439
| 150.58293
| 149.51822
| 148.351413
| 151.749738
| 152.814448
| 160.680957
| 157.829219
| 155.52439
| 153.219561
| 149.938109
| 145.758165
| 165.290616
| 1
| -0.085108
| 0
| 7,578,300
|
UPS
| 2022-06-21T00:00:00
| 152.706528
| 153.144082
| 150.886299
| 151.078824
| 2,845,800
| 153.587767
| 155.659588
| 155.10643
| 157.714517
| 166.018853
| 170.787395
| 172.077097
| 153.080364
| 153.302357
| 153.686477
| 154.965897
| 155.528097
| 159.633967
| 163.142948
| 165.503684
| 167.637051
| 152.238907
| 154.841591
| 154.913961
| 155.897316
| 159.691665
| 163.619957
| 170.595856
| 150.723214
| 150.545245
| 149.367605
| 152.683428
| 154.56788
| 150.790561
| 148.691432
| 159.080424
| -1.989242
| -1.594286
| 19.56639
| 19.963021
| 28.485397
| 154.329867
| 154.990561
| 157.871359
| 172.300589
| 38.829623
| 148.295999
| 165.290616
| 25.952504
| 16.041073
| -56.789467
| -74.047496
| 98,067,400
| 0.135214
| 90
| 98.249998
| 155.659588
| 4.447968
| 164.555525
| 146.763651
| 4.293658
| 154.831268
| 163.418584
| 146.243953
| 165.290616
| 148.295999
| 156.793307
| 150.005379
| 147.995546
| 146.286166
| 151.714759
| 153.724593
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| -0.020327
| 2,845,800
| 0
|
UPS
| 2022-06-22T00:00:00
| 154.150452
| 154.728027
| 150.842541
| 151.280095
| 2,671,000
| 152.768666
| 155.736597
| 154.979713
| 157.483572
| 165.640223
| 170.650625
| 172.00208
| 153.294382
| 153.456556
| 153.757857
| 154.891765
| 155.422124
| 159.418928
| 162.906304
| 165.278868
| 167.502856
| 152.341214
| 154.697863
| 154.840424
| 155.757549
| 159.379339
| 163.290512
| 170.417481
| 151.741708
| 151.565257
| 150.249657
| 151.776699
| 154.328723
| 150.748082
| 148.547115
| 158.544925
| -1.804879
| -1.636405
| 18.978831
| 21.264048
| 26.703881
| 153.520395
| 154.990561
| 157.333404
| 172.300589
| 44.055957
| 148.295999
| 165.290616
| 34.448865
| 22.897265
| -41.622471
| -65.551135
| 100,738,400
| 0.128936
| 91
| 98.271517
| 155.736597
| 4.405526
| 164.547649
| 146.925546
| 4.281156
| 154.766429
| 163.328741
| 146.204116
| 165.290616
| 148.295999
| 156.793307
| 152.245636
| 151.347191
| 149.987853
| 153.604974
| 154.503419
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.035163
| 2,671,000
| 0
|
UPS
| 2022-06-23T00:00:00
| 156.32074
| 156.653272
| 153.35412
| 155.218094
| 2,923,600
| 152.697783
| 155.934372
| 154.821843
| 157.298289
| 165.39708
| 170.506098
| 171.945544
| 153.899653
| 153.977317
| 154.152147
| 155.021672
| 155.491248
| 159.29743
| 162.732999
| 165.101479
| 167.391591
| 152.987045
| 154.753496
| 154.94358
| 155.711948
| 159.134089
| 163.006752
| 170.261448
| 153.849553
| 153.260909
| 151.86808
| 151.38152
| 154.219903
| 150.800933
| 148.470429
| 158.020375
| -1.466738
| -1.602471
| 17.915923
| 23.270523
| 25.259336
| 152.942812
| 154.990561
| 157.281345
| 172.300589
| 41.747602
| 148.295999
| 165.290616
| 47.219309
| 35.873559
| -6.302968
| -52.780691
| 103,662,000
| 0.132698
| 92
| 98.295966
| 155.934372
| 4.334424
| 164.603221
| 147.265523
| 4.27428
| 154.914458
| 163.463019
| 146.365897
| 165.290616
| 148.295999
| 156.793307
| 153.24034
| 151.752653
| 149.354853
| 155.638139
| 157.125826
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.08243
| 2,923,600
| 0
|
UPS
| 2022-06-24T00:00:00
| 160.407486
| 161.562623
| 158.193461
| 158.193461
| 4,826,400
| 153.28848
| 156.347424
| 155.209343
| 157.245934
| 165.182627
| 170.368327
| 171.913684
| 155.20122
| 155.146438
| 155.114507
| 155.511292
| 155.869421
| 159.340962
| 162.671802
| 165.008529
| 167.322097
| 154.388809
| 155.179507
| 155.373245
| 155.833877
| 159.002784
| 162.80678
| 170.146642
| 157.135845
| 156.052744
| 154.316523
| 151.771495
| 154.33952
| 151.003688
| 148.501113
| 157.523883
| -0.859089
| -1.453795
| 17.470407
| 29.233531
| 23.11939
| 154.929311
| 154.990561
| 157.465068
| 172.300589
| 46.975945
| 148.295999
| 165.290616
| 71.266609
| 50.978261
| 71.568648
| -28.733391
| 108,488,400
| 0.132714
| 93
| 98.339122
| 156.347424
| 4.348052
| 165.043528
| 147.651319
| 4.4318
| 155.437604
| 164.301203
| 146.574005
| 165.290616
| 148.295999
| 156.793307
| 155.442711
| 154.232149
| 152.143559
| 157.531301
| 158.741862
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.122432
| 4,826,400
| 0
|
UPS
| 2022-06-27T00:00:00
| 159.103577
| 161.860178
| 158.438499
| 161.763916
| 1,902,300
| 154.055075
| 156.497504
| 155.714106
| 157.150493
| 164.911803
| 169.972189
| 171.899134
| 155.981691
| 155.865918
| 155.72821
| 155.837863
| 156.118202
| 159.331652
| 162.577901
| 164.891599
| 167.240321
| 155.4461
| 155.441998
| 155.672801
| 155.906726
| 158.842809
| 162.583715
| 170.019178
| 159.713981
| 158.595103
| 156.687033
| 152.657345
| 154.599451
| 151.304614
| 148.613173
| 157.05049
| -0.477236
| -1.258483
| 17.118511
| 28.079178
| 21.819908
| 155.078089
| 154.990561
| 157.060236
| 172.214618
| 42.655176
| 148.295999
| 162.779016
| 74.62242
| 64.369446
| 61.179249
| -25.37758
| 106,586,100
| 0.108667
| 92
| 98.355759
| 156.497504
| 4.390728
| 165.278959
| 147.716048
| 4.464303
| 155.786744
| 164.715351
| 146.858137
| 165.290616
| 148.295999
| 156.793307
| 160.054523
| 158.546424
| 156.685362
| 161.915586
| 163.423685
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 1
| 0.056021
| 0
| 1,902,300
|
UPS
| 2022-06-28T00:00:00
| 157.449615
| 162.1402
| 157.090818
| 159.934922
| 2,380,800
| 154.685153
| 156.383302
| 156.024945
| 157.036724
| 164.614298
| 169.54728
| 171.8581
| 156.275276
| 156.153863
| 155.993041
| 155.984386
| 156.220618
| 159.257847
| 162.442946
| 164.744233
| 167.142901
| 156.063289
| 155.532675
| 155.806302
| 155.918456
| 158.646436
| 162.335743
| 169.875402
| 160.564326
| 159.847187
| 158.371623
| 153.705679
| 154.910659
| 151.653124
| 148.775681
| 156.596032
| -0.304565
| -1.0677
| 16.425179
| 25.776653
| 22.219262
| 155.2181
| 155.52439
| 154.356148
| 169.510531
| 42.315097
| 148.295999
| 162.1402
| 66.118775
| 70.669268
| 45.51261
| -33.881225
| 104,205,300
| 0.041983
| 91
| 98.376001
| 156.383302
| 4.331429
| 165.04616
| 147.720443
| 4.518684
| 155.945113
| 164.98248
| 146.907745
| 165.290616
| 148.295999
| 156.793307
| 159.800751
| 157.741324
| 156.379072
| 161.163004
| 163.222431
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 1
| -0.00104
| 0
| 2,380,800
|
UPS
| 2022-06-29T00:00:00
| 158.508484
| 158.937279
| 155.480601
| 157.808394
| 2,101,000
| 155.2951
| 156.334294
| 156.260874
| 156.959056
| 164.368857
| 169.162419
| 171.817516
| 156.721918
| 156.581976
| 156.380033
| 156.213849
| 156.396608
| 159.22846
| 162.339408
| 164.620753
| 167.056986
| 156.75844
| 155.735073
| 155.997344
| 155.976172
| 158.485757
| 162.117153
| 169.74257
| 160.306162
| 160.154956
| 159.467074
| 154.864527
| 155.265792
| 152.058328
| 148.989286
| 156.167178
| -0.081343
| -0.870428
| 15.356156
| 24.307187
| 23.608169
| 155.2181
| 156.793307
| 154.356148
| 169.510531
| 52.681655
| 148.295999
| 162.1402
| 73.767237
| 71.502811
| 24.93644
| -26.232763
| 106,306,300
| 0.043293
| 92
| 98.394172
| 156.334294
| 4.299875
| 164.934044
| 147.734544
| 4.295533
| 156.189243
| 164.780309
| 147.598178
| 165.290616
| 148.295999
| 156.793307
| 158.893544
| 155.646889
| 153.844162
| 160.696271
| 163.942927
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.050178
| 2,101,000
| 0
|
UPS
| 2022-06-30T00:00:00
| 159.742401
| 160.923804
| 155.393121
| 156.565764
| 3,728,200
| 155.877924
| 156.43537
| 156.55596
| 156.84481
| 164.13524
| 168.823492
| 171.797589
| 157.326014
| 157.156599
| 156.89732
| 156.534627
| 156.653977
| 159.248615
| 162.271065
| 164.524152
| 166.984204
| 157.56704
| 156.059655
| 156.265153
| 156.085323
| 158.364008
| 161.930618
| 169.622419
| 159.930446
| 160.206001
| 160.263983
| 156.081286
| 155.659421
| 152.520885
| 149.257245
| 155.769197
| 0.192906
| -0.657761
| 14.84623
| 25.345713
| 21.49659
| 155.2181
| 156.793307
| 154.356148
| 169.510531
| 59.973337
| 148.295999
| 162.1402
| 82.680118
| 74.18871
| 45.630507
| -17.319882
| 110,034,500
| 0.104578
| 93
| 98.427051
| 156.43537
| 4.357557
| 165.150484
| 147.720255
| 4.383669
| 156.527639
| 165.294977
| 147.760302
| 165.290616
| 148.295999
| 156.793307
| 157.642121
| 156.346964
| 154.185444
| 159.803641
| 161.098799
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.093718
| 3,728,200
| 0
|
UPS
| 2022-07-01T00:00:00
| 161.886444
| 162.866562
| 158.841055
| 159.077338
| 2,962,500
| 156.998065
| 156.475626
| 156.94556
| 156.777956
| 163.858138
| 168.50368
| 171.778352
| 158.2381
| 158.016571
| 157.664878
| 157.021156
| 157.056474
| 159.352059
| 162.260944
| 164.47192
| 166.93348
| 158.659498
| 156.578805
| 156.675191
| 156.283034
| 158.304829
| 161.793251
| 169.523801
| 160.514637
| 160.64364
| 161.149959
| 157.400472
| 156.118842
| 153.05313
| 149.59421
| 155.409625
| 0.576609
| -0.410887
| 14.814375
| 26.847032
| 20.088231
| 156.854551
| 156.793307
| 154.356148
| 169.510531
| 70.600481
| 148.295999
| 162.866562
| 93.273301
| 83.240218
| 93.486459
| -6.726699
| 112,997,000
| 0.092223
| 94
| 98.454065
| 156.475626
| 4.406185
| 165.287996
| 147.663257
| 4.376792
| 157.038002
| 165.791585
| 148.284418
| 165.290616
| 148.295999
| 156.793307
| 158.686442
| 156.44908
| 153.15576
| 161.979763
| 164.217124
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 0
| 0.130477
| 2,962,500
| 0
|
UPS
| 2022-07-05T00:00:00
| 161.571396
| 161.86893
| 159.033571
| 159.52363
| 2,471,800
| 158.184712
| 156.437997
| 157.164337
| 156.733087
| 163.491572
| 168.179512
| 171.75917
| 158.904759
| 158.662902
| 158.26588
| 157.434814
| 157.403776
| 159.439092
| 162.242798
| 164.414484
| 166.880126
| 159.491013
| 157.064116
| 157.031024
| 156.471012
| 158.244651
| 161.655978
| 169.422239
| 161.4691
| 161.259248
| 161.835765
| 158.727247
| 156.596897
| 153.626204
| 149.982859
| 155.084661
| 0.845528
| -0.159604
| 14.784796
| 25.568545
| 19.131606
| 156.854551
| 156.793307
| 154.356148
| 169.510531
| 70.527451
| 148.295999
| 162.866562
| 91.111076
| 89.021498
| 88.686107
| -8.888924
| 110,525,200
| 0.06801
| 93
| 98.476475
| 156.437997
| 4.356544
| 165.151084
| 147.724909
| 4.244276
| 157.469753
| 165.958306
| 148.981201
| 165.290616
| 148.295999
| 156.793307
| 161.19802
| 159.529478
| 157.172513
| 163.554986
| 165.223528
| 161.279886
| 158.798672
| 156.793307
| 154.787943
| 151.932847
| 148.295999
| 165.290616
| 1
| 0.061253
| 2,471,800
| 0
|
UPS
| 2022-07-06T00:00:00
| 162.043976
| 162.73532
| 159.891215
| 161.702684
| 2,005,000
| 159.118457
| 156.353112
| 157.256749
| 156.726302
| 163.080172
| 167.861189
| 171.75495
| 159.532603
| 159.277643
| 158.847126
| 157.853829
| 157.760714
| 159.541244
| 162.237566
| 164.367543
| 166.832005
| 160.192697
| 157.598019
| 157.406381
| 156.679282
| 158.206557
| 161.534482
| 169.32557
| 162.363476
| 161.998895
| 162.336378
| 160.042821
| 157.08857
| 154.229879
| 150.41374
| 154.79362
| 1.084283
| 0.089173
| 14.963191
| 25.806594
| 18.201047
| 158.110341
| 156.793307
| 154.095843
| 169.510531
| 69.583826
| 148.295999
| 162.866562
| 94.354465
| 92.912947
| 110.777017
| -5.645535
| 112,530,200
| 0.104793
| 94
| 98.494777
| 156.353112
| 4.221182
| 164.795477
| 147.910747
| 4.076755
| 157.905394
| 166.058904
| 149.751884
| 162.866562
| 148.295999
| 155.581281
| 160.824632
| 159.780335
| 157.989274
| 162.615693
| 163.659991
| 159.427909
| 157.300607
| 155.581281
| 153.861954
| 151.4141
| 148.295999
| 162.866562
| 0
| 0.10176
| 2,005,000
| 0
|
UPS
| 2022-07-07T00:00:00
| 162.936584
| 163.654167
| 160.171236
| 162.709048
| 2,961,800
| 159.99707
| 156.382868
| 157.394667
| 156.69416
| 162.710059
| 167.589608
| 171.757936
| 160.213399
| 159.942905
| 159.476273
| 158.315897
| 158.158858
| 159.674395
| 162.255961
| 164.339207
| 166.793245
| 160.886902
| 158.225016
| 157.843291
| 156.922823
| 158.202778
| 161.436965
