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
| 2022-10-27T00:00:00
| 146.788315
| 150.456029
| 146.435641
| 149.821229
| 3,325,300
| 145.980717
| 144.77901
| 144.857831
| 157.855683
| 161.552586
| 160.429358
| 166.744987
| 146.383145
| 146.290871
| 146.213555
| 147.301781
| 148.193326
| 153.411074
| 156.571272
| 158.69173
| 162.758967
| 146.646615
| 145.348019
| 145.184806
| 150.332373
| 156.221141
| 158.337439
| 161.622831
| 148.520497
| 148.150368
| 148.01583
| 146.45273
| 138.428752
| 137.497611
| 144.516882
| 156.614104
| -2.215508
| -3.630533
| 31.874625
| 20.96533
| 23.799565
| 147.731709
| 145.329168
| 166.799904
| 168.658011
| 62.213302
| 136.543375
| 154.114962
| 58.304011
| 63.338319
| 33.085951
| -41.695989
| 87,967,200
| -0.233168
| 92
| 100.476633
| 144.77901
| 2.955867
| 150.690745
| 138.867275
| 4.227584
| 147.101078
| 155.556246
| 138.645911
| 154.114962
| 136.543375
| 145.329168
| 148.41645
| 146.500303
| 144.008128
| 150.908625
| 152.824772
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| 0.037974
| 0
| 3,325,300
|
UPS
| 2022-10-28T00:00:00
| 147.387863
| 147.696451
| 143.261679
| 145.792052
| 4,771,600
| 146.464755
| 145.027198
| 144.957988
| 157.134834
| 161.437565
| 160.279822
| 166.572197
| 146.584089
| 146.490324
| 146.394218
| 147.309607
| 148.131367
| 153.17487
| 156.329603
| 158.467891
| 162.60602
| 146.902459
| 145.596481
| 145.379424
| 149.92187
| 155.848385
| 158.079191
| 161.430223
| 148.371627
| 148.297508
| 148.172213
| 147.153343
| 139.204808
| 137.295839
| 143.77808
| 156.244162
| -1.957719
| -3.295971
| 30.801401
| 19.428193
| 27.301993
| 147.731709
| 145.329168
| 164.384154
| 166.242261
| 62.313488
| 136.543375
| 154.114962
| 61.716044
| 63.622655
| 12.978398
| -38.283956
| 92,738,800
| -0.120699
| 93
| 100.507711
| 145.027198
| 2.956122
| 150.939442
| 139.114954
| 4.330234
| 147.128391
| 155.788859
| 138.467924
| 154.114962
| 136.543375
| 145.329168
| 147.893328
| 145.330628
| 143.872941
| 149.351015
| 151.913716
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 0
| 0.087644
| 4,771,600
| 0
|
UPS
| 2022-10-31T00:00:00
| 147.91687
| 149.697823
| 145.844953
| 146.470941
| 2,908,900
| 146.733664
| 145.233509
| 145.170294
| 156.417865
| 161.279308
| 160.188695
| 166.405283
| 146.850645
| 146.749696
| 146.628472
| 147.364813
| 148.114867
| 152.968674
| 156.108216
| 158.25896
| 162.45986
| 147.16648
| 145.871688
| 145.60703
| 149.560382
| 155.492578
| 157.83438
| 161.244598
| 148.096619
| 148.202382
| 148.342896
| 147.700809
| 140.017912
| 137.187735
| 143.104122
| 155.888089
| -1.691238
| -2.975024
| 29.213494
| 21.515575
| 25.549369
| 147.731709
| 145.329168
| 161.095539
| 163.676614
| 63.731844
| 136.543375
| 154.114962
| 64.726625
| 61.582226
| 36.550332
| -35.273375
| 95,647,700
| -0.141477
| 94
| 100.526849
| 145.233509
| 3.008797
| 151.251103
| 139.215915
| 4.430996
| 147.203485
| 156.065476
| 138.341493
| 154.114962
| 136.543375
| 145.329168
| 146.115331
| 144.534211
| 141.68056
| 148.968983
| 150.550103
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 0
| 0.129674
| 2,908,900
| 0
|
UPS
| 2022-11-01T00:00:00
| 147.590637
| 149.600831
| 145.298317
| 148.966045
| 2,454,500
| 146.769809
| 145.167826
| 145.263045
| 155.730166
| 161.145988
| 160.119596
| 166.253664
| 146.998644
| 146.902594
| 146.776498
| 147.385342
| 148.074542
| 152.75777
| 155.884069
| 158.047706
| 162.311907
| 147.322294
| 146.096176
| 145.79321
| 149.214216
| 155.132349
| 157.584914
| 161.057387
| 147.855667
| 148.03909
| 148.383721
| 148.096943
| 140.814115
| 137.162868
| 142.490002
| 155.542454
| -1.489207
| -2.677861
| 27.872328
| 19.973613
| 24.62885
| 147.731709
| 145.329168
| 159.354239
| 162.887516
| 62.882151
| 136.543375
| 154.114962
| 62.870032
| 63.104233
| 34.553706
| -37.129968
| 93,193,200
| -0.188145
| 93
| 100.542875
| 145.167826
| 2.93795
| 151.043726
| 139.291927
| 4.565765
| 147.240356
| 156.371885
| 138.108827
| 154.114962
| 136.543375
| 145.329168
| 147.819882
| 145.941941
| 143.967012
| 149.794811
| 151.672752
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| 0.06496
| 0
| 2,454,500
|
UPS
| 2022-11-02T00:00:00
| 145.104324
| 150.420759
| 145.077875
| 146.48853
| 2,824,000
| 146.663126
| 145.020145
| 145.173467
| 155.012667
| 160.912659
| 160.056263
| 166.093705
| 146.61978
| 146.575636
| 146.51924
| 147.177977
| 147.846063
| 152.457635
| 155.600391