| 169.237825
| 163.066038
| 162.747761
| 162.85914
| 161.304128
| 157.622782
| 154.863099
| 150.884559
| 154.537655
| 1.330191
| 0.337377
| 15.347636
| 25.841246
| 17.103883
| 159.523644
| 156.793307
| 153.967859
| 169.510531
| 68.807089
| 148.295999
| 163.654167
| 95.327681
| 93.597741
| 123.633789
| -4.672319
| 115,492,000
| 0.09791
| 95
| 98.522173
| 156.382868
| 4.267462
| 164.917791
| 147.847945
| 3.910484
| 158.384555
| 166.205523
| 150.563587
| 163.654167
| 148.295999
| 155.975083
| 161.556837
| 160.378354
| 158.712732
| 163.222459
| 164.400942
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 0
| 0.135885
| 2,961,800
| 0
|
UPS
| 2022-07-08T00:00:00
| 162.245193
| 163.0328
| 160.223694
| 162.516488
| 1,938,200
| 160.589516
| 156.643649
| 157.57564
| 156.762549
| 162.344842
| 167.373047
| 171.756009
| 160.619758
| 160.361503
| 159.902261
| 158.673106
| 158.473192
| 159.77521
| 162.255677
| 164.297742
| 166.747991
| 161.295652
| 158.783333
| 158.216409
| 157.140511
| 158.190545
| 161.331136
| 169.143171
| 163.259264
| 163.129648
| 163.244853
| 162.349473
| 158.170385
| 155.505099
| 151.377704
| 154.311545
| 1.45254
| 0.560409
| 15.70462
| 24.555566
| 16.252913
| 159.523644
| 156.793307
| 154.129949
| 169.510531
| 76.948042
| 148.295999
| 163.654167
| 90.8259
| 93.502682
| 104.691684
| -9.1741
| 113,553,800
| 0.138635
| 94
| 98.539896
| 156.643649
| 4.463901
| 165.571451
| 147.715847
| 3.789845
| 158.752235
| 166.331925
| 151.172544
| 163.654167
| 148.295999
| 155.975083
| 162.253996
| 160.853825
| 158.771065
| 164.336756
| 165.736927
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 1
| 0.064383
| 0
| 1,938,200
|
UPS
| 2022-07-11T00:00:00
| 161.580124
| 163.487868
| 160.775025
| 160.775025
| 2,275,900
| 160.706779
| 156.99763
| 157.595592
| 156.759502
| 161.972376
| 167.145529
| 171.769742
| 160.811831
| 160.58307
| 160.160394
| 158.93738
| 158.712186
| 159.845991
| 162.2379
| 164.243927
| 166.696569
| 161.475763
| 159.253473
| 158.524446
| 157.329435
| 158.170421
| 161.216424
| 169.041919
| 162.935942
| 162.980345
| 163.295652
| 163.092505
| 158.696269
| 156.135514
| 151.877992
| 154.109132
| 1.478791
| 0.744086
| 16.154601
| 24.172756
| 15.453296
| 159.523644
| 156.793307
| 154.129949
| 169.510531
| 78.095066
| 150.842541
| 163.654167
| 83.811242
| 89.988275
| 94.100973
| -16.188758
| 111,277,900
| 0.169668
| 93
| 98.560478
| 156.99763
| 4.564575
| 166.12678
| 147.86848
| 3.717962
| 159.021557
| 166.457481
| 151.585634
| 163.654167
| 148.295999
| 155.975083
| 161.833896
| 160.634992
| 159.02479
| 163.444097
| 164.643001
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 1
| 0.002926
| 2,275,900
| 0
|
UPS
| 2022-07-12T00:00:00
| 156.968323
| 159.698672
| 155.821932
| 158.858562
| 4,207,600
| 160.493254
| 157.274165
| 157.381365
| 156.598971
| 161.582844
| 166.843726
| 171.75403
| 160.043129
| 159.925844
| 159.669306
| 158.758375
| 158.578043
| 159.733142
| 162.099227
| 164.099856
| 166.599771
| 160.796043
| 159.250682
| 158.476195
| 157.337624
| 158.038735
| 161.014895
| 168.894641
| 160.961298
| 161.433648
| 162.215472
| 163.202595
| 159.063805
| 156.664118
| 152.3346
| 153.908643
| 1.114613
| 0.818191
| 15.13894
| 21.729107
| 22.586774
| 159.523644
| 156.793307
| 154.396864
| 169.510531
| 59.368989
| 150.842541
| 163.654167
| 47.814243
| 74.150462
| 7.780026
| -52.185757
| 107,070,300
| 0.1522
| 92
| 98.595711
| 157.274165
| 4.373541
| 166.021246
| 148.527083
| 3.883607
| 158.826011
| 166.593226
| 151.058797
| 163.654167
| 148.295999
| 155.975083
| 161.947673
| 160.407477
| 159.234829
| 163.12032
| 164.660516
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 1
| -0.049634
| 0
| 4,207,600
|
UPS
| 2022-07-13T00:00:00
| 155.699387
| 158.394724
| 154.22045
| 156.145687
| 2,414,400
| 160.318231
| 157.501692
| 157.059674
| 156.589717
| 161.175468
| 166.54603
| 171.726702
| 159.174381
| 159.157397
| 159.058549
| 158.480285
| 158.356608
| 159.574955
| 161.93081
| 163.93351
| 166.491309
| 159.924431
| 159.100703
| 158.346812
| 157.302346
| 157.883907
| 160.794215
| 168.734893
| 158.131934
| 159.050762
| 160.343538
| 162.722719
| 159.262261
| 157.077005
| 152.737947
| 153.704024
| 0.715361
| 0.797625
| 14.643803
| 20.139667
| 23.740957
| 158.937309
| 156.793307
| 155.433868
| 169.510531
| 53.431529
| 153.35412
| 163.654167
| 22.769471
| 51.464985
| -25.554784
| -77.230529
| 104,655,900
| 0.132119
| 91
| 98.61547
| 157.501692
| 4.150803
| 165.803299
| 149.200086
| 3.904235
| 158.528237
| 166.336707
| 150.719768
| 163.654167
| 148.295999
| 155.975083
| 157.496309
| 155.293946
| 153.619569
| 159.170686
| 161.373049
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 1
| -0.094325
| 0
| 2,414,400
|
UPS
| 2022-07-14T00:00:00
| 156.01445
| 156.189469
| 153.257862
| 154.833047
| 2,487,000
| 160.068828
| 157.681964
| 156.806594
| 156.611059
| 160.764309
| 166.291109
| 171.706007
| 158.542395
| 158.585952
| 158.590226
| 158.256118
| 158.176442
| 159.435327
| 161.775116
| 163.776697
| 166.387062
| 159.141925
| 158.959061
| 158.26641
| 157.279787
| 157.748091
| 160.585669
| 168.578552
| 155.718323
| 156.775566
| 158.382645
| 161.877746
| 159.343159
| 157.387851
| 153.092657
| 153.496162
| 0.419537
| 0.722007
| 14.444671
| 19.083875
| 24.217691
| 158.456014
| 155.975083
| 156.091018
| 169.510531
| 49.260668
| 153.257862
| 163.654167
| 26.515077
| 32.366263
| -47.494837
| -73.484923
| 107,142,900
| 0.189009
| 92
| 98.635921
| 157.681964
| 3.993289
| 165.668541
| 149.695387
| 3.877982
| 158.288829
| 166.044792
| 150.532866
| 163.654167
| 148.295999
| 155.975083
| 156.104854
| 153.814983
| 151.93058
| 157.989257
| 160.279127
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 0
| -0.032064
| 2,487,000
| 0
|
UPS
| 2022-07-15T00:00:00
| 159.786163
| 159.978688
| 158.018453
| 158.018453
| 5,014,100
| 160.073204
| 157.975564
| 156.916857
| 156.715819
| 160.354852
| 166.07243
| 171.704513
| 158.791148
| 158.804172
| 158.774217
| 158.395213
| 158.300267
| 159.449086
| 161.722775
| 163.697677
| 166.321381
| 159.090532
| 159.159461
| 158.495607
| 157.404301
| 157.72235
| 160.456858
| 168.459947
| 155.583075
| 156.169101
| 157.463216
| 161.129911
| 159.448171
| 157.672323
| 153.440815
| 153.299853
| 0.483862
| 0.674378
| 13.718303
| 24.50991
| 22.499991
| 158.456014
| 155.975083
| 156.25291
| 169.510531
| 48.477069
| 153.257862
| 163.654167
| 62.794439
| 37.359662
| 31.44981
| -37.205561
| 112,157,000
| 0.262835
| 93
| 98.679816
| 157.975564
| 3.91682
| 165.809203
| 150.141924
| 3.786721
| 158.431432
| 166.004875
| 150.85799
| 163.654167
| 148.295999
| 155.975083
| 155.153927
| 154.118385
| 152.22232
| 157.049992
| 158.085534
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 0
| 0.02133
| 5,014,100
| 0
|
UPS
| 2022-07-18T00:00:00
| 157.589645
| 160.932555
| 157.283352
| 159.558641
| 2,289,200
| 159.643524
| 158.320795
| 157.040422
| 156.678081
| 159.882558
| 165.835171
| 171.700694
| 158.550848
| 158.583349
| 158.591975
| 158.32198
| 158.245603
| 159.376167
| 161.614009
| 163.576725
| 166.234498
| 158.638976
| 159.122707
| 158.54736
| 157.438568
| 157.649582
| 160.288882
| 168.319501
| 156.349384
| 156.257731
| 156.90646
| 160.350739
| 159.518583
| 157.89256
| 153.757217
| 153.106174
| 0.353525
| 0.610208
| 13.301082
| 24.616934
| 21.021874
| 158.456014
| 155.975083
| 157.211162
| 169.510531
| 46.444755
| 153.257862
| 163.654167
| 41.666568
| 43.658695
| 10.596262
| -58.333432
| 109,867,800
| 0.229195
| 92
| 98.699116
| 158.320795
| 3.525109
| 165.371012
| 151.270578
| 3.802973
| 158.351262
| 165.957208
| 150.745316
| 163.654167
| 148.295999
| 155.975083
| 159.261101
| 158.543514
| 157.300866
| 160.50375
| 161.221337
| 160.029639
| 157.787347
| 155.975083
| 154.162819
| 151.582647
| 148.295999
| 163.654167
| 1
| -0.033125
| 0
| 2,289,200
|
UPS
| 2022-07-19T00:00:00
| 162.604004
| 162.726519
| 158.604763
| 158.613509
| 2,710,800
| 159.746785
| 158.965749
| 157.487078
| 156.810217
| 159.503151
| 165.687013
| 171.733261
| 159.361479
| 159.314377
| 159.20921
| 158.711255
| 158.580865
| 159.502748
| 161.640061
| 163.557464
| 166.198374
| 159.177245
| 159.530632
| 158.975328
| 157.670958
| 157.721199
| 160.224899
| 168.228986
| 158.749419
| 157.994549
| 157.532239
| 160.006213
| 159.713012
| 158.146479
| 154.100386
| 152.935024
| 0.647386
| 0.617643
| 13.379608
| 25.550372
| 19.117935
| 158.456014
| 155.975083
| 157.429938
| 169.510531
| 60.454336
| 153.257862
| 163.654167
| 89.898689
| 64.786565
| 59.600537
| -10.101311
| 112,578,600
| 0.32552
| 93
| 98.723899
| 158.965749
| 3.007839
| 164.981426
| 152.950071
| 3.809222
| 158.756285
| 166.37473
| 151.137841
| 163.654167
| 150.842541
| 157.248354
| 158.601851
| 156.271146
| 154.952648
| 159.92035
| 162.251054
| 160.630623
| 158.760126
| 157.248354
| 155.736582
| 153.584229
| 150.842541
| 163.654167
| 0
| 0.020481
| 2,710,800
| 0
|
UPS
| 2022-07-20T00:00:00
| 163.514114
| 164.08293
| 161.256332
| 162.639005
| 1,754,800
| 159.893799
| 159.506128
| 157.981689
| 156.958299
| 159.202285
| 165.524443
| 171.772993
| 160.192006
| 160.077966
| 159.871503
| 159.147878
| 158.960346
| 159.660057
| 161.689378
| 163.556605
| 166.171665
| 159.862214
| 159.963809
| 159.438946
| 157.933856
| 157.82675
| 160.181871
| 168.147204
| 161.502572
| 160.424671
| 158.963631
| 160.059684
| 160.03826
| 158.447975
| 154.477324
| 152.787831
| 0.942843
| 0.682683
| 13.785842
| 26.69323
| 18.144139
| 158.670396
| 156.189465
| 156.412618
| 169.510531
| 60.214256
| 153.257862
| 164.08293
| 94.745387
| 75.436881
| 83.90626
| -5.254613
| 114,333,400
| 0.319468
| 94
| 98.74016
| 159.506128
| 2.786852
| 165.079832
| 153.932423
| 3.764217
| 159.209412
| 166.737845
| 151.680979
| 164.08293
| 150.842541
| 157.462735
| 161.311762
| 159.897005
| 157.190006
| 164.018761
| 165.433518
| 160.958198
| 159.025101
| 157.462735
| 155.900369
| 153.675984
| 150.842541
| 164.08293
| 0
| 0.066212
| 1,754,800
| 0
|
UPS
| 2022-07-21T00:00:00
| 163.654129
| 164.643006
| 162.621507
| 163.601625
| 2,320,100
| 159.965553
| 159.981312
| 158.431494
| 157.082978
| 158.993753
| 165.339325
| 171.826583
| 160.884431
| 160.728177
| 160.453445
| 159.557538
| 159.321406
| 159.816687
| 161.741082
| 163.558536
| 166.146615
| 160.54591
| 160.358857
| 159.875288
| 158.196437
| 157.943904
| 160.144835
| 168.066419
| 163.74602
| 162.764848
| 160.862198
| 160.39391
| 160.472299
| 158.79385
| 154.886265
| 152.663201
| 1.17475
| 0.781097
| 14.29988
| 26.731461
| 17.45921
| 158.950434
| 156.469503
| 155.90068
| 168.786042
| 58.355088
| 153.257862
| 164.643006
| 91.314318
| 91.986131
| 85.434169
| -8.685682
| 116,653,500
| 0.288671
| 95
| 98.761693
| 159.981312
| 2.6315
| 165.244311
| 154.718312
| 3.513561
| 159.632718
| 166.65984
| 152.605597
| 164.643006
| 153.257862
| 158.950434
| 162.951125
| 161.819321
| 160.124527
| 164.645919
| 165.777724
| 161.956112
| 160.293881
| 158.950434
| 157.606987
| 155.694283
| 153.257862
| 164.643006
| 0
| 0.104981
| 2,320,100
| 0
|
UPS
| 2022-07-22T00:00:00
| 164.503021
| 165.649412
| 162.472775
| 165.080597
| 2,255,200
| 160.191336
| 160.390426
| 158.855048
| 157.21457
| 158.813084
| 165.158618
| 171.87906
| 161.608149
| 161.414513
| 161.076457
| 160.007127
| 159.719992
| 160.000465
| 161.813765
| 163.577239
| 166.130261
| 161.370904
| 160.789496
| 160.342328
| 158.487419
| 158.088885
| 160.128275
| 167.993548
| 165.268228
| 164.443682
| 162.742727
| 160.950477
| 160.99785
| 159.194875
| 155.334223
| 152.563067
| 1.410775
| 0.907032
| 15.024379
| 27.028697
| 16.41083
| 159.453637
| 156.972706
| 155.90068
| 168.148317
| 55.916082
| 153.257862
| 165.649412
| 90.748608
| 92.269438
| 83.237899
| -9.251392
| 118,908,700
| 0.261151
| 96
| 98.782884
| 160.390426
| 2.66823
| 165.726886
| 155.053965
| 3.452927
| 160.096557
| 167.002411
| 153.190702
| 165.649412
| 153.257862
| 159.453637
| 163.639547
| 162.636088
| 161.618048
| 164.657588
| 165.661047
| 162.725006
| 160.91584
| 159.453637
| 157.991434
| 155.909654
| 153.257862
| 165.649412
| 0
| 0.137604
| 0
| 2,255,200
|
UPS
| 2022-07-25T00:00:00
| 164.441742
| 166.209453
| 163.610391
| 165.360609
| 2,816,100
| 160.477498
| 160.592139
| 159.405316
| 157.423893
| 158.724148
| 165.019293
| 171.926816
| 162.174867
| 161.964918
| 161.594193
| 160.410274
| 160.083203
| 160.174633
| 161.882922
| 163.594358
| 166.113459
| 162.143705
| 161.175336
| 160.772074
| 158.770838
| 158.237008
| 160.114079
| 167.919545
| 165.801694
| 165.45784
| 164.26053
| 161.647274
| 161.567206
| 159.63594
| 155.816974
| 152.486155
| 1.574729
| 1.040572
| 15.835149
| 26.753281
| 15.586185
| 159.733657
| 157.252726
| 155.90068
| 165.710182
| 56.565192
| 153.257862
| 166.209453
| 86.351401
| 89.471443
| 88.963776
| -13.648599
| 116,092,600
| 0.223291
| 95
| 98.809301
| 160.592139
| 2.817882
| 166.227902
| 154.956375
| 3.434798
| 160.510384
| 167.379979
| 153.640788
| 166.209453
| 153.257862
| 159.733657
| 164.208403
| 162.767393
| 161.031765
| 165.944031
| 167.38504
| 163.152877
| 161.261945
| 159.733657
| 158.205369
| 156.029502
| 153.257862
| 166.209453
| 1
| 0.064808
| 0
| 2,816,100
|
UPS
| 2022-07-26T00:00:00
| 158.858551
| 160.880051
| 156.346992
| 156.863303
| 4,961,000
| 160.666521
| 160.579887
| 159.771461
| 157.500903
| 158.593394
| 164.773117
| 171.942799
| 161.511604
| 161.400124
| 161.173325
| 160.269208
| 159.988999
| 160.123022
| 161.803334
| 163.50058
| 166.041271
| 161.849351
| 161.010232
| 160.730015
| 158.827099
| 158.240544
| 159.992084
| 167.789512
| 164.069146
| 164.382848
| 164.237141
| 161.954577
| 161.975743
| 160.003315
| 156.269908
| 152.409107
| 1.239854
| 1.080428
| 15.195832
| 22.89458
| 26.280119
| 159.733657
| 157.252726
| 155.90068
| 161.831725
| 44.094711
| 153.257862
| 166.209453
| 43.243254
| 73.447754
| -34.807217
| -56.756746
| 111,131,600
| 0.241419
| 94
| 98.851833
| 160.579887
| 2.825217
| 166.230322
| 154.929453
| 3.809844
| 160.353066
| 167.972754
| 152.733379
| 166.209453
| 153.257862
| 159.733657
| 164.753862
| 163.298271
| 162.1548
| 165.897333
| 167.352923
| 163.152877
| 161.261945
| 159.733657
| 158.205369
| 156.029502
| 153.257862
| 166.209453
| 1
| 0.002244
| 4,961,000
| 0
|
UPS
| 2022-07-27T00:00:00
| 160.932541
| 161.921418
| 157.572126
| 160.048686
| 2,739,300
| 161.189836
| 160.754034
| 160.100502
| 157.603466
| 158.509845
| 164.539265
| 171.961052
| 161.395791
| 161.315109
| 161.136281
| 160.329511
| 160.061579
| 160.154767
| 161.780418
| 163.449727
| 165.990438
| 161.897719
| 161.043818
| 160.819329
| 158.961673
| 158.302101
| 159.916033
| 167.679957
| 162.04991
| 162.785065
| 163.63362
| 162.133766
| 162.286507
| 160.332475
| 156.712846
| 152.341136
| 1.128805
| 1.090104
| 14.304057
| 22.975367
| 24.255797
| 161.278222
| 158.525997
| 155.264034
| 160.066023
| 46.440714
| 153.257862
| 166.209453
| 59.256652
| 62.950436
| -5.906282
| -40.743348
| 113,870,900
| 0.302566
| 95
| 98.876103
| 160.754034
| 2.727776
| 166.209585
| 155.298482
| 3.871727
| 160.408254
| 168.151708
| 152.664801
| 166.209453
| 153.257862
| 159.733657
| 158.695198
| 156.510345
| 154.162139
| 161.043404
| 163.228257
| 163.152877
| 161.261945
| 159.733657
| 158.205369
| 156.029502
| 153.257862
| 166.209453
| 0
| 0.04874
| 2,739,300
| 0
|
UPS
| 2022-07-28T00:00:00
| 164.73053
| 165.456872
| 160.845044
| 161.597638
| 2,452,500
| 162.061444
| 161.065136
| 160.523705
| 157.751709
| 158.49695
| 164.361094
| 172.005795
| 162.062739
| 161.936094
| 161.689243
| 160.729604
| 160.420729
| 160.334209
| 161.858052
| 163.47509
| 165.977902
| 162.541481
| 161.422532
| 161.175485
| 159.241166
| 158.465803
| 159.919821
| 167.608012
| 161.653546
| 162.246032
| 163.425962
| 162.526297
| 162.597588
| 160.693085
| 157.180422
| 152.297901
| 1.331911
| 1.138465
| 14.005266
| 27.315795
| 22.294726
| 161.278222
| 158.525997
| 154.660214
| 157.775397
| 53.975403
| 153.257862
| 166.209453
| 88.58115
| 63.693685
| 62.825211
| -11.41885
| 116,323,400
| 0.302458
| 96
| 98.899145
| 161.065136
| 2.811712
| 166.68856
| 155.441712
| 4.000493
| 160.8199
| 168.820885
| 152.818914
| 166.209453
| 153.257862
| 159.733657
| 160.142028
| 158.362638
| 155.792735
| 162.711931
| 164.491321
| 163.152877
| 161.261945
| 159.733657
| 158.205369
| 156.029502
| 153.257862
| 166.209453
| 0
| 0.088251
| 2,452,500
| 0
|
UPS
| 2022-07-29T00:00:00
| 170.549973
| 171.285061
| 164.502967
| 165.001785
| 4,093,100
| 163.137825
| 161.605515
| 161.092874
| 157.957359
| 158.563151
| 164.321028
| 172.078563
| 163.760186
| 163.502254
| 163.052432
| 161.622365
| 161.199902
| 160.734827
| 162.086787
| 163.615186
| 166.023395
| 164.08485
| 162.32585
| 161.946737
| 159.743058
| 158.782988
| 160.042373
| 167.593526
| 164.386955
| 164.142075
| 164.732064
| 163.50034
| 163.067748
| 161.174877
| 157.724794
| 152.301539
| 1.94009
| 1.29879
| 14.893234
| 33.969559
| 19.764088
| 163.816027
| 162.271461
| 154.255478
| 156.699488
| 62.31672
| 153.257862
| 171.285061
| 95.922338
| 81.25338
| 148.024632
| -4.077662
| 120,416,500
| 0.319262
| 97
| 98.94096
| 161.605515
| 3.49873
| 168.602974
| 154.608055
| 4.291154
| 161.746573
| 170.32888
| 153.164266
| 171.285061
| 153.257862
| 162.271461
| 163.677482
| 161.898092
| 159.065653
| 166.50992
| 168.28931
| 167.030642
| 164.398671
| 162.271461
| 160.144252
| 157.115682
| 153.257862
| 171.285061
| 0
| 0.121591
| 4,093,100
| 0
|
UPS
| 2022-08-01T00:00:00
| 170.943787
| 171.363849
| 168.826024
| 168.966045
| 2,086,100
| 164.473239
| 162.058382
| 161.514326
| 158.361834
| 158.668731
| 164.265552
| 172.144429
| 165.196906
| 164.85526
| 164.266487
| 162.469767
| 161.949432
| 161.135179
| 162.319866
| 163.760307
| 166.072354
| 165.504116
| 163.215209
| 162.704499
| 160.25233
| 159.108794
| 160.173517
| 167.582235
| 168.445768
| 167.153945
| 166.759443
| 164.883246
| 163.674957
| 161.76777
| 158.337929
| 152.350223
| 2.425889
| 1.52421
| 15.731627
| 32.619501
| 18.899592
| 163.85542
| 162.310855
| 153.966686
| 156.59537
| 71.70419
| 153.257862
| 171.363849
| 97.679983
| 94.061157
| 161.086681
| -2.320017
| 122,502,600
| 0.322025
| 98
| 98.962371
| 162.058382
| 4.075625
| 170.209632
| 153.907131
| 4.061127
| 162.622498
| 170.744753
| 154.500244
| 171.363849
| 153.257862
| 162.310855
| 168.779333
| 166.273606
| 161.997239
| 173.0557
| 175.561427
| 167.090836
| 164.447362
| 162.310855
| 160.174349
| 157.132543
| 153.257862
| 171.363849
| 0
| 0.149489
| 2,086,100
| 0
|
UPS
| 2022-08-02T00:00:00
| 169.359848
| 170.620007
| 167.968428
| 170.226211
| 2,075,100
| 165.148824
| 162.447804
| 161.924577
| 158.819342
| 158.741854
| 164.164996
| 172.170832
| 166.029494
| 165.674276
| 165.050081
| 163.096138
| 162.519464
| 161.457715
| 162.505129
| 163.871189
| 166.105066
| 166.39259
| 163.910587
| 163.308001
| 160.683625
| 159.390139
| 160.274394
| 167.554527
| 171.273763
| 169.802641
| 168.545989
| 166.359202
| 164.347431
| 162.42662
| 158.985142
| 152.433029
| 2.652502
| 1.749868
| 16.23904
| 30.912318
| 19.418962
| 163.85542
| 162.310855
| 154.959936
| 156.59537
| 71.009426
| 153.257862
| 171.363849
| 88.931835
| 94.178052
| 128.612324
| -11.068165
| 120,427,500
| 0.291186
| 97
| 98.983187
| 162.447804
| 4.386852
| 171.221509
| 153.6741
| 3.97549
| 163.264151
| 171.215132
| 155.31317
| 171.363849
| 153.257862
| 162.310855
| 170.377887
| 169.391925
| 167.840062
| 171.929749
| 172.915711
| 167.090836
| 164.447362
| 162.310855
| 160.174349
| 157.132543
| 153.257862
| 171.363849
| 1
| 0.072594
| 0
| 2,075,100
|
UPS
| 2022-08-03T00:00:00
| 169.263596
| 170.943803
| 168.68602
| 170.374988
| 1,916,700
| 165.723772
| 162.808785
| 162.397136
| 159.211041
| 158.823528
| 164.060007
| 172.186767
| 166.676315
| 166.32688
| 165.698314
| 163.656816
| 163.038243
| 161.763828
| 162.682983
| 163.97797
| 166.136494
| 167.14073
| 164.55971
| 163.872541
| 161.093203
| 159.667027
| 160.375356
| 167.5256
| 172.118185
| 171.255363
| 169.838235
| 167.734401
| 165.066383
| 163.133098
| 159.654283
| 152.545276
| 2.792141
| 1.958323
| 16.77657
| 30.23266
| 18.622494
| 163.85542
| 162.310855
| 155.034325
| 155.957646
| 70.514909
| 156.346992
| 171.363849
| 86.01403
| 90.875283
| 124.005992
| -13.98597
| 118,510,800
| 0.256389
| 96
| 99.002377
| 162.808785
| 4.641522
| 172.091829
| 153.525742
| 3.92736
| 163.835526
| 171.690247
| 155.980806
| 171.363849
| 153.257862
| 162.310855
| 169.316094
| 168.012182
| 166.664515
| 170.663761
| 171.967674
| 167.090836
| 164.447362
| 162.310855
| 160.174349
| 157.132543
| 153.257862
| 171.363849
| 1
| 0.006487
| 0
| 1,916,700
|
UPS
| 2022-08-04T00:00:00
| 170.226212
| 170.33122
| 167.670895
| 168.633507
| 1,627,300
| 166.38098
| 163.173267
| 162.865845
| 159.56336
| 158.927986
| 163.993104
| 172.209058
| 167.386294
| 167.035849
| 166.394913
| 164.254033
| 163.591164
| 162.095686
| 162.881489
| 164.101697
| 166.177187
| 167.959356
| 165.266132
| 164.474777
| 161.525171
| 159.967098
| 160.497459
| 167.506092
| 171.792297
| 171.764956
| 170.952411
| 168.935452
| 165.839941
| 163.88821
| 160.346936
| 152.686662
| 2.946515
| 2.155961
| 16.930389
| 28.73704
| 19.58892
| 163.85542
| 162.310855
| 155.371245
| 155.957646
| 67.705556
| 156.346992
| 171.363849
| 92.424267
| 89.123377
| 113.057549
| -7.575733
| 120,138,100
| 0.258219
| 97
| 99.018884
| 163.173267
| 4.929373
| 173.032013
| 153.31452
| 3.834224
| 164.444163
| 172.11261
| 156.775716
| 171.363849
| 153.257862
| 162.310855
| 169.63114
| 168.318476
| 167.373357
| 170.576259
| 171.888923
| 167.090836
| 164.447362
| 162.310855
| 160.174349
| 157.132543
| 153.257862
| 171.363849
| 0
| 0.049932
| 1,627,300
| 0
|
UPS
| 2022-08-05T00:00:00
| 172.186447
| 172.317722
| 169.289838
| 169.289838
| 1,785,900
| 167.149323
| 163.670329
| 163.363607
| 159.959784
| 159.017742
| 163.942332
| 172.239436
| 168.346325
| 167.972321
| 167.285919
| 164.975162
| 164.252339
| 162.491402
| 163.126357
| 164.261791
| 166.236981
| 169.014895
| 166.12453
| 165.191747
| 162.020194
| 160.316005
| 160.659704
| 167.505867
| 171.813432
| 172.042608
| 172.07258
| 170.064182
| 166.677105
| 164.706405
| 161.075464
| 152.861485
| 3.190258
| 2.362821
| 17.513654
| 30.844888
| 18.469023
| 164.332357
| 162.787792
| 156.005704
| 155.957646
| 74.955105
| 156.346992
| 172.317722
| 99.178031
| 92.538776
| 132.507251
| -0.821969
| 121,924,000
| 0.273307
| 98
| 99.03749
| 163.670329
| 5.316857
| 174.304043
| 153.036615
| 3.789844
| 165.181523
| 172.761211
| 157.601836
| 172.317722
| 153.257862
| 162.787792
| 169.409442
| 168.487664
| 166.749117
| 171.14799
| 172.069768
| 167.819595
| 165.036855
| 162.787792
| 160.538728
| 157.336672
| 153.257862
| 172.317722
| 0
| 0.086828
| 1,785,900
| 0
|
UPS
| 2022-08-08T00:00:00
| 171.600128
| 174.181697
| 171.18008
| 173.149075
| 2,102,500
| 167.865161
| 164.171329
| 163.752155
| 160.348857
| 159.102689
| 163.831642
| 172.26054
| 168.997085
| 168.631923
| 167.949643
| 165.577432
| 164.817554
| 162.848607
| 163.349351
| 164.407105
| 166.290346
| 169.824133
| 166.879749
| 165.825325
| 162.476678
| 160.64712
| 160.811343
| 167.499505
| 172.042419
| 172.161332
| 172.777364
| 171.077197
| 167.513854
| 165.540356
| 161.823614
| 153.062782
| 3.298096
| 2.549876
| 18.437115
| 32.642711
| 17.406635
| 165.876911
| 163.719779
| 156.005704
| 155.957646
| 68.124131
| 156.346992
| 174.181697
| 85.525025
| 92.375775
| 135.835033
| -14.474975
| 119,821,500
| 0.263298
| 97
| 99.059207
| 164.171329
| 5.575336
| 175.322002
| 153.020657
| 3.637325
| 165.792819
| 173.06747
| 158.518169
| 174.181697
| 153.257862
| 163.719779
| 171.264669
| 170.211617
| 168.236786
| 173.2395
| 174.292552
| 169.243672
| 166.188792
| 163.719779
| 161.250767
| 157.735563
| 153.257862
| 174.181697