| 157.791401
| 162.140687
| 147.019478
| 146.090129
| 145.781001
| 148.797516
| 154.7102
| 157.287582
| 160.846946
| 146.991434
| 147.233458
| 147.812951
| 148.159671
| 141.50612
| 137.166405
| 141.909586
| 155.195297
| -1.512288
| -2.444746
| 26.375136
| 19.568895
| 22.474804
| 148.044692
| 145.329168
| 158.488007
| 162.887516
| 51.56564
| 141.348455
| 154.114962
| 29.419708
| 52.338788
| 27.434645
| -70.580292
| 90,369,200
| -0.222089
| 92
| 100.560327
| 145.020145
| 2.858178
| 150.7365
| 139.303789
| 4.320787
| 147.036925
| 155.678498
| 138.395351
| 154.114962
| 136.543375
| 145.329168
| 147.496595
| 145.392359
| 143.194082
| 149.694873
| 151.799109
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| 0.009306
| 0
| 2,824,000
|
UPS
| 2022-11-03T00:00:00
| 144.601807
| 146.285789
| 141.128059
| 143.120617
| 2,671,800
| 146.930272
| 144.950053
| 145.127268
| 154.32444
| 160.660495
| 159.990793
| 165.939115
| 146.216185
| 146.216758
| 146.22425
| 146.94378
| 147.596505
| 152.149564
| 155.310955
| 157.530221
| 161.966171
| 146.644693
| 146.050287
| 145.737027
| 148.389247
| 154.280967
| 156.981553
| 160.633096
| 145.734112
| 146.117679
| 146.847381
| 147.958974
| 142.090313
| 137.194667
| 141.359576
| 154.844195
| -1.553224
| -2.266442
| 25.929618
| 17.93791
| 26.984289
| 147.621511
| 145.329168
| 156.114122
| 162.887516
| 54.165238
| 141.128059
| 154.114962
| 26.748081
| 39.679274
| -21.23108
| -73.251919
| 87,697,400
| -0.187158
| 91
| 100.576639
| 144.950053
| 2.849967
| 150.649988
| 139.250119
| 4.432254
| 146.805009
| 155.669516
| 137.940501
| 154.114962
| 136.543375
| 145.329168
| 146.867653
| 143.314547
| 141.524769
| 148.657431
| 152.210537
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| -0.038325
| 2,671,800
| 0
|
UPS
| 2022-11-04T00:00:00
| 146.082977
| 146.761863
| 143.367449
| 146.365103
| 2,400,900
| 146.942615
| 145.238799
| 145.273623
| 153.631275
| 160.426213
| 159.927533
| 165.798263
| 146.189544
| 146.192434
| 146.202516
| 146.865525
| 147.48008
| 151.911658
| 155.068114
| 157.303543
| 161.808129
| 146.490639
| 146.158184
| 145.810543
| 148.066052
| 153.897349
| 156.706151
| 160.435523
| 145.02329
| 145.408496
| 146.100517
| 147.699193
| 142.620627
| 137.279376
| 140.853114
| 154.494227
| -1.44944
| -2.103041
| 25.360527
| 17.719674
| 25.479206
| 147.621511
| 145.329168
| 155.68431
| 162.887516
| 51.822573
| 141.128059
| 154.114962
| 38.153192
| 31.440327
| 1.521479
| -61.846808
| 90,098,300
| -0.127824
| 92
| 100.59178
| 145.238799
| 2.639697
| 150.518193
| 139.959404
| 4.395096
| 146.736244
| 155.526436
| 137.946052
| 154.114962
| 136.543375
| 145.329168
| 144.005218
| 141.724648
| 138.847489
| 146.882377
| 149.162948
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 0
| 0.021142
| 0
| 2,400,900
|
UPS
| 2022-11-07T00:00:00
| 149.115936
| 149.512683
| 145.809694
| 146.259338
| 2,624,400
| 147.081918
| 145.65274
| 145.486635
| 153.105804
| 160.221051
| 159.87955
| 165.67404
| 146.774822
| 146.72398
| 146.650735
| 147.070108
| 147.605915
| 151.802022
| 154.911477
| 157.141412
| 161.681839
| 146.885789
| 146.527436
| 146.106106
| 147.88898
| 153.59971
| 156.49206
| 160.269529
| 145.877073
| 145.918004
| 146.269751
| 147.658534
| 143.190563
| 137.473279
| 140.42266
| 154.15696
| -1.109665
| -1.904366
| 23.978783
| 21.19839
| 23.912299
| 145.792044
| 145.329168
| 155.503565
| 162.887516
| 53.851651
| 141.128059
| 154.114962
| 61.507174
| 42.136149
| 61.56381
| -38.492826
| 92,722,700
| -0.085283
| 93
| 100.609421
| 145.65274
| 2.561068
| 150.774876
| 140.530605
| 4.399504
| 146.962881
| 155.761889
| 138.163873
| 154.114962
| 136.543375
| 145.329168
| 145.404096
| 144.04633
| 142.009683
| 147.440744
| 148.79851
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 0
| 0.07188
| 2,624,400
| 0
|
UPS
| 2022-11-08T00:00:00
| 148.816116
| 151.046739
| 147.81102
| 149.706606
| 2,715,600
| 147.239732
| 146.066238
| 145.483107
| 152.603607
| 160.01271
| 159.860861
| 165.538928
| 147.183081
| 147.104369
| 146.98387
| 147.228836
| 147.699008
| 151.684928
| 154.751073
| 156.976555
| 161.553822
| 147.201098
| 146.82871
| 146.36222
| 147.720757
| 153.29958
| 156.272982
| 160.101789
| 147.461907
| 147.012846
| 146.877716
| 147.747878
| 143.77754
| 137.763116
| 140.061379
| 153.830432
| -0.85473
| -1.694439
| 22.270454
| 22.632302
| 22.604174
| 146.087399
| 145.329168
| 155.19939
| 162.583341