| 1
| 0.01794
| 0
| 2,102,500
|
UPS
| 2022-08-09T00:00:00
| 172.090164
| 172.860264
| 170.838765
| 171.932651
| 2,022,400
| 169.188322
| 164.927422
| 164.172905
| 160.668621
| 159.213026
| 163.661905
| 172.266221
| 169.615701
| 169.260694
| 168.586646
| 166.169498
| 165.376985
| 163.211021
| 163.579372
| 164.559245
| 166.348055
| 170.592315
| 167.633923
| 166.46671
| 162.937121
| 160.988896
| 160.974878
| 167.49781
| 172.421234
| 172.355441
| 173.077245
| 172.022196
| 168.339608
| 166.370004
| 162.587384
| 153.289796
| 3.38409
| 2.716719
| 19.1653
| 31.335404
| 17.385714
| 167.51337
| 163.719779
| 156.823929
| 155.957646
| 67.575306
| 156.346992
| 174.181697
| 88.27268
| 90.991912
| 108.87679
| -11.72732
| 121,843,900
| 0.316761
| 98
| 99.080226
| 164.927422
| 5.572462
| 176.072345
| 153.782498
| 3.579818
| 166.392566
| 173.552203
| 159.23293
| 174.181697
| 153.257862
| 163.719779
| 172.320635
| 170.459573
| 169.319017
| 173.46119
| 175.322253
| 169.243672
| 166.188792
| 163.719779
| 161.250767
| 157.735563
| 153.257862
| 174.181697
| 0
| 0.058951
| 2,022,400
| 0
|
UPS
| 2022-08-10T00:00:00
| 177.095825
| 177.358361
| 174.155458
| 174.82055
| 2,791,400
| 170.804651
| 165.997243
| 164.774979
| 161.015864
| 159.409195
| 163.503874
| 172.278202
| 171.111726
| 170.685263
| 169.895751
| 167.162801
| 166.278435
| 163.755523
| 163.935068
| 164.807494
| 166.454998
| 172.030043
| 168.792819
| 167.460781
| 163.581325
| 161.459496
| 161.240896
| 167.545866
| 174.114731
| 173.734258
| 174.058917
| 173.254445
| 169.292564
| 167.263964
| 163.405456
| 153.560052
| 3.812212
| 2.935817
| 20.680364
| 36.796411
| 15.62902
| 170.930664
| 165.308111
| 156.823929
| 155.957646
| 72.966535
| 156.346992
| 177.358361
| 98.750508
| 90.849404
| 142.451312
| -1.249492
| 124,635,300
| 0.372553
| 99
| 99.111204
| 165.997243
| 5.758368
| 177.51398
| 154.480507
| 3.811725
| 167.411924
| 175.035375
| 159.788474
| 177.358361
| 153.257862
| 165.308111
| 171.929731
| 170.999198
| 169.908232
| 173.020697
| 173.951231
| 171.670643
| 168.15197
| 165.308111
| 162.464252
| 158.415368
| 153.257862
| 177.358361
| 0
| 0.093721
| 2,791,400
| 0
|
UPS
| 2022-08-11T00:00:00
| 178.898544
| 180.184956
| 176.553258
| 177.962185
| 2,730,600
| 172.221452
| 167.141448
| 165.413458
| 161.404063
| 159.600593
| 163.385909
| 172.298811
| 172.66909
| 172.178587
| 171.280796
| 168.229686
| 167.249212
| 164.349367
| 164.328844
| 165.086524
| 166.578815
| 173.50166
| 170.021514
| 168.547209
| 164.282607
| 161.972373
| 161.545741
| 167.61174
| 176.716337
| 175.989434
| 175.780183
| 174.762235
| 170.392573
| 168.232891
| 164.279215
| 153.876981
| 4.247997
| 3.198253
| 22.513968
| 39.659764
| 14.538448
| 173.927925
| 166.721409
| 157.451824
| 155.437037
| 73.819858
| 156.346992
| 180.184956
| 94.603518
| 93.875568
| 144.411271
| -5.396482
| 127,365,900
| 0.344297
| 100
| 99.142183
| 167.141448
| 5.941029
| 179.023505
| 155.259391
| 3.844229
| 168.505888
| 176.194347
| 160.817429
| 180.184956
| 156.346992
| 168.265974
| 176.203215
| 175.048069
| 173.000312
| 178.250971
| 179.406117
| 174.559196
| 171.078854
| 168.265974
| 165.453094
| 161.448316
| 156.346992
| 180.184956
| 0
| 0.12298
| 2,730,600
| 0
|
UPS
| 2022-08-12T00:00:00
| 180.644257
| 180.732428
| 177.770035
| 178.572339
| 1,883,100
| 173.230881
| 168.184353
| 166.14942
| 161.86253
| 159.891506
| 163.295986
| 172.267417
| 174.264123
| 173.7178
| 172.721328
| 169.358284
| 168.2796
| 164.988382
| 164.758197
| 165.394598
| 166.718769
| 175.033079
| 171.307496
| 169.718809
| 165.037124
| 162.526154
| 161.887491
| 167.694779
| 179.705045
| 178.643587
| 177.967084
| 176.455363
| 171.644058
| 169.283022
| 165.211444
| 154.243336
| 4.680274
| 3.494657
| 24.295056
| 38.436532
| 13.698754
| 174.201662
| 166.995145
| 158.158476
| 155.181068
| 75.394265
| 156.346992
| 180.732428
| 99.638424
| 97.66415
| 133.4768
| -0.361576
| 129,249,000
| 0.320414
| 101
| 99.164001
| 168.184353
| 6.395283
| 180.974919
| 155.393787
| 3.870182
| 169.661923
| 177.402287
| 161.92156
| 180.732428
| 156.346992
| 168.53971
| 178.545586
| 176.906217
| 174.913889
| 180.537914
| 182.177284
| 174.977465
| 171.417192
| 168.53971
| 165.662229
| 161.565476
| 156.346992
| 180.732428
| 0
| 0.147382
| 1,883,100
| 0
|
UPS
| 2022-08-15T00:00:00
| 181.51709
| 181.719869
| 179.233569
| 179.718487
| 1,618,200
| 174.288211
| 169.380725
| 166.946899
| 162.271245
| 160.155301
| 163.216007
| 172.265503
| 175.714716
| 175.135852
| 174.074522
| 170.46363
| 169.297869
| 165.636567
| 165.19922
| 165.713856
| 166.866016
| 176.539662
| 172.57728
| 170.900938
| 165.807891
| 163.095248
| 162.248305
| 167.786816
| 182.119566
| 181.040416
| 180.074923
| 178.205444
| 173.017179
| 170.400914
| 166.199386
| 154.657717
| 5.035243
| 3.802774
| 26.092486
| 38.499974
| 13.019113
| 174.695382
| 167.488865
| 158.158476
| 155.137699
| 91.664656
| 157.572126
| 181.719869
| 99.160257
| 97.800733
| 121.755891
| -0.839743
| 130,867,200
| 0.39169
| 102
| 99.182941
| 169.380725
| 6.545312
| 182.47135
| 156.290101
| 3.469578
| 170.790987
| 177.730143
| 163.85183
| 181.719869
| 156.346992
| 169.033431
| 179.715573
| 178.698718
| 176.75318
| 181.661112
| 182.677967
| 175.73187
| 172.02743
| 169.033431
| 166.039431
| 161.776788
| 156.346992
| 181.719869
| 0
| 0.167509
| 1,618,200
| 0
|
UPS
| 2022-08-16T00:00:00
| 181.931473
| 183.121712
| 179.665589
| 180.088784
| 2,296,000
| 175.545374
| 170.347099
| 167.945425
| 162.663395
| 160.381122
| 163.173489
| 172.258418
| 176.958068
| 176.37142
| 175.283284
| 171.506161
| 170.269684
| 166.275583
| 165.639543
| 166.034997
| 167.015921
| 177.929346
| 173.77259
| 172.053597
| 166.578881
| 163.668306
| 162.618908
| 167.882995
| 183.476025
| 182.790314
| 181.86651
| 179.870608
| 174.467825
| 171.564237
| 167.236008
| 155.1151
| 5.289027
| 4.100025
| 27.96096
| 38.642475
| 12.119021
| 175.396303
| 168.189787
| 158.158476
| 155.137699
| 91.122849
| 160.845044
| 183.121712
| 94.657015
| 97.818565
| 111.365998
| -5.342985
| 133,163,200
| 0.35708
| 103
| 99.209934
| 170.347099
| 6.908808
| 184.164714
| 156.529483
| 3.40578
| 171.851985
| 178.663546
| 165.040425
| 183.121712
| 156.346992
| 169.734352
| 180.823509
| 179.927149
| 178.337209
| 182.41345
| 183.309809
| 176.802878
| 172.893769
| 169.734352
| 166.574935
| 162.076782
| 156.346992
| 183.121712
| 0
| 0.18388
| 2,296,000
| 0
|
UPS
| 2022-08-17T00:00:00
| 180.723587
| 181.728684
| 178.404819
| 178.528251
| 1,767,300
| 176.691373
| 171.207572
| 168.946393
| 163.003033
| 160.708609
| 163.118199
| 172.247136
| 177.711172
| 177.162723
| 176.120254
| 172.344109
| 171.073831
| 166.842171
| 166.036491
| 166.32586
| 167.152316
| 178.87084
| 174.760827
| 173.036533
| 167.287123
| 164.203634
| 162.966435
| 167.967225
| 183.493517
| 183.309059
| 182.985932
| 181.249724
| 175.905556
| 172.725151
| 168.295241
| 155.604376
| 5.331232
| 4.346266
| 29.143643
| 35.913956
| 13.787571
| 176.205775
| 168.189787
| 158.158476
| 155.137699
| 84.855642
| 164.502967
| 183.121712
| 87.119837
| 93.645703
| 87.211829
| -12.880163
| 131,395,900
| 0.349746
| 102
| 99.230396
| 171.207572
| 7.0825
| 185.372573
| 157.042571
| 3.328268
| 172.6969
| 179.353436
| 166.040364
| 183.121712
| 156.346992
| 169.734352
| 181.572924
| 180.024137
| 178.116801
| 183.48026
| 185.029048
| 176.802878
| 172.893769
| 169.734352
| 166.574935
| 162.076782
| 156.346992
| 183.121712
| 1
| 0.096958
| 1,767,300
| 0
|
UPS
| 2022-08-18T00:00:00
| 183.430298
| 183.580179
| 179.868366
| 180.203403
| 1,913,900
| 178.011781
| 172.196381
| 170.043027
| 163.42481
| 161.088382
| 163.083989
| 172.260403
| 178.854997
| 178.302282
| 177.244876
| 173.351944
| 172.024328
| 167.492686
| 166.494223
| 166.664561
| 167.314286
| 180.096099
| 175.924896
| 174.150679
| 168.088193
| 164.801573
| 163.368655
| 168.0785
| 183.559271
| 183.635042
| 183.965786
| 182.555654
| 177.356809
| 173.915832
| 169.394518
| 156.131465
| 5.519463
| 4.580906
| 30.536497
| 36.94896
| 12.765877
| 177.209472
| 168.41902
| 157.865308
| 155.137699
| 82.478313
| 167.670895
| 183.580179
| 99.0579
| 93.611584
| 92.790895
| -0.9421
| 133,309,800
| 0.388366
| 103
| 99.25328
| 172.196381
| 7.347968
| 186.892317
| 157.500444
| 3.108962
| 173.719128
| 179.937052
| 167.501204
| 183.580179
| 156.346992
| 169.963586
| 180.285697
| 178.842709
| 176.961831
| 182.166575
| 183.609562
| 177.153147
| 173.177102
| 169.963586
| 166.75007
| 162.174894
| 156.346992
| 183.580179
| 0
| 0.122154
| 1,913,900
| 0
|
UPS
| 2022-08-19T00:00:00
| 183.765335
| 184.611739
| 182.275333
| 184.188544
| 2,704,300
| 179.16967
| 173.159496
| 171.002194
| 163.959525
| 161.477944
| 163.016687
| 172.282887
| 179.837064
| 179.295564
| 178.248023
| 174.298616
| 172.927483
| 168.130829
| 166.948726
| 167.003191
| 167.477978
| 181.142199
| 177.026701
| 175.206241
| 168.88586
| 165.398335
| 163.778186
| 168.192977
| 183.834237
| 183.927628
| 184.671264
| 183.763737
| 178.771538
| 175.117168
| 170.522944
| 156.693759
| 5.630765
| 4.790877
| 31.986518
| 37.293456
| 12.155293
| 177.725252
| 170.479366
| 157.215549
| 154.990561
| 82.426222
| 167.670895
| 184.611739
| 95.003768
| 93.727168
| 91.232854
| -4.996232
| 136,014,100
| 0.387189
| 104
| 99.285722
| 173.159496
| 7.546213
| 188.251922
| 158.067071
| 3.094575
| 174.67591
| 180.86506
| 168.48676
| 184.611739
| 156.346992
| 170.479366
| 182.292948
| 181.005716
| 178.581134
| 184.717529
| 186.004761
| 177.941259
| 173.814606
| 170.479366
| 167.144125
| 162.395648
| 156.346992
| 184.611739
| 0
| 0.143087
| 0
| 2,704,300
|
UPS
| 2022-08-22T00:00:00
| 181.975571
| 183.06884
| 180.891127
| 181.182078
| 3,593,500
| 180.207214
| 174.036188
| 171.977631
| 164.509026
| 161.777931
| 162.906326
| 172.280994
| 180.264766
| 179.782838
| 178.821492
| 174.996521
| 173.623489
| 168.67376
| 167.344169
| 167.299673
| 167.622233
| 181.652363
| 177.866327
| 176.050347
| 169.592372
| 165.937746
| 164.15361
| 168.289422
| 183.695892
| 183.789118
| 184.765496
| 184.687804
| 180.067893
| 176.272099
| 171.647064
| 157.280464
| 5.511025
| 4.934907
| 32.706716
| 35.071173
| 14.300756
| 179.383599
| 170.479366
| 157.215549
| 154.990561
| 81.576937
| 167.670895
| 184.611739
| 84.438979
| 92.833549
| 69.057098
| -15.561021
| 132,420,600
| 0.401407
| 103
| 99.32788
| 174.036188
| 7.498468
| 189.033123
| 159.039252
| 3.08735
| 175.371116
| 181.545816
| 169.196415
| 184.611739
| 156.346992
| 170.479366
| 183.550802
| 182.489866
| 181.214397
| 184.826272
| 185.887208
| 177.941259
| 173.814606
| 170.479366
| 167.144125
| 162.395648
| 156.346992
| 184.611739
| 1
| 0.060268
| 3,593,500
| 0
|
UPS
| 2022-08-23T00:00:00
| 180.979279
| 183.077631
| 180.247495
| 182.143069
| 2,088,000
| 181.096126
| 175.142224
| 172.712642
| 165.09986
| 162.111025
| 162.805524
| 172.282777
| 180.407668
| 180.000373
| 179.153459
| 175.540408
| 174.189319
| 169.15633
| 167.702988
| 167.570557
| 167.755139
| 181.792738
| 178.527574
| 176.742782
| 170.238264
| 166.443045
| 164.51149
| 168.375972
| 182.928644
| 183.081426
| 184.19633
| 185.257577
| 181.202687
| 177.354103
| 172.743
| 157.884172
| 5.274932
| 5.002912
| 33.088457
| 32.986776
| 14.802452
| 180.582499
| 170.479366
| 157.215549
| 154.990561
| 78.059896
| 167.670895
| 184.611739
| 78.557973
| 86.00024
| 53.644649
| -21.442027
| 130,332,600
| 0.392954
| 102
| 99.352061
| 175.142224
| 6.734409
| 188.611041
| 161.673407
| 3.128232
| 175.905226
| 182.161691
| 169.648762
| 184.611739
| 157.572126
| 171.091932
| 181.978512
| 180.888185
| 179.8008
| 183.065898
| 184.156225
| 178.23039
| 174.282607
| 171.091932
| 167.901258
| 163.358603
| 157.572126
| 184.611739
| 1
| -0.010843
| 0
| 2,088,000
|
UPS
| 2022-08-24T00:00:00
| 179.013168
| 180.820583
| 178.863287
| 179.7714
| 2,024,000
| 181.28786
| 176.046255
| 173.332604
| 165.657146
| 162.4164
| 162.734864
| 172.285444
| 180.128768
| 179.820881
| 179.131876
| 175.856114
| 174.560385
| 169.542872
| 168.000624
| 167.797143
| 167.867159
| 181.414019
| 178.896235
| 177.227438
| 170.783884
| 166.887838
| 164.832433
| 168.442941
| 181.251308
| 181.743981
| 182.987131
| 185.359459
| 182.127448
| 178.327077
| 173.777796
| 158.493851
| 4.873005
| 4.976931
| 32.836705
| 31.480306
| 17.113941
| 181.190887
| 170.479366
| 157.215549
| 154.990561
| 70.080159
| 169.289838
| 184.611739
| 63.460338
| 75.485763
| 30.482787
| -36.539662
| 128,308,600
| 0.328734
| 101
| 99.374922
| 176.046255
| 5.886723
| 187.819701
| 164.27281
| 3.089351
| 176.201221
| 182.379924
| 170.022518
| 184.611739
| 160.845044
| 172.728391
| 181.434802
| 179.791972
| 178.604666
| 182.622108
| 184.264937
| 179.002799
| 175.532861
| 172.728391
| 169.923921
| 165.931116
| 160.845044
| 184.611739
| 1
| -0.071588
| 0
| 2,024,000
|
UPS
| 2022-08-25T00:00:00
| 180.741226
| 180.776487
| 178.545877
| 179.577423
| 1,984,400
| 181.472128
| 176.84679
| 174.016088
| 166.223791
| 162.727348
| 162.749337
| 172.292122
| 180.25126
| 179.988217
| 179.379468
| 176.300215
| 175.035834
| 169.982023
| 168.335903
| 168.053462
| 167.995259
| 181.314631
| 179.343375
| 177.797332
| 171.375417
| 167.37007
| 165.188995
| 168.527078
| 180.089389
| 180.676099
| 181.937434
| 185.181455
| 182.915093
| 179.229574
| 174.766255
| 159.113747
| 4.640423
| 4.909629
| 32.464534
| 29.928628
| 16.971778
| 181.508279
| 170.479366
| 157.42993
| 154.990561
| 69.759257
| 170.838765
| 184.611739
| 71.897771
| 71.305361
| 27.581423
| -28.102229
| 130,293,000
| 0.337504
| 102
| 99.39781
| 176.84679
| 5.329148
| 187.505086
| 166.188494
| 3.032403
| 176.633602
| 182.698409
| 170.568796
| 184.611739
| 164.502967
| 174.557353
| 179.56568
| 178.310776
| 177.608383
| 180.268072
| 181.522976
| 179.866069
| 176.930188
| 174.557353
| 172.184518
| 168.806244
| 164.502967
| 184.611739
| 0
| -0.023168
| 1,984,400
| 0
|
UPS
| 2022-08-26T00:00:00
| 175.389511
| 181.358383
| 175.336613
| 180.635426
| 2,203,900
| 180.946654
| 177.088767
| 174.451547
| 166.653297
| 162.960229
| 162.7227
| 172.269213
| 179.27891
| 179.152088
| 178.765629
| 176.217423
| 175.06304
| 170.194082
| 168.521524
| 168.19873
| 168.068834
| 180.208701
| 179.204587
| 177.90298
| 171.734857
| 167.703285
| 165.439295
| 168.557898
| 178.075627
| 178.762995
| 180.183011
| 184.370986
| 183.426741
| 179.971939
| 175.648231
| 159.719733
| 3.978401
| 4.723383
| 30.842372
| 26.177392
| 21.524427
| 179.974176
| 170.479366
| 157.709968
| 154.990561
| 57.173352
| 170.838765
| 184.611739
| 33.04113
| 56.13308
| 3.878257
| -66.95887
| 128,089,100
| 0.227972
| 101
| 99.421544
| 177.088767
| 5.134503
| 187.357773
| 166.819762
| 3.248129
| 176.515117
| 183.011374
| 170.01886
| 184.611739
| 167.670895
| 176.141317
| 180.021197
| 179.265906
| 177.790586
| 181.496516
| 182.251807
| 180.6137
| 178.140336
| 176.141317
| 174.142297
| 171.296235
| 167.670895
| 184.611739
| 1
| -0.081653
| 0
| 2,203,900
|
UPS
| 2022-08-29T00:00:00
| 173.925964
| 175.918521
| 173.85543
| 174.816441
| 1,928,000
| 180.187541
| 177.237876
| 174.830916
| 167.118116
| 163.226234
| 162.75084
| 172.231787
| 178.208321
| 178.201884
| 178.021065
| 176.009109
| 174.975573
| 170.34043
| 168.663747
| 168.31214
| 168.127114
| 178.932212
| 178.903368
| 177.86255
| 172.020059
| 167.991857
| 165.661142
| 168.574383
| 175.665775
| 176.454928
| 177.919577
| 183.037068
| 183.658117
| 180.547919
| 176.414605
| 160.304609
| 3.297634
| 4.438234
| 28.825935
| 25.020322
| 23.746414
| 179.233584
| 170.479366
| 158.213171
| 155.169959
| 53.35166
| 173.85543
| 184.611739
| 0.655753
| 35.198218
| -21.111557
| -99.344247
| 126,161,100
| 0.154681
| 100
| 99.441894
| 177.237876
| 4.987865
| 187.213606
| 167.262147
| 3.251099
| 176.268531
| 182.77073
| 169.766333
| 184.611739
| 167.670895
| 176.141317
| 177.361503
| 173.364622
| 171.339733
| 179.386392
| 183.383273
| 180.6137
| 178.140336
| 176.141317
| 174.142297
| 171.296235
| 167.670895
| 184.611739
| 1
| -0.131249
| 0
| 1,928,000
|
UPS
| 2022-08-30T00:00:00
| 171.968674
| 174.931067
| 171.589551
| 174.278631
| 2,238,000
| 179.191261
| 177.368317
| 175.355321
| 167.563391
| 163.452376
| 162.783876
| 172.177502
| 176.960392
| 177.068573
| 177.089928
| 175.641797
| 174.744273
| 170.404283
| 168.750718
| 168.384547
| 168.165338
| 177.437872
| 178.401539
| 177.642378
| 172.210277
| 168.221921
| 165.843674
| 168.571765
| 172.952079
| 173.876756
| 175.306341
| 181.247178
| 183.607143
| 180.94387
| 177.053117
| 160.859501
| 2.570553
| 4.064698
| 27.290019
| 23.229384
| 26.900449
| 178.100645
| 170.479366
| 158.493192
| 155.449979
| 39.466803
| 171.589551
| 184.611739
| 2.91136
| 12.202747
| -37.774411
| -97.08864
| 123,923,100
| 0.11169
| 99
| 99.464882
| 177.368317
| 4.801633
| 186.971584
| 167.765051
| 3.113479
| 175.859021
| 182.08598
| 169.632062
| 184.611739
| 167.670895
| 176.141317
| 174.566638
| 173.214756
| 172.503547
| 175.277847
| 176.62973
| 180.6137
| 178.140336
| 176.141317
| 174.142297
| 171.296235
| 167.670895
| 184.611739
| 1
| -0.172997
| 0
| 2,238,000
|
UPS
| 2022-08-31T00:00:00
| 171.492569
| 172.964947
| 171.060562
| 172.118557
| 2,627,700
| 178.268159
| 177.479766
| 175.777722
| 167.939112
| 163.661551
| 162.826814
| 172.121265
| 175.866827
| 176.054754
| 176.228796
| 175.264594
| 174.494142
| 170.446961
| 168.822872
| 168.446092
| 168.198445
| 176.03811
| 177.841944
| 177.345243
| 172.364363
| 168.433505
| 166.016123
| 168.56495
| 170.772673
| 171.740663
| 172.975688
| 179.207355
| 183.313799
| 181.182234
| 177.570159
| 161.383386
| 1.933629
| 3.638484
| 26.021129
| 22.251812
| 26.937355
| 177.83615
| 171.091932
| 158.493192
| 155.449979
| 33.90806
| 171.060562
| 184.611739
| 3.187967
| 2.251693
| -47.632665
| -96.812033
| 121,295,400
| 0.098512
| 98
| 99.491677
| 177.479766
| 4.626283
| 186.732333
| 168.227199
| 2.9901
| 175.443169
| 181.423368
| 169.462969
| 184.611739
| 167.670895
| 176.141317
| 172.829764
| 170.728461
| 169.488248
| 174.069977
| 176.17128
| 180.6137
| 178.140336
| 176.141317
| 174.142297
| 171.296235
| 167.670895
| 184.611739
| 1
| -0.207827
| 0
| 2,627,700
|
UPS
| 2022-09-01T00:00:00
| 173.34407
| 173.767266
| 170.258244
| 171.377962
| 2,343,300
| 177.259537
| 177.635659
| 176.122264
| 168.322984
| 163.875227
| 162.903278
| 172.081443
| 175.362276
| 175.561903
| 175.784992
| 175.090001
| 174.405675
| 170.560573
| 168.941851
| 168.543082
| 168.249645
| 175.142821
| 177.448068
| 177.158039
| 172.576322
| 168.688308
| 166.224385
| 168.577117
| 170.260235
| 170.73173
| 171.526458
| 177.259894
| 182.880371
| 181.326809
| 177.997233
| 161.885113
| 1.560277
| 3.222842
| 24.550548
| 22.299029
| 24.861246
| 176.667938
| 172.728391
| 159.902109
| 155.449979
| 34.210511
| 170.258244
| 184.611739
| 21.498778
| 9.199368
| -44.052336
| -78.501222
| 123,638,700
| 0.103187
| 99
| 99.516169
| 177.635659
| 4.416782
| 186.469223
| 168.802095
| 3.029145
| 175.243254
| 181.301544
| 169.184965
| 184.611739
| 169.289838
| 176.950789
| 171.839359
| 170.713772
| 169.934974
| 172.618157
| 173.743745
| 180.99577
| 178.758773
| 176.950789
| 175.142804
| 172.568725
| 169.289838
| 184.611739
| 0
| -0.136568
| 2,343,300
| 0
|
UPS
| 2022-09-02T00:00:00
| 172.850327
| 176.30645
| 171.342674
| 175.821532
| 2,665,100
| 176.168036
| 177.668853
| 176.214278
| 168.653576
| 164.042998
| 162.975933
| 172.037653
| 174.859886
| 175.068889
| 175.333505
| 174.886394
| 174.286032
| 170.650367
| 169.044706
| 168.628374
| 168.295423
| 174.341146
| 176.992322
| 176.906352
| 172.753865
| 168.924495
| 166.421357
| 168.584768
| 170.741655
| 170.713661
| 170.780213
| 175.521716
| 182.330554
| 181.387037
| 178.341774
| 162.364142
| 1.210596
| 2.820393
| 23.259612
| 25.330953
| 22.248988
| 176.667938
| 174.557353
| 159.902109
| 155.449979
| 30.942237
| 170.258244
| 184.611739
| 18.058892
| 14.248546
| -36.87074
| -81.941108
| 120,973,600
| 0.042388
| 98
| 99.543819
| 177.668853
| 4.37598
| 186.420813
| 168.916893
| 3.206107
| 175.015357
| 181.427571
| 168.603142
| 184.611739
| 170.258244
| 177.434992
| 172.456527
| 171.145788
| 168.947506
| 174.654809
| 175.965548
| 181.224314
| 179.128704
| 177.434992
| 175.741279
| 173.329892
| 170.258244
| 184.611739
| 1
| -0.174958
| 0
| 2,665,100
|
UPS
| 2022-09-06T00:00:00
| 172.770996
| 172.982587
| 168.671248
| 171.739437
| 3,760,600
| 175.247578
| 177.727396
| 176.287366
| 168.900846
| 164.337012
| 163.07339
| 172.010694
| 174.442108
| 174.65109
| 174.939273
| 174.694085
| 174.169491
| 170.733529
| 169.142766
| 168.710406
| 168.339956
| 173.723503
| 176.525859
| 176.641484
| 172.915332
| 169.154179
| 166.615318
| 168.592064
| 171.615093
| 171.223016
| 170.522713
| 174.026571
| 181.701228
| 181.377275
| 178.617166
| 162.822033
| 0.916506
| 2.439616
| 21.998532
| 23.064142
| 25.802889
| 175.014816
| 176.141317
| 163.043744
| 157.987783
| 29.555329
| 168.671248
| 184.611739
| 25.719084
| 21.758918
| -55.395106
| -74.280916
| 117,213,000
| 0.144865
| 97
| 99.582756
| 177.727396
| 4.297648
| 186.322693
| 169.1321
| 3.267194
| 174.801608
| 181.335996
| 168.26722
| 184.611739
| 168.671248
| 176.641493
| 173.499817
| 170.693184
| 168.536041
| 175.656959
| 178.463592
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 1
| -0.206907
| 3,760,600
| 0
|
UPS
| 2022-09-07T00:00:00
| 173.06192
| 173.77608
| 170.090715
| 171.836407
| 2,902,300
| 174.455843
| 177.775984
| 176.435449
| 169.180013
| 164.691378
| 163.165253
| 171.986819
| 174.16607
| 174.36215
| 174.650449
| 174.545707
| 174.084293
| 170.824838
| 169.245902
| 168.796574
| 168.386941
| 173.32611
| 176.081528
| 176.393372
| 173.078511
| 169.383782
| 166.813111
| 168.602524
| 172.372831
| 171.924017
| 170.718239
| 172.829943
| 181.044608
| 181.315022
| 178.839858
| 163.261906
| 0.698856
| 2.091464
| 20.563328
| 22.947449
| 23.839051
| 175.014816
| 176.141317
| 163.083138
| 158.027177
| 32.170668
| 168.671248
| 184.611739
| 27.544148
| 23.774041
| -48.691541
| -72.455852
| 120,115,300
| 0.169176
| 98
| 99.612898
| 177.775984
| 4.235607
| 186.247197
| 169.304771
| 3.278531
| 174.635923
| 181.192985
| 168.078862
| 184.611739
| 168.671248
| 176.641493
| 171.474944
| 169.9673
| 167.163604
| 174.278639
| 175.786283
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 0
| -0.133189
| 2,902,300
| 0
|
UPS
| 2022-09-08T00:00:00
| 172.920853
| 173.29115
| 170.672606
| 172.136172
| 2,166,300
| 173.846611
| 177.567236
| 176.58174
| 169.489438
| 165.001274
| 163.263081
| 171.953539
| 173.917027
| 174.100096
| 174.384358
| 174.397993
| 173.994798
| 170.907035
| 169.342611
| 168.878243
| 168.432054
| 173.047021
| 175.619135
| 176.123019
| 173.225211
| 169.600347
| 167.006291
| 168.611818
| 172.803208
| 172.505465
| 171.185553
| 171.913645
| 180.371954
| 181.215882
| 179.019338
| 163.684835
| 0.509115
| 1.774994
| 19.230639
| 21.684596
| 22.527131
| 175.014816
| 176.141317
| 163.083138
| 158.027177
| 22.227339
| 168.671248
| 184.611739
| 26.659184
| 26.640805
| -48.882055
| -73.340816
| 117,949,000
| 0.15496
| 97
| 99.635337
| 177.567236
| 4.371589
| 186.310414
| 168.824057
| 3.20044
| 174.472583
| 180.873463
| 168.071703
| 184.611739
| 168.671248
| 176.641493
| 172.309572
| 170.843064
| 168.624207
| 174.528428
| 175.994936
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 1
| -0.169494
| 2,166,300
| 0
|
UPS
| 2022-09-09T00:00:00
| 175.177917
| 175.812717
| 173.811335
| 174.190458
| 1,748,000
| 173.29028
| 177.381204
| 176.779808
| 169.822827
| 165.302176
| 163.390941
| 171.921163
| 174.169205
| 174.296064
| 174.506444
| 174.468895
| 174.085807
| 171.074521
| 169.496172
| 169.002989
| 168.499177
| 173.289077
| 175.391581
| 176.015033
| 173.448289
| 169.868154
| 167.242229
| 168.643902
| 173.661159
| 173.385388
| 172.16449
| 171.423137