| 55.571964
| 141.128059
| 154.114962
| 59.198541
| 52.952969
| 86.605869
| -40.801459
| 90,007,100
| -0.090063
| 92
| 100.627549
| 146.066238
| 2.352294
| 150.770826
| 141.361651
| 4.468779
| 147.13938
| 156.076937
| 138.201822
| 154.114962
| 136.543375
| 145.329168
| 148.146104
| 146.779526
| 144.443116
| 150.482515
| 151.849093
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| 0.014902
| 0
| 2,715,600
|
UPS
| 2022-11-09T00:00:00
| 144.601807
| 149.080664
| 144.487199
| 148.287172
| 2,687,100
| 146.800665
| 146.265936
| 145.344861
| 152.056269
| 159.82262
| 159.80983
| 165.392177
| 146.666826
| 146.649357
| 146.617399
| 146.990015
| 147.460761
| 151.407158
| 154.483987
| 156.73151
| 161.385145
| 146.721475
| 146.68924
| 146.294428
| 147.406961
| 152.89403
| 155.970822
| 159.893459
| 147.619922
| 147.199841
| 146.809911
| 147.614115
| 144.260259
| 138.059177
| 139.720458
| 153.496815
| -0.981439
| -1.551839
| 21.518608
| 20.885562
| 26.444263
| 146.087399
| 145.329168
| 152.450815
| 162.583341
| 55.634091
| 141.128059
| 154.114962
| 26.748081
| 49.151265
| -9.663586
| -73.251919
| 87,320,000
| -0.107052
| 91
| 100.643906
| 146.265936
| 2.008998
| 150.283932
| 142.24794
| 4.452405
| 146.897706
| 155.802515
| 137.992897
| 154.114962
| 136.543375
| 145.329168
| 149.224625
| 147.402511
| 145.988905
| 150.638231
| 152.460345
| 149.968067
| 147.402616
| 145.329168
| 143.255721
| 140.303694
| 136.543375
| 154.114962
| 1
| -0.033888
| 0
| 2,687,100
|
UPS
| 2022-11-10T00:00:00
| 153.349655
| 153.376351
| 149.060272
| 149.060272
| 3,338,900
| 147.456799
| 146.718758
| 145.638702
| 151.693411
| 159.721515
| 159.816261
| 165.301828
| 148.003392
| 147.867593
| 147.653131
| 147.568164
| 147.913753
| 151.483335
| 154.454136
| 156.664543
| 161.30519
| 147.9122
| 147.36388
| 146.910181
| 147.457682
| 152.723689
| 155.842898
| 159.773633
| 149.212506
| 148.728457
| 147.893266
| 147.972204
| 144.912167
| 138.515905
| 139.496368
| 153.189705
| -0.371694
| -1.31581
| 20.268572
| 24.731692
| 22.820977
| 147.252205
| 145.329168
| 152.016601
| 162.583341
| 62.998545
| 141.128059
| 154.114962
| 94.107087
| 60.017903
| 161.069755
| -5.892913
| 90,658,900
| -0.085203
| 92
| 100.668255
| 146.718758
| 2.501282
| 151.721323
| 141.716194
| 4.7605
| 147.512177
| 157.033177
| 137.991178
| 154.114962
| 141.128059
| 147.621511
| 146.056557
| 143.032449
| 141.463092
| 147.625914
| 150.650022
| 151.050053
| 149.153965
| 147.621511
| 146.089056
| 143.907257
| 141.128059
| 154.114962
| 0
| 0.024565
| 3,338,900
| 0
|
UPS
| 2022-11-11T00:00:00
| 158.57341
| 159.285342
| 153.518703
| 153.696696
| 3,851,400
| 148.575354
| 147.520055
| 146.369316
| 151.397998
| 159.63942
| 159.860491
| 165.255558
| 150.117396
| 149.814105
| 149.333174
| 148.568641
| 148.733727
| 151.761377
| 154.562538
| 156.702342
| 161.278008
| 149.933402
| 148.492894
| 147.905158
| 147.727486
| 152.693475
| 155.818287
| 159.706684
| 152.899354
| 152.046414
| 150.650067
| 149.050998
| 145.851595
| 139.201423
| 139.434042
| 152.927242
| 0.526972
| -0.947254
| 20.292823
| 31.522028
| 20.749805
| 150.206701
| 147.914358
| 152.016601
| 162.583341
| 67.013965
| 141.128059
| 159.285342
| 96.079081
| 72.311416
| 260.236411
| -3.920919
| 94,510,300
| -0.012591
| 93
| 100.699095
| 147.520055
| 3.47293
| 154.465914
| 140.574195
| 4.889748
| 148.565628
| 158.345125
| 138.786131
| 159.285342
| 141.128059
| 150.206701
| 151.92876
| 150.481168
| 147.612681
| 154.797247
| 156.244839
| 155.000224
| 152.34926
| 150.206701
| 148.064141
| 145.013718
| 141.128059
| 159.285342
| 0
| 0.07442
| 3,851,400
| 0
|
UPS
| 2022-11-14T00:00:00
| 158.217453
| 161.510138
| 158.155166
| 158.502231
| 3,082,500
| 149.605412
| 148.169538
| 147.06453
| 151.10534
| 159.474986
| 159.879458
| 165.192778
| 151.737407
| 151.341987
| 150.699986
| 149.445806
| 149.463244
| 152.014556
| 154.65872
| 156.732344
| 161.247555
| 151.686511
| 149.511694
| 148.816554
| 147.994916
| 152.656055
| 155.785752
| 159.636653
| 157.123226
| 155.747044
| 154.015337
| 150.587306
| 146.989923
| 140.071385
| 139.513566
| 152.704431
| 1.196655
| -0.518472
| 20.686747
| 33.343419
| 19.663515
| 151.319099
| 149.026756
| 151.5405
| 162.10724
| 67.286104
| 141.128059
| 161.510138
| 83.845194
| 91.343787
| 245.448179
| -16.154806
| 91,427,800
| -0.050884
| 92
| 100.723604
| 148.169538
| 4.166955
| 156.503449
| 139.835627
| 4.607948
| 149.48485
| 158.700745
| 140.268954
| 161.510138
| 141.128059
| 151.319099
| 157.125819
| 154.966295
| 151.359179
| 160.732934
| 162.892458
| 156.699968
| 153.724184
| 151.319099
| 148.914014
| 145.489824
| 141.128059
| 161.510138
| 1
| 0.016674
| 0
| 3,082,500
|
UPS
| 2022-11-15T00:00:00
| 161.492325
| 161.572414
| 158.457722
| 158.822589
| 3,105,000
| 150.995581
| 148.882695
| 147.902377
| 150.879767
| 159.348967
| 159.890307
| 165.129317
| 153.688391
| 153.187503
| 152.360346
| 150.540944
| 150.388558
| 152.386233
| 154.838552
| 156.826601
| 161.24999
| 153.847768
| 150.780531
| 149.926384
| 148.402248
| 152.709143
| 155.81769
| 159.599833
| 161.186984
| 159.431197
| 157.479657
| 152.646194
| 148.347283
| 141.13945
| 139.755084
| 152.530748
| 1.968941
| -0.020989
| 21.062976
| 31.662955
| 18.614078
| 151.350237
| 149.057894
| 151.5405
| 162.10724
| 68.780681
| 141.128059
| 161.572414
| 99.608259
| 93.177512
| 221.980914
| -0.391741
| 94,532,800
| -0.011841
| 93
| 100.749674
| 148.882695
| 5.11112
| 159.104935
| 138.660455
| 4.532708
| 150.628419
| 159.693834
| 141.563003
| 161.572414
| 141.128059
| 151.350237
| 159.294253
| 157.078367
| 155.93928
| 160.433339
| 162.649225
| 156.747546
| 153.76267
| 151.350237
| 148.937803
| 145.503151
| 141.128059
| 161.572414
| 0
| 0.067217
| 3,105,000
| 0
|
UPS
| 2022-11-16T00:00:00
| 157.567825
| 160.584627
| 156.535524
| 160.504538
| 2,713,500
| 152.241931
| 149.452528
| 148.580776
| 150.569885
| 159.19174
| 159.874949
| 164.923569
| 154.464278
| 153.983925
| 153.161496
| 151.179751
| 150.940809
| 152.589433
| 154.910375
| 156.841279
| 161.213352
| 155.042721
| 151.607686
| 150.66988
| 148.664525
| 152.662271
| 155.7717
| 159.524594
| 162.361989
| 161.360008
| 159.679735
| 154.66951
| 149.728841
| 142.284113
| 140.097731
| 152.386863
| 2.238505
| 0.43091
| 20.859296
| 29.184683
| 20.192394
| 152.469931
| 149.057894
| 151.5405
| 162.10724
| 65.399824
| 141.128059
| 161.572414
| 80.412253
| 87.955236
| 151.594648
| -19.587747
| 91,819,300
| -0.027414
| 92
| 100.770969
| 149.452528
| 5.418935
| 160.290398
| 138.614659
| 4.599594
| 151.289315
| 160.488503
| 142.090126
| 161.572414
| 141.128059
| 151.350237
| 160.507487
| 159.44256
| 157.392795
| 162.557252
| 163.622179
| 156.747546
| 153.76267
| 151.350237
| 148.937803
| 145.503151
| 141.128059
| 161.572414
| 1
| 0.010096
| 0
| 2,713,500
|
UPS
| 2022-11-17T00:00:00
| 156.677902
| 156.704598
| 152.717797
| 155.734598
| 2,517,400
| 153.449541
| 150.189906
| 149.076163
| 150.245026
| 159.02393
| 159.867232
| 164.707256
| 154.907002
| 154.473739
| 153.702482
| 151.679583
| 151.382124
| 152.749765
| 154.956889
| 156.838044
| 161.168223
| 155.849261
| 152.295817
| 151.292736
| 148.904055
| 152.596117
| 155.708392
| 159.442547
| 161.256192
| 161.302181
| 160.714737
| 156.376961
| 151.063658
| 143.45304
| 140.516265
| 152.265923
| 2.353201
| 0.815368
| 19.688994
| 26.961056
| 24.651367
| 153.029807
| 149.057894
| 151.5405
| 162.10724
| 63.162728
| 141.128059
| 161.572414
| 76.059349
| 85.359954
| 86.723595
| -23.940651
| 89,301,900
| 0.039278
| 91
| 100.790401
| 150.189906
| 5.344355
| 160.878616
| 139.501196
| 4.629256
| 151.802513
| 161.061025
| 142.544002
| 161.572414
| 141.128059
| 151.350237
| 158.229325
| 155.874024
| 154.180223
| 159.923127
| 162.278428
| 156.747546
| 153.76267
| 151.350237
| 148.937803
| 145.503151
| 141.128059
| 161.572414
| 1
| -0.038793
| 2,517,400
| 0
|
UPS
| 2022-11-18T00:00:00
| 159.267532
| 159.498905
| 157.300821
| 158.858167
| 3,003,000
| 154.767996
| 150.855305
| 149.744965
| 149.926818
| 158.877815
| 159.874822
| 164.518621
| 155.779108
| 155.345338
| 154.558643
| 152.369397
| 151.988694
| 153.005364
| 155.070327
| 156.886153
| 161.149311
| 156.907078
| 153.160353
| 152.076687
| 149.257879
| 152.602528
| 155.696517
| 159.388421
| 159.976634
| 160.558787
| 161.308748
| 157.921952
| 152.392076
| 144.668618
| 141.023752
| 152.175261
| 2.622825
| 1.176859
| 19.17481
| 30.244986
| 23.528459
| 153.029807
| 151.350237
| 150.010817
| 160.577557
| 65.195075
| 141.128059
| 161.572414
| 88.726074
| 81.732559
| 119.149218
| -11.273926
| 92,304,900
| 0.03684
| 92
| 100.814637
| 150.855305
| 5.611702
| 162.078709
| 139.631902
| 4.555551
| 152.513468
| 161.624569
| 143.402366
| 161.572414
| 141.128059
| 151.350237
| 155.366766
| 154.028933
| 151.379964
| 158.015735
| 159.353568
| 156.747546
| 153.76267
| 151.350237