| 179.756831
| 181.124047
| 179.187788
| 164.102193
| 0.534707
| 1.526937
| 18.553087
| 25.708975
| 21.143268
| 172.488849
| 176.141317
| 163.083138
| 158.027177
| 29.399276
| 168.671248
| 183.077631
| 45.165186
| 33.122839
| -23.594959
| -54.834814
| 119,697,000
| 0.154857
| 98
| 99.65399
| 177.381204
| 4.391076
| 186.163356
| 168.599053
| 3.240116
| 174.539758
| 181.019989
| 168.059527
| 184.611739
| 168.671248
| 176.641493
| 172.294869
| 171.298589
| 169.676325
| 173.917133
| 174.913414
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 0
| -0.099687
| 1,748,000
| 0
|
UPS
| 2022-09-12T00:00:00
| 176.482788
| 177.179311
| 175.892074
| 175.93616
| 2,382,600
| 173.399608
| 177.173131
| 176.951661
| 170.157634
| 165.623743
| 163.501222
| 171.891307
| 174.631922
| 174.69365
| 174.810497
| 174.651976
| 174.27019
| 171.28661
| 169.68003
| 169.151104
| 168.578616
| 173.869533
| 175.306017
| 175.992185
| 173.709464
| 170.16238
| 167.501473
| 168.689291
| 175.008701
| 174.6135
| 173.500504
| 171.400986
| 179.225443
| 181.060638
| 179.36603
| 164.520944
| 0.652756
| 1.352101
| 18.327199
| 27.572863
| 20.217598
| 172.925279
| 176.641493
| 163.083138
| 158.561007
| 36.509271
| 168.671248
| 183.077631
| 54.222772
| 42.015714
| -6.304832
| -45.777228
| 122,079,600
| 0.111322
| 99
| 99.67984
| 177.173131
| 4.326437
| 185.826005
| 168.520256
| 3.177772
| 174.724808
| 181.080352
| 168.369265
| 184.611739
| 168.671248
| 176.641493
| 174.93399
| 174.055263
| 172.932608
| 176.056645
| 176.935372
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 0
| -0.039504
| 2,382,600
| 0
|
UPS
| 2022-09-13T00:00:00
| 169.905579
| 174.287439
| 169.403023
| 172.947319
| 2,382,500
| 172.997569
| 176.592555
| 176.883879
| 170.318017
| 165.860531
| 163.547986
| 171.84295
| 173.686653
| 173.823091
| 174.055894
| 174.220485
| 173.934451
| 171.232451
| 169.685965
| 169.166044
| 168.59182
| 173.234255
| 174.613869
| 175.450179
| 173.699579
| 170.27506
| 167.628292
| 168.669532
| 174.355393
| 174.242768
| 173.615346
| 171.23266
| 178.57021
| 180.90131
| 179.483309
| 164.916188
| 0.213128
| 1.124306
| 17.916282
| 23.631501
| 30.429299
| 172.925279
| 176.641493
| 163.560074
| 160.30686
| 28.653962
| 168.671248
| 181.358383
| 9.728996
| 36.372318
| -64.054281
| -90.271004
| 119,697,100
| 0.041507
| 98
| 99.703459
| 176.592555
| 4.48887
| 185.570295
| 167.614816
| 3.481317
| 174.265834
| 181.228467
| 167.303201
| 184.611739
| 168.671248
| 176.641493
| 176.518058
| 175.856805
| 175.230822
| 177.144041
| 177.805294
| 180.849783
| 178.522471
| 176.641493
| 174.760515
| 172.082513
| 168.671248
| 184.611739
| 1
| -0.08785
| 0
| 2,382,500
|
UPS
| 2022-09-14T00:00:00
| 168.36264
| 170.47863
| 167.163576
| 170.02016
| 2,608,300
| 172.636966
| 175.914114
| 176.734778
| 170.453842
| 166.024007
| 163.593464
| 171.800532
| 172.62185
| 172.830282
| 173.180009
| 173.687954
| 173.50585
| 171.11991
| 169.651141
| 169.150135
| 168.589539
| 172.391541
| 173.830068
| 174.794699
| 173.622898
| 170.340905
| 167.723632
| 168.634903
| 172.040076
| 172.482502
| 172.605159
| 170.864409
| 177.768514
| 180.627356
| 179.530063
| 165.2849
| -0.256822
| 0.848081
| 18.05071
| 22.042644
| 32.925358
| 172.171443
| 175.887658
| 164.798345
| 161.238848
| 29.129188
| 167.163576
| 181.358383
| 8.447203
| 24.13299
| -89.924332
| -91.552797
| 117,088,800
| 0.01134
| 97
| 99.72873
| 175.914114
| 4.66155
| 185.237213
| 166.591014
| 3.566964
| 173.703625
| 180.837553
| 166.569698
| 184.611739
| 167.163576
| 175.887658
| 171.19868
| 168.109922
| 166.314265
| 172.994337
| 176.083096
| 180.493973
| 177.946541
| 175.887658
| 173.828774
| 170.897483
| 167.163576
| 184.611739
| 1
| -0.128746
| 0
| 2,608,300
|
UPS
| 2022-09-15T00:00:00
| 163.107941
| 168.547809
| 162.737643
| 168.159875
| 4,041,800
| 171.798503
| 175.033331
| 176.175263
| 170.475121
| 166.068997
| 163.600712
| 171.734683
| 170.719069
| 171.062584
| 171.63046
| 172.726135
| 172.706011
| 170.805715
| 169.478952
| 169.030488
| 168.534996
| 170.65899
| 172.610433
| 173.74648
| 173.334823
| 170.264167
| 167.714017
| 168.548409
| 167.683969
| 168.973594
| 170.129235
| 169.95096
| 176.696596
| 180.163167
| 179.456624
| 165.60934
| -1.041268
| 0.470211
| 19.032337
| 19.560354
| 37.79591
| 169.958477
| 173.674691
| 165.616575
| 161.238848
| 19.641758
| 162.737643
| 181.358383
| 1.988629
| 6.721609
| -127.124587
| -98.011371
| 113,047,000
| -0.073159
| 96
| 99.764858
| 175.033331
| 5.322358
| 185.678047
| 164.388616
| 3.822646
| 172.694512
| 180.339805
| 165.04922
| 184.611739
| 162.737643
| 173.674691
| 168.668282
| 166.857935
| 165.353229
| 170.172988
| 171.983335
| 179.449452
| 176.255834
| 173.674691
| 171.093548
| 167.4187
| 162.737643
| 184.611739
| 1
| -0.163069
| 0
| 4,041,800
|
UPS
| 2022-09-16T00:00:00
| 155.798935
| 157.588713
| 152.704284
| 156.645325
| 12,562,000
| 170.04399
| 173.651763
| 175.251279
| 170.332368
| 166.019801
| 163.513264
| 171.659294
| 167.735042
| 168.287375
| 169.194841
| 171.187298
| 171.405467
| 170.217214
| 169.118951
| 168.768477
| 168.408269
| 167.749978
| 170.778585
| 172.17907
| 172.759286
| 169.993902
| 167.559527
| 168.389844
| 161.401456
| 163.535346
| 165.934332
| 168.097374
| 175.206626
| 179.409173
| 179.197569
| 165.865831
| -2.22705
| -0.069241
| 21.246935
| 16.070544
| 48.258867
| 164.941797
| 168.658011
| 168.119387
| 162.82718
| 18.401581
| 152.704284
| 177.179311
| 12.644117
| 7.693316
| -210.903173
| -87.355883
| 100,485,000
| -0.034186
| 95
| 99.863956
| 173.651763
| 6.486832
| 186.625426
| 160.6781
| 4.135638
| 171.08541
| 179.356686
| 162.814133
| 184.611739
| 152.704284
| 168.658011
| 164.797798
| 161.047786
| 158.987632
| 166.857952
| 170.607964
| 177.08158
| 172.423091
| 168.658011
| 164.892932
| 159.532479
| 152.704284
| 184.611739
| 1
| -0.191599
| 0
| 12,562,000
|
UPS
| 2022-09-19T00:00:00
| 158.726059
| 159.052271
| 154.864364
| 155.446266
| 3,018,000
| 168.631563
| 172.399799
| 174.374551
| 170.261985
| 166.033204
| 163.512267
| 171.616716
| 165.933245
| 166.548954
| 167.584259
| 170.054458
| 170.430128
| 169.76658
| 168.845454
| 168.569617
| 168.311929
| 165.692173
| 169.35709
| 170.9079
| 172.304137
| 169.801961
| 167.464731
| 168.261156
| 156.757924
| 158.812073
| 161.795484
| 165.88028
| 173.484478
| 178.46041
| 178.807863
| 166.072216
| -2.8972
| -0.634833
| 22.871213
| 17.425711
| 44.794341
| 164.941797
| 168.658011
| 170.324667
| 164.240478
| 26.588788
| 152.704284
| 177.179311
| 24.603752
| 13.078833
| -165.318057
| -75.396248
| 103,503,000
| -0.004585
| 96
| 99.888955
| 172.399799
| 6.838916
| 186.077632
| 158.721967
| 4.287411
| 169.908329
| 178.48315
| 161.333507
| 183.077631
| 152.704284
| 167.890957
| 155.363977
| 153.139242
| 150.479549
| 158.02367
| 160.248406
| 175.909521
| 171.475012
| 167.890957
| 164.306903
| 159.20418
| 152.704284
| 183.077631
| 0
| -0.115035
| 3,018,000
| 0
|
UPS
| 2022-09-20T00:00:00
| 154.890808
| 157.571076
| 153.982695
| 157.253676
| 2,827,400
| 166.843544
| 171.045561
| 173.3095
| 170.128199
| 165.950663
| 163.443851
| 171.530196
| 163.724758
| 164.429291
| 165.63142
| 168.675945
| 169.234795
| 169.183217
| 168.478226
| 168.29875
| 168.178385
| 163.193853
| 167.689567
| 169.40915
| 171.701346
| 169.50874
| 167.294009
| 168.094729
| 153.397277
| 155.044476
| 157.73506
| 163.291321
| 171.503266
| 177.286006
| 178.265324
| 166.217928
| -3.695176
| -1.246902
| 24.481466
| 16.022654
| 42.684253
| 164.941797
| 168.658011
| 170.598403
| 164.514214
| 25.134755
| 152.704284
| 177.179311
| 8.933694
| 15.393854
| -163.646082
| -91.066306
| 100,675,600
| -0.027481
| 95
| 99.910831
| 171.045561
| 7.493277
| 186.032116
| 156.059006
| 4.387543
| 168.478089
| 177.253174
| 159.703003
| 183.077631
| 152.704284
| 167.890957
| 157.547565
| 156.042859
| 153.359658
| 160.230765
| 161.735471
| 175.909521
| 171.475012
| 167.890957
| 164.306903
| 159.20418
| 152.704284
| 183.077631
| 1
| -0.148997
| 0
| 2,827,400
|
UPS
| 2022-09-21T00:00:00
| 153.25972
| 158.32929
| 153.206822
| 156.125129
| 3,162,900
| 164.863324
| 169.659583
| 172.162629
| 170.054027
| 165.829807
| 163.326499
| 171.431946
| 161.63175
| 162.39846
| 163.728082
| 167.27447
| 168.005943
| 168.558766
| 168.077739
| 168.000947
| 168.029941
| 160.724067
| 165.995677
| 167.86686
| 171.039837
| 169.174768
| 167.092343
| 167.912933
| 151.48582
| 152.417662
| 154.19308
| 160.481161
| 169.325744
| 175.905148
| 177.575389
| 166.301933
| -4.408375
| -1.879196
| 26.068675
| 14.650754
| 40.326399
| 164.941797
| 168.658011
| 171.092124
| 165.007934
| 24.316906
| 152.704284
| 177.179311
| 2.269398
| 11.935615
| -146.241281
| -97.730602
| 97,512,700
| -0.060932
| 94
| 99.934556
| 169.659583
| 8.098322
| 185.856228
| 153.462939
| 4.617406
| 167.02872
| 176.263532
| 157.793909
| 181.358383
| 152.704284
| 167.031334
| 155.481526
| 153.391977
| 151.893145
| 156.980358
| 159.069907
| 174.596016
| 170.412517
| 167.031334
| 163.65015
| 158.836261
| 152.704284
| 181.358383
| 1
| -0.17729
| 0
| 3,162,900
|
UPS
| 2022-09-22T00:00:00
| 147.996216
| 151.514062
| 147.872783
| 151.496425
| 5,238,500
| 162.37086
| 168.108736
| 170.853535
| 169.899964
| 165.619867
| 163.24484
| 171.301651
| 158.904643
| 159.77987
| 161.307795
| 165.521901
| 166.466734
| 167.752391
| 167.549278
| 167.604814
| 167.8306
| 157.65732
| 163.932499
| 166.007905
| 170.174825
| 168.705463
| 166.788773
| 167.679741
| 149.136088
| 149.67891
| 150.568634
| 157.322121
| 166.920034
| 174.28461
| 176.705308
| 166.309369
| -5.336793
| -2.570715
| 28.108541
| 13.355663
| 45.5146
| 162.526047
| 166.242261
| 171.793045
| 165.708856
| 17.42576
| 147.872783
| 177.179311
| 0.421178
| 3.874757
| -169.141729
| -99.578822
| 92,274,200
| -0.106825
| 93
| 99.96993
| 168.108736
| 9.118469
| 186.345673
| 149.871798
| 4.751543
| 165.216101
| 174.719186
| 155.713016
| 181.358383
| 147.872783
| 164.615583
| 154.931944
| 151.534598
| 149.809476
| 156.657066
| 160.054412
| 173.455782
| 168.566884
| 164.615583
| 160.664283
| 155.038702
| 147.872783
| 181.358383
| 1
| -0.200594
| 0
| 5,238,500
|
UPS
| 2022-09-23T00:00:00
| 144.883942
| 146.056557
| 142.74149
| 145.36886
| 4,252,800
| 159.341463
| 166.315871
| 169.31168
| 169.677354
| 165.3871
| 163.144206
| 171.141451
| 156.100503
| 157.071519
| 158.781048
| 163.645723
| 164.806519
| 166.855589
| 166.952822
| 167.154895
| 167.602275
| 154.477881
| 161.720614
| 164.010244
| 169.193804
| 168.159781
| 166.425191
| 167.416879
| 146.007788
| 146.814762
| 147.001837
| 153.875926
| 164.309313
| 172.444314
| 175.651567
| 166.235602
| -6.251639
| -3.3069
| 30.435283
| 12.220824
| 49.944661
| 158.514464
| 163.676614
| 172.197781
| 165.708856
| 16.326942
| 142.74149
| 177.179311
| 6.221218
| 2.970598
| -172.689814
| -93.778782
| 88,021,400
| -0.113314
| 92
| 99.996752
| 166.315871
| 9.987642
| 186.291156
| 146.340587
| 4.772325
| 163.279705
| 172.824354
| 153.735055
| 181.358383
| 142.74149
| 162.049937
| 149.127687
| 146.741312
| 145.486408
| 150.382591
| 152.768966
| 172.244797
| 166.60673
| 162.049937
| 157.493143
| 151.005505
| 142.74149
| 181.358383
| 1
| -0.219516
| 0
| 4,252,800
|
UPS
| 2022-09-26T00:00:00
| 142.609222
| 144.548881
| 141.163293
| 144.011066
| 4,163,600
| 155.954106
| 164.676857
| 167.665436
| 169.333815
| 165.194829
| 163.024817
| 170.972764
| 153.402247
| 154.442011
| 156.293075
| 161.733314
| 163.099034
| 165.904751
| 166.312201
| 166.668843
| 167.353588
| 151.435655
| 159.462838
| 161.956208
| 168.132309
| 167.560363
| 166.018557
| 167.132976
| 142.655671
| 143.719294
| 143.710018
| 150.207266
| 161.549084
| 170.40966
| 174.425614
| 166.080057
| -7.078615
| -4.061243
| 32.714728
| 11.477194
| 49.486621
| 155.820961
| 162.887516
| 172.814246
| 165.938089
| 15.507122
| 141.163293
| 177.179311
| 4.014684
| 3.55236
| -153.626129
| -95.985316