| 148.937803
| 145.503151
| 141.128059
| 161.572414
| 0
| 0.019601
| 3,003,000
| 0
|
UPS
| 2022-11-21T00:00:00
| 160.727005
| 160.842698
| 158.315338
| 158.537816
| 2,465,600
| 155.929103
| 151.505511
| 150.364934
| 149.611703
| 158.725022
| 159.884668
| 164.35408
| 156.768688
| 156.323823
| 155.507622
| 153.129179
| 152.660872
| 153.308173
| 155.219187
| 156.962209
| 161.145109
| 157.990534
| 154.100515
| 152.92146
| 149.681416
| 152.651191
| 155.713392
| 159.350693
| 159.683905
| 160.264303
| 161.721529
| 159.376596
| 153.690082
| 145.928847
| 141.620489
| 152.117173
| 2.920605
| 1.525608
| 18.95767
| 31.210101
| 22.537933
| 153.029807
| 151.350237
| 150.010817
| 160.577557
| 67.067733
| 141.128059
| 161.572414
| 95.864831
| 86.883418
| 122.663058
| -4.135169
| 94,770,500
| 0.103385
| 93
| 100.835018
| 151.505511
| 5.971493
| 163.448497
| 139.562524
| 4.428754
| 153.295709
| 162.153217
| 144.438201
| 161.572414
| 141.128059
| 151.350237
| 158.689086
| 157.879267
| 156.491003
| 160.077351
| 160.887169
| 156.747546
| 153.76267
| 151.350237
| 148.937803
| 145.503151
| 141.128059
| 161.572414
| 0
| 0.069429
| 2,465,600
| 0
|
UPS
| 2022-11-22T00:00:00
| 162.622543
| 162.756025
| 160.602439
| 161.492351
| 2,210,300
| 157.309746
| 152.274739
| 150.980668
| 149.466042
| 158.605321
| 159.892029
| 164.197855
| 157.939459
| 157.469045
| 156.602225
| 153.992212
| 153.427154
| 153.673443
| 155.414012
| 157.074295
| 161.159809
| 159.207523
| 155.15928
| 153.864353
| 150.191645
| 152.753757
| 155.767607
| 159.333464
| 160.827185
| 160.824423
| 162.225541
| 160.808747
| 154.982019
| 147.226421
| 142.313569
| 152.095234
| 3.271836
| 1.874854
| 19.115613
| 33.353812
| 21.699624
| 155.908149
| 151.942042
| 150.010817
| 160.577557
| 73.11582
| 141.128059
| 162.756025
| 99.38283
| 94.657912
| 134.938313
| -0.61717
| 96,980,800
| 0.25729
| 94
| 100.853854
| 152.274739
| 6.370401
| 165.015541
| 139.533937
| 4.200947
| 154.183979
| 162.585873
| 145.782085
| 162.756025
| 141.128059
| 151.942042
| 159.96168
| 159.080662
| 157.43432
| 161.608023
| 162.489041
| 157.651825
| 154.494142
| 151.942042
| 149.389942
| 145.756444
| 141.128059
| 162.756025
| 0
| 0.111686
| 2,210,300
| 0
|
UPS
| 2022-11-23T00:00:00
| 162.711502
| 163.681503
| 162.595823
| 163.17426
| 1,583,500
| 159.120715
| 152.96069
| 151.642282
| 149.353019
| 158.480272
| 159.90343
| 164.041471
| 158.893868
| 158.422219
| 157.542114
| 154.784875
| 154.141335
| 154.027877
| 155.606051
| 157.185923
| 161.175249
| 160.189661
| 156.153257
| 154.766724
| 150.711075
| 152.861814
| 155.823438
| 159.318674
| 162.358812
| 161.863923
| 162.715014
| 162.173275
| 156.257633
| 148.536524
| 143.086343
| 152.104692
| 3.516827
| 2.203249
| 19.432997
| 34.380925
| 21.270103
| 158.19965
| 152.404781
| 149.038775
| 160.577557
| 74.159974
| 143.367449
| 163.681503
| 95.224977
| 96.824212
| 129.803449
| -4.775023
| 98,564,300
| 0.21707
| 95
| 100.867361
| 152.96069
| 6.727009
| 166.414709
| 139.506672
| 3.910086
| 154.996124
| 162.816297
| 147.175951
| 163.681503
| 141.128059
| 152.404781
| 161.993669
| 161.231313
| 159.840083
| 163.384899
| 164.147255
| 158.35889
| 155.066087
| 152.404781
| 149.743475
| 145.954496
| 141.128059
| 163.681503
| 0
| 0.147256
| 0
| 1,583,500
|
UPS
| 2022-11-25T00:00:00
| 162.426712
| 163.645887
| 162.150842
| 163.432303
| 912,400
| 160.028421
| 153.74261
| 152.462137
| 149.339395
| 158.284684
| 159.907258
| 163.884223
| 159.600436
| 159.150308
| 158.293591
| 155.479588
| 154.778672
| 154.357243
| 155.785542
| 157.289701
| 161.187702
| 160.790751
| 157.054783
| 155.596296
| 151.223769
| 152.965668
| 155.873404
| 159.302607
| 163.379139
| 162.836517
| 163.096953
| 163.366197
| 157.491853
| 149.841553
| 143.913636
| 152.139159
| 3.645976
| 2.491794
| 19.591295
| 33.400483
| 21.512316
| 158.19965
| 152.404781
| 148.086573
| 160.577557
| 72.522993
| 144.487199
| 163.681503
| 93.462692
| 96.023499
| 110.497377
| -6.537308
| 97,651,900
| 0.26612
| 94
| 100.875105
| 153.74261
| 6.878952
| 167.500515
| 139.984705
| 3.774417
| 155.703799
| 163.252634
| 148.154965
| 163.681503
| 141.128059
| 152.404781
| 162.996276
| 162.311049
| 161.910596
| 163.396729
| 164.081956
| 158.35889
| 155.066087
| 152.404781
| 149.743475
| 145.954496
| 141.128059
| 163.681503
| 1
| 0.076933
| 0
| 912,400
|
UPS
| 2022-11-28T00:00:00
| 160.104065
| 162.213152
| 158.795893
| 161.047369
| 2,043,000
| 160.181487
| 154.37842
| 153.027917
| 149.425497
| 158.034091
| 159.878933
| 163.73427
| 159.701162
| 159.323719
| 158.572125
| 155.899995
| 155.188317
| 154.582608
| 155.899187
| 157.345431
| 161.176919
| 160.804505
| 157.660636
| 156.184137
| 151.645912
| 153.013547
| 155.877301
| 159.264994
| 162.946867
| 162.804342
| 162.998251
| 164.128218
| 158.610232
| 151.092104
| 144.757334
| 152.184751
| 3.520329
| 2.697501
| 18.769379
| 31.082277
| 26.432509
| 158.19965
| 152.404781
| 147.603868
| 160.577557
| 65.444903
| 144.487199
| 163.681503
| 81.361981
| 90.01655
| 70.38085
| -18.638019
| 95,608,900
| 0.192046
| 93
| 100.891784
| 154.37842
| 6.84828
| 168.074981
| 140.681859
| 3.769262
| 156.122872
| 163.661397
| 148.584348
| 163.681503
| 141.128059
| 152.404781
| 162.741147
| 161.836407
| 161.246101
| 163.331452
| 164.236192
| 158.35889
| 155.066087
| 152.404781
| 149.743475
| 145.954496
| 141.128059
| 163.681503
| 1
| 0.016422
| 0
| 2,043,000
|
UPS
| 2022-11-29T00:00:00
| 164.535828
| 164.802804
| 162.186461
| 163.734912
| 3,671,400
| 160.813324
| 155.209368
| 153.700435
| 149.541693
| 157.819312
| 159.901839
| 163.637443
| 160.668095
| 160.271375
| 159.489618
| 156.68507
| 155.907356
| 154.972931
| 156.126467
| 157.487815
| 161.210341
| 161.596203
| 158.628008
| 157.06936
| 152.238474
| 153.184645
| 155.969517
| 159.272969
| 163.085855
| 163.146372
| 163.377383
| 164.778572
| 159.735685
| 152.370443
| 145.658327
| 152.256014
| 3.735301
| 2.905061
| 18.563107
| 33.201817
| 24.101202
| 158.7603
| 152.965432
| 145.229983
| 160.577557
| 69.796148
| 144.487199
| 164.802804
| 98.685856
| 91.170176
| 95.665518
| -1.314144
| 99,280,300
| 0.240386
| 94
| 100.923975
| 155.209368
| 7.028857
| 169.267082
| 141.151654
| 3.873764
| 156.924106
| 164.671633
| 149.176579
| 164.802804
| 141.128059
| 152.965432
| 160.371037
| 158.528921
| 156.953778
| 161.94618
| 163.788295
| 159.215564
| 155.759052
| 152.965432
| 150.171812
| 146.194455
| 141.128059
| 164.802804
| 0
| 0.064603
| 3,671,400
| 0
|
UPS
| 2022-11-30T00:00:00
| 168.842972
| 168.842972
| 163.68148
| 164.411215
| 7,146,900
| 161.548389
| 156.271985
| 154.564634
| 149.820736
| 157.650324
| 159.974467
| 163.559998
| 162.303071
| 161.829847
| 160.928595
| 157.790334
| 156.902404
| 155.516854
| 156.461112
| 157.712669
| 161.286288
| 163.056139
| 159.926446
| 158.234171
| 152.995387
| 153.474741
| 156.146569
| 159.324766
| 164.978033
| 164.736485
| 164.729408
| 165.623623
| 160.960786
| 153.734162
| 146.6514
| 152.365471
| 4.204749
| 3.164999
| 19.12109
| 37.46033
| 21.824132
| 160.780384
| 154.985516
| 145.556194
| 160.577557
| 80.456175
| 149.060272
| 168.842972
| 100
| 93.349279
| 112.387391
| -0
| 106,427,200
| 0.342142
| 95
| 100.990783
| 156.271985
| 7.412432
| 171.096849
| 141.447121
| 3.914337
| 158.059236
| 165.88791
| 150.230562
| 168.842972
| 141.128059
| 154.985516
| 163.841697
| 162.880591
| 161.225354
| 165.496934
| 166.458041
| 162.302252
| 158.255875
| 154.985516
| 151.715156
| 147.059051
| 141.128059
| 168.842972
| 0
| 0.105475
| 7,146,900
| 0
|
UPS
| 2022-12-01T00:00:00
| 169.25238
| 170.50716
| 167.650536
| 168.709533
| 3,934,700
| 162.716844
| 157.479388
| 155.375031
| 150.140589
| 157.481269
| 160.097308
| 163.470517
| 163.692933
| 163.179399
| 162.209178
| 158.832338
| 157.852402
| 156.055502
| 156.797725
| 157.941179
| 161.365552
| 164.456865
| 161.162675
| 159.363998
| 153.757413
| 153.780058
| 156.33029
| 159.381406
| 167.732515
| 166.987265
| 166.577264
| 166.636847
| 162.253956
| 155.155344
| 147.727126
| 152.507605
| 4.557291
| 3.443457
| 19.914967
| 38.569008
| 20.660689
| 163.90399
| 155.81761
| 146.38275
| 160.577557
| 75.275834
| 152.717797
| 170.50716
| 92.946463
| 97.210773
| 112.589163
| -7.053537
| 110,361,900
| 0.391462
| 96
| 101.02773
| 157.479388
| 7.464147
| 172.407682
| 142.551093
| 3.491628
| 159.12525
| 166.108506
| 152.141993
| 170.50716
| 141.128059
| 155.81761
| 167.122475
| 165.401977
| 161.960983
| 170.563469
| 172.283966
| 163.573692
| 159.284343
| 155.81761
| 152.350876
| 147.415187
| 141.128059
| 170.50716
| 0
| 0.139892
| 3,934,700
| 0
|
UPS
| 2022-12-02T00:00:00
| 168.540436
| 169.492648
| 166.048679
| 166.671615
| 3,661,500
| 163.903098
| 158.676319
| 156.245115
| 150.551473
| 157.318827
| 160.225719
| 163.385874
| 164.662433
| 164.154133
| 163.183217
| 159.714893
| 158.674558
| 156.545107
| 157.106743