| 83,857,800
| -0.087524
| 91
| 100.02165
| 164.676857
| 11.053111
| 186.783079
| 142.570635
| 4.730133
| 161.311087
| 170.771353
| 151.850822
| 177.179311
| 141.163293
| 159.171302
| 144.560663
| 143.064769
| 141.245595
| 146.379836
| 147.87573
| 168.679531
| 163.421192
| 159.171302
| 154.921412
| 148.870721
| 141.163293
| 177.179311
| 1
| -0.234597
| 0
| 4,163,600
|
UPS
| 2022-09-27T00:00:00
| 145.271866
| 146.435656
| 143.270484
| 144.187409
| 3,371,200
| 153.490735
| 163.244152
| 166.197288
| 169.087459
| 165.07178
| 162.88277
| 170.809551
| 151.776171
| 152.774712
| 154.597504
| 160.236819
| 161.727714
| 165.095619
| 165.758508
| 166.24514
| 167.13387
| 149.49343
| 157.614743
| 160.233626
| 167.188703
| 167.036074
| 165.667014
| 166.877246
| 141.109201
| 141.978499
| 141.71743
| 146.838863
| 158.819824
| 168.293802
| 173.096292
| 165.862336
| -7.433458
| -4.735686
| 34.231927
| 13.865826
| 46.362122
| 154.855551
| 162.120462
| 174.102309
| 166.453869
| 19.854667
| 141.163293
| 177.179311
| 11.407626
| 7.214509
| -118.128229
| -88.592374
| 87,229,000
| -0.047579
| 92
| 100.043048
| 163.244152
| 11.633004
| 186.510159
| 139.978145
| 4.740209
| 159.783542
| 169.26396
| 150.303124
| 177.179311
| 141.163293
| 159.171302
| 142.773799
| 140.998717
| 139.388211
| 144.384305
| 146.159387
| 168.679531
| 163.421192
| 159.171302
| 154.921412
| 148.870721
| 141.163293
| 177.179311
| 0
| -0.146318
| 3,371,200
| 0
|
UPS
| 2022-09-28T00:00:00
| 147.343765
| 148.278327
| 144.945637
| 145.721506
| 2,958,100
| 151.388847
| 162.012907
| 164.851867
| 168.782254
| 165.017195
| 162.796236
| 170.645629
| 150.88969
| 151.787267
| 153.481544
| 159.064723
| 160.621256
| 164.399468
| 165.27391
| 165.870855
| 166.936953
| 148.375799
| 156.100421
| 158.783355
| 166.336009
| 166.569548
| 165.359311
| 166.643755
| 141.992527
| 142.065578
| 141.162177
| 144.123079
| 156.232898
| 166.179348
| 171.713945
| 165.599091
| -7.461477
| -5.280844
| 35.073721
| 16.181907
| 43.770004
| 150.107782
| 162.120462
| 174.931482
| 166.453869
| 23.370677
| 141.163293
| 177.179311
| 17.160343
| 10.860884
| -92.980632
| -82.839657
| 90,187,100
| -0.004543
| 93
| 100.062667
| 162.012907
| 11.959569
| 185.932044
| 138.093769
| 4.791219
| 158.598802
| 168.181241
| 149.016363
| 177.179311
| 141.163293
| 159.171302
| 144.992668
| 143.549681
| 141.827496
| 146.714853
| 148.157841
| 168.679531
| 163.421192
| 159.171302
| 154.921412
| 148.870721
| 141.163293
| 177.179311
| 0
| -0.070107
| 2,958,100
| 0
|
UPS
| 2022-09-29T00:00:00
| 145.75679
| 146.982303
| 144.37257
| 146.638455
| 2,494,900
| 149.653732
| 160.726118
| 163.521612
| 168.427108
| 164.945302
| 162.692703
| 170.485831
| 149.86311
| 150.690817
| 152.293121
| 157.854911
| 159.477836
| 163.668382
| 164.760301
| 165.472557
| 166.726205
| 147.351788
| 154.552219
| 157.314503
| 165.43305
| 166.062695
| 165.021896
| 166.396105
| 143.640262
| 143.054986
| 141.375221
| 142.052939
| 153.790178
| 164.062726
| 170.286588
| 165.291517
| -7.524995
| -5.729675
| 35.920847
| 15.357516
| 42.522732
| 150.107782
| 161.260838
| 175.530932
| 166.453869
| 18.935041
| 141.163293
| 177.179311
| 12.754039
| 13.774003
| -88.184588
| -87.245961
| 87,692,200
| 0.017789
| 92
| 100.078646
| 160.726118
| 12.266504
| 185.259126
| 136.19311
| 4.796886
| 157.375753
| 166.969525
| 147.781981
| 177.179311
| 141.163293
| 159.171302
| 146.85591
| 145.433492
| 143.523219
| 148.766183
| 150.188601
| 168.679531
| 163.421192
| 159.171302
| 154.921412
| 148.870721
| 141.163293
| 177.179311
| 1
| -0.104597
| 0
| 2,494,900
|
UPS
| 2022-09-30T00:00:00
| 142.424103
| 145.756808
| 142.406479
| 145.439408
| 2,823,300
| 148.316249
| 159.180119
| 161.988927
| 168.002507
| 164.812169
| 162.542742
| 170.320439
| 148.375308
| 149.187778
| 150.77481
| 156.45211
| 158.16601
| 162.835273
| 164.172506
| 165.016152
| 166.484393
| 146.03731
| 152.80917
| 155.691618
| 164.413324
| 165.470032
| 164.620537
| 166.116884
| 144.086587
| 143.413623
| 141.36706
| 140.373053
| 151.430982
| 161.918453
| 168.799785
| 164.935028
| -7.75486
| -6.134712
| 36.931183
| 14.462777
| 43.464271
| 149.746292
| 161.260838
| 175.835126
| 166.453869
| 15.515094
| 141.163293
| 174.287439
| 3.806316
| 11.240232
| -88.290077
| -96.193684
| 84,868,900
| -0.046243
| 91
| 100.095396
| 159.180119
| 12.537993
| 184.256105
| 134.104134
| 4.893238
| 155.951786
| 165.738263
| 146.16531
| 177.179311
| 141.163293
| 159.171302
| 145.703888
| 144.425473
| 143.094155
| 147.035206
| 148.313621
| 168.679531
| 163.421192
| 159.171302
| 154.921412
| 148.870721
| 141.163293
| 177.179311
| 1
| -0.133563
| 0
| 2,823,300
|
UPS
| 2022-10-03T00:00:00
| 143.790649
| 145.086697
| 140.554943
| 141.621762
| 3,494,500
| 146.822708
| 157.727135
| 160.724973
| 167.58826
| 164.677189
| 162.401415
| 170.153136
| 147.458377
| 148.206482
| 149.700324
| 155.301068
| 157.060213
| 162.088425
| 163.636142
| 164.595845
| 166.258585
| 145.214474
| 151.343507
| 154.29175
| 163.463839
| 164.916834
| 164.249209
| 165.852906
| 143.785806
| 143.541231
| 141.548906
| 139.204187
| 149.242223
| 159.802639
| 167.285283
| 164.545091
| -7.737567
| -6.455283
| 38.070793
| 13.331383
| 43.260305
| 149.442116
| 160.956663
| 175.993822
| 166.453869
| 20.439068
| 140.554943
| 170.47863
| 10.813196
| 9.124517
| -78.496748
| -89.186804
| 88,363,400
| -0.010585
| 92
| 100.116779
| 157.727135
| 12.554224
| 182.835582
| 132.618688
| 4.711238
| 154.793583
| 164.216058
| 145.371107
| 177.179311
| 140.554943
| 158.867127
| 143.52913
| 141.301452
| 140.178801
| 144.651781
| 146.879458
| 168.53596
| 163.188802
| 158.867127
| 154.545451
| 148.392557
| 140.554943
| 177.179311
| 0
| -0.057661
| 3,494,500
| 0
|
UPS
| 2022-10-04T00:00:00
| 148.904297
| 149.124713
| 145.448174
| 146.003627
| 3,414,500
| 146.224057
| 156.533801
| 159.724106
| 167.277511
| 164.653446
| 162.350702
| 170.001926
| 147.747561
| 148.333357
| 149.577858
| 154.719544
| 156.432835
| 161.571401
| 163.248462
| 164.285121
| 166.085905
| 145.592945
| 150.503236
| 153.382468
| 162.731135
| 164.501758
| 163.981939
| 165.641475
| 144.809244
| 144.670973
| 142.86936
| 138.853405
| 147.379188
| 157.831319
| 165.815939
| 164.149611
| -7.227915
| -6.609809
| 37.85009
| 18.958174
| 39.357585
| 146.034502
| 158.867127
| 175.226771
| 166.453869
| 29.621385
| 140.554943
| 168.547809
| 29.826721
| 14.815411
| -46.609784
| -70.173279
| 91,777,900
| -0.016002
| 93
| 100.140096
| 156.533801
| 12.177645
| 180.889091
| 132.17851
| 4.855453
| 154.232698
| 163.943604
| 144.521793
| 177.179311
| 140.554943
| 158.867127
| 143.144096
| 141.201496
| 138.612342
| 145.73325
| 147.675851
| 168.53596
| 163.188802
| 158.867127
| 154.545451
| 148.392557
| 140.554943
| 177.179311
| 0
| 0.007524
| 3,414,500
| 0
|
UPS
| 2022-10-05T00:00:00
| 148.057953
| 149.77721
| 146.964697
| 147.282097
| 2,811,400
| 145.70388
| 155.283602
| 158.767677
| 167.061499
| 164.631486
| 162.281201
| 169.852429
| 147.809639
| 148.283284
| 149.344027
| 154.113944
| 155.788613
| 161.041461
| 162.848711
| 163.963791
| 165.906523
| 145.92638
| 149.696013
| 152.485071
| 161.977427
| 164.065034
| 163.698914
| 165.423127
| 146.496035
| 146.10694
| 144.599083
| 139.049004
| 145.7842
| 155.990512
| 164.389948
| 163.750533
| -6.81376
| -6.650599
| 37.452586
| 19.16487
| 37.439665
| 145.166076
| 158.867127
| 174.856475
| 166.453869
| 32.63478
| 140.554943
| 159.052271
| 40.562671
| 27.067529
| -37.632708
| -59.437329
| 88,966,500
| -0.049436
| 92
| 100.158945
| 155.283602
| 11.664176
| 178.611955
| 131.95525
| 4.641335
| 153.644627
| 162.927297
| 144.361958
| 177.179311
| 140.554943
| 158.867127
| 147.825728
| 146.526743
| 144.149189
| 150.203282
| 151.502267
| 168.53596
| 163.188802
| 158.867127
| 154.545451
| 148.392557
| 140.554943
| 177.179311
| 1
| -0.036781
| 2,811,400
| 0
|
UPS
| 2022-10-06T00:00:00
| 146.003632
| 148.49873
| 145.227763
| 147.564168
| 2,375,000
| 145.504622
| 153.937741
| 157.74812
| 166.762921
| 164.542114
| 162.183193
| 169.710576
| 147.448438
| 147.868801
| 148.83012
| 153.376643
| 155.035922
| 160.451743
| 162.40542
| 163.608145
| 165.708484
| 145.98088
| 148.812206
| 151.503222
| 161.151628
| 163.574828
| 163.376586
| 165.185825
| 147.551158
| 146.957194
| 145.746093
| 139.54159
| 144.361428
| 154.241031
| 162.990115
| 163.343854
| -6.575507
| -6.635581
| 37.345415
| 18.062454
| 38.340579
| 145.166076
| 158.867127
| 174.290005
| 166.453869
| 37.138191
| 140.554943
| 159.052271
| 29.456628
| 33.282007
| -39.378026
| -70.543372
| 86,591,500
| -0.088138
| 91
| 100.174175
| 153.937741
| 11.059232
| 176.056205
| 131.819278
| 4.131857
| 152.916914
| 161.180627
| 144.6532
| 177.179311
| 140.554943
| 158.867127
| 148.26662
| 146.75603
| 145.454107
| 149.568543
| 151.079133
| 168.53596
| 163.188802
| 158.867127
| 154.545451
| 148.392557
| 140.554943
| 177.179311
| 1
| -0.074478
| 0
| 2,375,000
|
UPS
| 2022-10-07T00:00:00
| 140.308075
| 144.601776
| 139.602741
| 144.557704
| 3,491,000
| 145.047035
| 152.194249
| 156.42668
| 166.274472
| 164.357549
| 162.01309
| 169.520133
| 146.020365
| 146.494124
| 147.519036
| 152.188592
| 153.903011
| 159.661795
| 161.823911
| 163.146757
| 165.455744
| 145.036054
| 147.514142
| 150.16168
| 160.114183
| 162.93709
| 162.943416
| 164.893263
| 145.835502
| 145.829604
| 145.217078
| 139.8216
| 142.935238
| 152.479986
| 161.557864
| 162.909832
| -6.768254
| -6.662115
| 37.972692
| 16.109587
| 43.696522
| 144.689975
| 158.391026
| 174.464041
| 166.453869
| 27.455165
| 139.602741
| 158.32929
| 3.766493
| 24.595264
| -55.218661
| -96.233507
| 83,100,500
| -0.128631
| 90
| 100.193762
| 152.194249
| 10.253762
| 172.701772
| 131.686726
| 4.289927
| 151.716072
| 160.295926
| 143.136218
| 177.179311
| 139.602741
| 158.391026
| 146.576708
| 144.654686
| 143.305741
| 147.925654
| 149.847676
| 168.31124
| 162.825061
| 158.391026
| 153.95699
| 147.644127
| 139.602741
| 177.179311
| 1
| -0.106336
| 0
| 3,491,000
|
UPS
| 2022-10-10T00:00:00
| 140.837097
| 142.653324
| 139.655656
| 141.98325
| 3,141,700
| 144.869823
| 150.411964
| 155.146151
| 165.680214
| 164.151101
| 161.818786
| 169.326562
| 144.983711
| 145.465574
| 146.491045
| 151.156638
| 152.897941
| 158.923571
| 161.271626
| 162.704982
| 165.210782
| 144.27061
| 146.432509
| 148.962481
| 159.116639
| 162.31813
| 162.524089
| 164.60786
| 142.949881
| 143.78855
| 143.98968
| 139.94613
| 141.55246
| 150.734549
| 160.105974
| 162.456088
| -6.799934
| -6.689679
| 38.555163
| 15.276577
| 41.437022
| 144.689975
| 158.391026
| 174.698164
| 167.72714
| 31.282298
| 139.602741
| 158.32929
| 6.591478
| 13.271533
| -46.969495
| -93.408522
| 86,242,200
| -0.133612
| 91
| 100.211605
| 150.411964
| 8.805423
| 168.02281
| 132.801119
| 4.165235
| 150.679979
| 159.010448
| 142.34951
| 174.287439
| 139.602741
| 156.94509
| 141.504197
| 138.406618
| 136.505162
| 143.405654
| 146.503233
| 166.10185
| 161.037884
| 156.94509
| 152.852295
| 147.025266
| 139.602741
| 174.287439
| 0
| -0.033043
| 0
| 3,141,700
|
UPS
| 2022-10-11T00:00:00
| 140.546158
| 142.15078
| 139.708579
| 140.519709
| 2,164,600
| 144.397252
| 148.943993
| 153.857157
| 165.072262
| 163.886283
| 161.717048
| 169.115386
| 144.096201
| 144.571134
| 145.576447
| 150.192048
| 151.947804
| 158.202889
| 160.726219
| 162.266193
| 164.965363
| 143.48449
| 145.492908
| 147.839405
| 158.13099
| 161.696948
| 162.102849
| 164.321487
| 140.370626
| 141.537801
| 142.619108
| 139.894745
| 140.225544
| 149.018395
| 158.636562
| 161.985844
| -6.770471
| -6.705837
| 39.096029
| 14.61359
| 39.6387
| 144.689975
| 158.391026
| 175.612645
| 167.72714
| 32.440356
| 139.602741
| 151.514062
| 7.92034
| 6.09277
| -40.333234
| -92.07966
| 84,077,600
| -0.117711
| 90
| 100.223802
| 148.943993
| 7.771095
| 164.486183
| 133.401804
| 3.973787
| 149.714853
| 157.662427
| 141.767279