| 158.151065
| 161.436944
| 165.5157
| 162.216108
| 160.376721
| 154.478975
| 154.071089
| 156.497481
| 159.431853
| 169.865411
| 168.852428
| 168.159474
| 167.680615
| 163.558487
| 156.592611
| 148.8598
| 152.674577
| 4.724772
| 3.69972
| 20.172583
| 36.072273
| 22.334149
| 164.411249
| 155.81761
| 147.58402
| 160.577557
| 68.494068
| 152.717797
| 170.50716
| 88.944383
| 93.963615
| 85.79433
| -11.055617
| 106,700,400
| 0.396862
| 95
| 101.061717
| 158.676319
| 7.205328
| 173.086974
| 144.265664
| 3.313648
| 160.021934
| 166.649231
| 153.394637
| 170.50716
| 143.367449
| 156.937304
| 169.136692
| 167.766224
| 166.280068
| 170.622848
| 171.993316
| 164.102188
| 160.13979
| 156.937304
| 153.734819
| 149.175347
| 143.367449
| 170.50716
| 1
| 0.06862
| 3,661,500
| 0
|
UPS
| 2022-12-05T00:00:00
| 161.216446
| 167.383529
| 160.70919
| 167.347938
| 5,004,700
| 164.097989
| 159.432993
| 156.798259
| 150.878123
| 157.022642
| 160.277738
| 163.284424
| 163.973236
| 163.620008
| 162.880637
| 159.851397
| 158.870088
| 156.728297
| 157.214893
| 158.211765
| 161.43475
| 165.027218
| 162.458025
| 160.759131
| 154.897209
| 154.173658
| 156.517099
| 159.410267
| 168.434534
| 168.224513
| 167.945049
| 168.145719
| 164.637614
| 157.894969
| 149.952615
| 152.834105
| 4.217895
| 3.803355
| 19.034033
| 31.136451
| 28.60756
| 164.651526
| 155.81761
| 146.530438
| 160.577557
| 54.421392
| 152.717797
| 170.50716
| 47.77377
| 76.554872
| 33.658326
| -52.22623
| 101,695,700
| 0.288984
| 94
| 101.103081
| 159.432993
| 6.580782
| 172.594556
| 146.271429
| 3.633382
| 160.135697
| 167.402462
| 152.868933
| 170.50716
| 144.487199
| 157.49718
| 168.027254
| 166.561861
| 164.583286
| 170.005829
| 171.471223
| 164.366449
| 160.567535
| 157.49718
| 154.426824
| 150.055471
| 144.487199
| 170.50716
| 1
| 0.00734
| 0
| 5,004,700
|
UPS
| 2022-12-06T00:00:00
| 155.823593
| 159.730306
| 154.737899
| 159.312046
| 5,598,200
| 163.607648
| 159.768375
| 157.114528
| 151.142411
| 156.650086
| 160.238113
| 163.155272
| 162.343307
| 162.202478
| 161.794938
| 159.485233
| 158.635742
| 156.692818
| 157.17828
| 158.164475
| 161.378918
| 163.522782
| 162.114272
| 160.684157
| 155.091149
| 154.142104
| 156.428898
| 159.33603
| 163.512498
| 164.681819
| 165.685437
| 167.657897
| 165.352245
| 158.970447
| 150.941843
| 152.963925
| 3.342503
| 3.711185
| 18.550664
| 27.753226
| 35.514151
| 162.62253
| 155.81761
| 146.530438
| 160.577557
| 42.133877
| 152.717797
| 170.50716
| 17.458728
| 51.392294
| -24.557674
| -82.541272
| 96,097,500
| 0.195727
| 93
| 101.145137
| 159.768375
| 6.186418
| 172.141211
| 147.39554
| 3.856496
| 159.725021
| 167.438012
| 152.01203
| 170.50716
| 144.487199
| 157.49718
| 163.103055
| 158.822581
| 156.428715
| 165.49692
| 169.777394
| 164.366449
| 160.567535
| 157.49718
| 154.426824
| 150.055471
| 144.487199
| 170.50716
| 1
| -0.045092
| 0
| 5,598,200
|
UPS
| 2022-12-07T00:00:00
| 155.440933
| 157.558928
| 154.8358
| 155.200653
| 5,124,300
| 162.889487
| 160.099616
| 157.428539
| 151.345792
| 156.296291
| 160.216626
| 163.025898
| 160.962832
| 160.973106
| 160.817399
| 159.11757
| 158.389988
| 156.643725
| 157.132561
| 158.110543
| 161.319833
| 162.037925
| 161.702135
| 160.555419
| 155.259719
| 154.110284
| 156.333905
| 159.25927
| 157.869138
| 159.981648
| 162.448286
| 166.391649
| 165.735066
| 159.832447
| 151.825933
| 153.064492
| 2.588038
| 3.486556
| 18.101821
| 26.452164
| 33.849259
| 162.62253
| 155.81761
| 146.530438
| 160.577557
| 46.726924
| 152.717797
| 170.50716
| 15.307668
| 26.846722
| -34.273514
| -84.692332
| 90,973,200
| 0.161882
| 92
| 101.183308
| 160.099616
| 5.729627
| 171.55887
| 148.640362
| 3.696948
| 159.317012
| 166.710907
| 151.923117
| 170.50716
| 144.487199
| 157.49718
| 156.763933
| 153.79756
| 151.771526
| 158.789966
| 161.75634
| 164.366449
| 160.567535
| 157.49718
| 154.426824
| 150.055471
| 144.487199
| 170.50716
| 1
| -0.089696
| 5,124,300
| 0
|
UPS
| 2022-12-08T00:00:00
| 159.854889
| 160.673606
| 155.601111
| 155.850285
| 3,109,600
| 162.603825
| 160.86227
| 158.018562
| 151.596015
| 156.014632
| 160.189135
| 162.938074
| 160.741244
| 160.769794
| 160.66932
| 159.184599
| 158.502673
| 156.769653
| 157.204201
| 158.145085
| 161.305257
| 161.48618
| 161.678827
| 160.742061
| 155.593409
| 154.203932
| 156.326742
| 159.227718
| 155.164563
| 157.020758
| 159.962219
| 164.969185
| 165.944616
| 160.577581