| 170.47863
| 139.602741
| 155.040685
| 141.048693
| 139.444061
| 138.051025
| 142.441729
| 144.04636
| 163.19192
| 158.68404
| 155.040685
| 151.39733
| 146.210181
| 139.602741
| 170.47863
| 1
| -0.070212
| 2,164,600
| 0
|
UPS
| 2022-10-12T00:00:00
| 140.607849
| 142.591594
| 140.175842
| 140.978147
| 2,229,200
| 143.72366
| 147.556254
| 152.558994
| 164.497222
| 163.639673
| 161.658282
| 168.891942
| 143.39853
| 143.850537
| 144.812048
| 149.320758
| 151.075499
| 157.512887
| 160.196788
| 161.837315
| 164.723
| 142.795507
| 144.69899
| 146.820227
| 157.171601
| 161.084357
| 161.684845
| 164.03783
| 139.09277
| 139.96567
| 141.390189
| 139.75382
| 138.965389
| 147.349016
| 157.158851
| 161.502787
| -6.66531
| -6.697732
| 39.438445
| 14.774166
| 37.887134
| 144.689975
| 158.391026
| 175.578066
| 168.9348
| 38.082998
| 139.602741
| 149.77721
| 9.878731
| 8.130183
| -32.213854
| -90.121269
| 86,306,800
| -0.12791
| 91
| 100.236374
| 147.556254
| 6.494124
| 160.544502
| 134.568005
| 3.761559
| 148.847519
| 156.370638
| 141.324401
| 168.547809
| 139.602741
| 154.075275
| 140.801839
| 139.452898
| 138.359638
| 141.895099
| 143.24404
| 161.716773
| 157.490793
| 154.075275
| 150.659757
| 145.796985
| 139.602741
| 168.547809
| 0
| -0.001641
| 0
| 2,229,200
|
UPS
| 2022-10-13T00:00:00
| 144.293213
| 145.315947
| 136.543375
| 137.636643
| 2,574,100
| 143.577303
| 146.615517
| 151.413889
| 163.997814
| 163.464255
| 161.604427
| 168.688777
| 143.577467
| 143.931024
| 144.732227
| 148.863708
| 150.553785
| 156.994468
| 159.778273
| 161.489907
| 164.519718
| 142.899062
| 144.388224
| 146.184398
| 156.379287
| 160.57524
| 161.340982
| 163.793067
| 140.08905
| 140.111954
| 140.945781
| 139.860147
| 137.894355
| 145.799109
| 155.721988
| 161.023201
| -6.212972
| -6.60078
| 40.235839
| 12.597248
| 38.405787
| 143.160292
| 156.861343
| 175.578066
| 168.9348
| 49.064484
| 136.543375
| 149.77721
| 58.560789
| 25.453286
| -22.729106
| -41.439211
| 88,880,900
| -0.0547
| 92
| 100.252206
| 146.615517
| 5.391963
| 157.399444
| 135.831591
| 4.012834
| 148.413776
| 156.439444
| 140.388108
| 159.052271
| 136.543375
| 147.797823
| 141.125095
| 139.658596
| 138.709343
| 142.074348
| 143.540847
| 153.740171
| 150.453872
| 147.797823
| 145.141773
| 141.360278
| 136.543375
| 159.052271
| 0
| 0.056995
| 2,574,100
| 0
|
UPS
| 2022-10-14T00:00:00
| 142.547485
| 145.968347
| 142.371155
| 145.095508
| 1,936,400
| 143.589641
| 145.952945
| 150.108671
| 163.44424
| 163.251441
| 161.5038
| 168.477227
| 143.371471
| 143.679471
| 144.396113
| 148.289506
| 149.937916
| 156.42792
| 159.324831
| 161.114809
| 164.301089
| 142.711823
| 144.000792
| 145.502367
| 155.538098
| 160.024799
| 160.963617
| 163.532955
| 141.473904
| 140.998063
| 140.851898
| 140.056191
| 136.979899
| 144.336974
| 154.310152
| 160.539995
| -5.927033
| -6.466031
| 40.73301
| 12.935644
| 36.059506
| 143.160292
| 156.861343
| 175.578066
| 168.9348
| 49.900563
| 136.543375
| 149.77721
| 45.369393
| 37.936304
| -12.814135
| -54.630607
| 86,944,500
| -0.146457
| 91
| 100.263637
| 145.952945
| 5.004344
| 155.961634
| 135.944256
| 4.004016
| 147.855082
| 155.863113
| 139.84705
| 159.052271
| 136.543375
| 147.797823
| 142.050845
| 138.785743
| 133.278272
| 147.558315
| 150.823417
| 153.740171
| 150.453872
| 147.797823
| 145.141773
| 141.360278
| 136.543375
| 159.052271
| 1
| 0.006845
| 0
| 1,936,400
|
UPS
| 2022-10-17T00:00:00
| 145.227783
| 146.462108
| 144.35493
| 144.795763
| 2,274,700
| 143.733354
| 145.278031
| 148.858471
| 162.905066
| 163.057913
| 161.432425
| 168.282094
| 143.742733
| 143.960982
| 144.524062
| 148.011168
| 149.575598
| 155.988699
| 158.953856
| 160.800215
| 164.111305
| 143.009667
| 143.931729
| 145.126914
| 154.823727
| 159.550492
| 160.64132
| 163.301617
| 143.406344
| 142.613732
| 141.591836
| 140.5068
| 136.325099
| 143.023543
| 152.953391
| 160.063688
| -5.421649
| -6.257154
| 41.004383
| 12.914103
| 33.650252
| 143.160292
| 156.861343
| 174.315083
| 168.9348
| 49.929039
| 136.543375
| 149.77721
| 65.622765
| 56.517649
| -0.643727
| -34.377235
| 89,219,200
| -0.196243
| 92
| 100.277908
| 145.278031
| 4.000586
| 153.279203
| 137.27686
| 4.010315
| 147.604863
| 155.625493
| 139.584233
| 158.32929
| 136.543375
| 147.436332
| 143.628996
| 141.289645
| 140.031804
| 144.886837
| 147.226188
| 153.187814
| 150.00707
| 147.436332
| 144.865594
| 141.20556
| 136.543375
| 158.32929
| 0
| 0.063932
| 2,274,700
| 0
|
UPS
| 2022-10-18T00:00:00
| 147.229187
| 148.780912
| 145.139633
| 147.661194
| 2,282,500
| 143.565843
| 144.89495
| 147.951415
| 162.417647
| 162.862483
| 161.383252
| 168.095073
| 144.440024
| 144.555201
| 144.940235
| 147.940078
| 149.395105
| 155.645189
| 158.645313
| 160.531482
| 163.943324
| 143.645273
| 144.117554
| 145.001584
| 154.208986
| 159.133946
| 160.360067
| 163.092135
| 145.54253
| 144.661845
| 143.132067
| 141.270298
| 135.990772
| 141.896749
| 151.672813
| 159.601984
| -4.804252
| -5.966574
| 40.39067
| 16.09872
| 31.539366
| 142.662143
| 155.415407
| 174.783386
| 168.9348
| 49.81514
| 136.543375
| 149.77721
| 80.74615
| 63.912769
| 11.854309
| -19.25385
| 91,501,700
| -0.169427
| 93
| 100.292855
| 144.89495
| 3.344717
| 151.584385
| 138.205515
| 4.032357
| 147.569084
| 155.633798
| 139.50437
| 158.32929
| 136.543375
| 147.436332
| 145.348274
| 144.23444
| 143.241096
| 146.341617
| 147.455452
| 153.187814
| 150.00707
| 147.436332
| 144.865594
| 141.20556
| 136.543375
| 158.32929
| 0
| 0.112421
| 0
| 2,282,500
|
UPS
| 2022-10-19T00:00:00
| 146.171158
| 147.440757
| 145.174886
| 147.044011
| 2,129,900
| 143.377164
| 144.540522
| 147.063756
| 161.899267
| 162.657147
| 161.283944
| 167.90638
| 144.786251
| 144.849012
| 145.129608
| 147.779267
| 149.147109
| 155.273658
| 158.317045
| 160.247119
| 163.766486
| 144.118966
| 144.239097
| 144.864641
| 153.571869
| 158.694701
| 160.058838
| 162.873987
| 146.957317
| 146.296929
| 144.722846
| 142.108788
| 135.904932
| 140.931805
| 150.459368
| 159.150438
| -4.350189
| -5.643297
| 39.820793
| 15.449263
| 30.267002
| 142.662143
| 153.511002
| 174.783386
| 168.9348
| 50.680148
| 136.543375
| 149.77721
| 72.75127
| 73.040062
| 10.373998
| -27.24873
| 89,371,800
| -0.124718
| 92
| 100.30648
| 144.540522
| 2.730939
| 150.002399
| 139.078645
| 3.981977
| 147.435948
| 155.399902
| 139.471995
| 151.514062
| 136.543375
| 144.028718
| 147.049911
| 145.318909
| 143.408631
| 148.960188
| 150.69119
| 147.98098
| 145.79526
| 144.028718
| 142.262177
| 139.747102
| 136.543375
| 151.514062
| 1
| 0.053318
| 0
| 2,129,900
|
UPS
| 2022-10-20T00:00:00
| 141.930344
| 145.668606
| 141.348455
| 145.174876
| 2,832,600
| 142.969835
| 144.237228
| 146.216652
| 161.195958
| 162.388965
| 161.105911
| 167.680159
| 144.215069
| 144.318345
| 144.637413
| 147.247547
| 148.591973
| 154.750391
| 157.885816
| 159.88441
| 163.549211
| 143.855908
| 143.990509
| 144.469764
| 152.788774
| 158.149259
| 159.675598
| 162.615519
| 146.285228
| 146.106241
| 145.184621
| 142.591659
| 135.912102
| 140.035377
| 149.270316
| 158.692147
| -4.283164
| -5.37127
| 39.959245
| 14.141597
| 34.420844
| 142.662143
| 152.545592
| 174.029551
| 168.9348
| 49.213
| 136.543375
| 149.77721
| 40.706031
| 64.734483
| -9.038481
| -59.293969
| 86,539,200
| -0.080784
| 91
| 100.322914
| 144.237228
| 2.662942
| 149.563113
| 138.911344
| 4.087146
| 146.911605
| 155.085898
| 138.737312
| 149.77721
| 136.543375
| 143.160292
| 146.262267
| 145.083777
| 143.996396
| 147.349648
| 148.528138
| 146.654025
| 144.721885
| 143.160292
| 141.5987
| 139.375415
| 136.543375
| 149.77721
| 1
| 0.002518
| 0
| 2,832,600
|
UPS
| 2022-10-21T00:00:00
| 145.959549
| 146.391556
| 141.974422
| 142.503426
| 3,161,000
| 143.534982
| 144.291009
| 145.823077
| 160.537178
| 162.162604
| 160.97062
| 167.485842
| 144.563965
| 144.616746
| 144.840819
| 147.130456
| 148.389479
| 154.405652
| 157.571967
| 159.608671
| 163.37419
| 144.399493
| 144.154539
| 144.449986
| 152.191268
| 157.716906
| 159.37567
| 162.399393
| 145.599939
| 145.829662
| 145.542055
| 143.132777
| 136.108655
| 139.272064
| 148.155333
| 158.243536
| -3.860423
| -5.069101
| 39.810691
| 14.302074
| 31.744142
| 142.662143
| 147.797823
| 171.816584
| 168.9348
| 53.186525
| 136.543375
| 149.77721
| 71.152271
| 61.536524
| 3.566731
| -28.847729
| 89,700,200
| -0.059219
| 92
| 100.343012
| 144.291009
| 2.687439
| 149.665887
| 138.91613
| 4.082108
| 146.820933
| 154.985148
| 138.656718
| 149.77721
| 136.543375
| 143.160292
| 142.982468
| 140.296331
| 138.662318
| 144.616481
| 147.302619
| 146.654025
| 144.721885
| 143.160292
| 141.5987
| 139.375415
| 136.543375
| 149.77721
| 0
| 0.059071
| 3,161,000
| 0
|
UPS
| 2022-10-24T00:00:00
| 147.7229
| 150.085755
| 146.858873
| 147.282068
| 4,471,300
| 144.223563
| 144.546693
| 145.38295
| 159.878751
| 161.968974
| 160.87064
| 167.291383
| 145.195752
| 145.181501
| 145.284216
| 147.184315
| 148.338204
| 154.143583
| 157.312781
| 159.373309
| 163.218455
| 145.160932
| 144.481386
| 144.596127
| 151.688747
| 157.336914
| 159.113339
| 162.202747
| 145.800336
| 146.063944
| 146.177898
| 143.841045
| 136.495342
| 138.654369
| 147.12855
| 157.811127
| -3.344556
| -4.724192
| 38.38366
| 19.71013
| 29.462094
| 143.314565
| 147.797823
| 166.799904
| 168.658011
| 48.074777
| 136.543375
| 150.085755
| 82.552147
| 64.803483
| 31.377258
| -17.447853
| 94,171,500
| -0.084939
| 93
| 100.372508
| 144.546693
| 2.761257
| 150.069207
| 139.024179
| 3.995832
| 146.906835
| 154.898499
| 138.91517
| 150.085755
| 136.543375
| 143.314565
| 144.775176
| 143.158795
| 140.358042
| 147.575929
| 149.19231
| 146.889753
| 144.912566
| 143.314565
| 141.716564
| 139.441444
| 136.543375
| 150.085755
| 0
| 0.107129
| 4,471,300
| 0
|
UPS
| 2022-10-25T00:00:00
| 147.237976
| 154.114962
| 146.814781
| 151.893164
| 7,698,800
| 144.892744
| 144.644998
| 145.076837
| 159.193168
| 161.777745
| 160.732207
| 167.087953
| 145.604197
| 145.555406
| 145.584794
| 147.189193
| 148.253571
| 153.872775
| 157.047655
| 159.133005
| 163.059446
| 145.709007
| 144.737699
| 144.738821
| 151.19303
| 156.949256
| 158.843385
| 162.003211
| 146.656956
| 146.610273
| 146.920674
| 144.632642
| 137.023234
| 138.151698
| 146.178681
| 157.393321
| -2.940956
| -4.367545
| 35.917965
| 23.984784
| 25.912793
| 145.329168
| 147.436332
| 166.799904
| 168.658011
| 48.647824
| 136.543375
| 154.114962
| 60.863035
| 71.522485
| 43.421885
| -39.136965
| 86,472,700
| -0.20559
| 92
| 100.422691
| 144.644998
| 2.822747
| 150.290492
| 138.999504
| 4.31638
| 146.938372
| 155.571132
| 138.305612
| 154.114962
| 136.543375
| 145.329168
| 148.222509
| 146.359264
| 144.995627
| 149.586146
| 151.449391
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| 0.047683
| 0
| 7,698,800
|
UPS
| 2022-10-26T00:00:00
| 148.992477
| 150.332598
| 145.924276
| 147.678793
| 4,819,800
| 145.731207
| 144.727434
| 144.906147
| 158.534388
| 161.671401
| 160.598892
| 166.92099
| 146.281853
| 146.180328
| 146.109053
| 147.353128
| 148.31041
| 153.681391
| 156.835676
| 158.932203
| 162.919476
| 146.454413
| 145.151745
| 145.040024
| 150.793003
| 156.612801
| 158.610915
| 161.823156
| 148.10109
| 147.578446
| 147.716501
| 145.592854
| 137.701093
| 137.784879
| 145.318641
| 156.997447
| -2.451269
| -3.98429
| 33.83949
| 22.242246
| 25.497788
| 147.731709
| 147.436332
| 166.799904
| 168.658011
| 54.977954
| 136.543375
| 154.114962
| 70.847912
| 71.421032
| 36.500855
| -29.152088
| 91,292,500
| -0.190051
| 93
| 100.455229
| 144.727434
| 2.927829
| 150.583091
| 138.871776
| 4.39762
| 147.134001
| 155.92924
| 138.338762
| 154.114962
| 136.543375
| 145.329168
| 149.38924
| 144.663517
| 142.089058
| 151.963698
| 156.689421
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 0
| 0.096618
| 4,819,800
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.