| 152.658669
| 153.154121
| 2.31955
| 3.253155
| 16.984238
| 29.376769
| 30.855873
| 162.62253
| 155.81761
| 146.530438
| 160.577557
| 54.410674
| 154.737899
| 170.50716
| 32.449141
| 21.738512
| -15.912483
| -67.550859
| 94,082,800
| 0.229311
| 93
| 101.208327
| 160.86227
| 4.424744
| 169.711759
| 152.012782
| 3.724279
| 159.368239
| 166.816797
| 151.91968
| 170.50716
| 149.060272
| 159.783716
| 155.94522
| 154.331512
| 153.222092
| 157.054641
| 158.668349
| 165.445694
| 162.314449
| 159.783716
| 157.252983
| 153.649906
| 149.060272
| 170.50716
| 0
| -0.027384
| 3,109,600
| 0
|
UPS
| 2022-12-09T00:00:00
| 158.083969
| 160.308749
| 157.843689
| 159.525622
| 3,487,100
| 162.169551
| 161.098986
| 158.557849
| 151.842558
| 155.735576
| 160.134833
| 162.829638
| 160.209789
| 160.281462
| 160.271574
| 159.084542
| 158.470465
| 156.821195
| 157.227353
| 158.143875
| 161.273204
| 160.664388
| 161.414227
| 160.747092
| 155.847839
| 154.258388
| 156.285055
| 159.179418
| 154.888921
| 155.644397
| 158.023773
| 163.435902
| 165.950558
| 161.178576
| 153.423116
| 153.22525
| 1.941493
| 2.990822
| 15.946482
| 28.115388
| 29.530982
| 162.62253
| 155.81761
| 146.68693
| 159.810503
| 48.318613
| 154.737899
| 170.50716
| 21.218939
| 22.991916
| -18.836953
| -78.781061
| 90,595,700
| 0.139333
| 92
| 101.235512
| 161.098986
| 4.117663
| 169.334311
| 152.863661
| 3.698855
| 159.245927
| 166.643637
| 151.848218
| 170.50716
| 152.717797
| 161.612478
| 158.709869
| 156.746131
| 153.637373
| 161.818627
| 163.782364
| 166.30887
| 163.711623
| 161.612478
| 159.513333
| 156.52472
| 152.717797
| 170.50716
| 1
| -0.07397
| 0
| 3,487,100
|
UPS
| 2022-12-12T00:00:00
| 162.435654
| 163.138692
| 158.422155
| 159.009487
| 3,214,500
| 162.40271
| 161.292098
| 159.211956
| 152.242789
| 155.491502
| 160.122648
| 162.730986
| 160.654962
| 160.673133
| 160.604509
| 159.389188
| 158.775479
| 157.041369
| 157.364413
| 158.22886
| 161.284771
| 160.71277
| 161.541529
| 161.045385
| 156.263254
| 154.434706
| 156.330616
| 159.175498
| 157.290238
| 156.727495
| 157.48872
| 162.335269
| 165.924171
| 161.731797
| 154.169676
| 153.29585
| 1.970312
| 2.78672
| 15.249143
| 30.529195
| 26.973385
| 162.62253
| 156.937304
| 146.47534
| 159.810503
| 52.243012
| 154.737899
| 170.50716
| 48.814936
| 34.161005
| 1.72532
| -51.185064
| 93,810,200
| 0.131114
| 93
| 101.262465
| 161.292098
| 4.083407
| 169.458912
| 153.125284
| 3.879381
| 159.549711
| 167.308472
| 151.790949
| 170.50716
| 152.717797
| 161.612478
| 158.745469
| 157.182189
| 156.280409
| 159.647249
| 161.210529
| 166.30887
| 163.711623
| 161.612478
| 159.513333
| 156.52472
| 152.717797
| 170.50716
| 0
| -0.013431
| 3,214,500
| 0
|
UPS
| 2022-12-13T00:00:00
| 163.610336
| 167.828511
| 161.901693
| 167.294572
| 3,863,700
| 162.310161
| 161.561742
| 159.791732
| 152.639183
| 155.334446
| 160.113721
| 162.63617
| 161.246037
| 161.20717
| 161.066944
| 159.772929
| 159.147391
| 157.298976
| 157.52878
| 158.335424
| 161.307911
| 160.932338
| 161.762314
| 161.383722
| 156.70904
| 154.648359
| 156.399679
| 159.184248
| 160.526524
| 159.234068
| 158.157444
| 161.735143
| 165.924902
| 162.274005
| 154.906122
| 153.370275
| 2.064144
| 2.642205
| 15.478165
| 35.320158
| 24.314341
| 162.62253
| 157.49718
| 146.47534
| 158.950879
| 51.321731
| 154.737899
| 170.50716
| 56.264129
| 42.099334
| 29.541535
| -43.735871
| 97,673,900
| 0.149099
| 94
| 101.295452
| 161.561742
| 4.04759
| 169.656922
| 153.466563
| 4.148897
| 159.936437
| 168.234232
| 151.638642
| 170.50716
| 152.717797
| 161.612478
| 161.332167
| 159.525642
| 156.61563
| 164.242179
| 166.048704
| 166.30887
| 163.711623
| 161.612478
| 159.513333
| 156.52472
| 152.717797
| 170.50716
| 0
| 0.038397
| 0
| 3,863,700
|
UPS
| 2022-12-14T00:00:00
| 164.019684
| 166.636027
| 162.675922
| 163.218768
| 3,188,900
| 161.827832
| 161.68811
| 160.399874
| 152.941491
| 155.202362
| 160.109501
| 162.564397
| 161.800766
| 161.718536
| 161.521212
| 160.158997
| 159.522183
| 157.562533
| 157.699593
| 158.447984
| 161.334894
| 161.243161
| 161.996403
| 161.708949
| 157.155334
| 154.876918
| 156.477025
| 159.198014
| 163.321212
| 162.032995
| 159.785434
| 161.521868
| 165.984389
| 162.823022
| 155.636049
| 153.45003
| 2.146791
| 2.543122
| 15.690829
| 32.980676
| 22.703845
| 162.115274
| 157.49718
| 145.560606
| 158.950879
| 51.735551
| 154.737899
| 170.50716
| 58.859986
| 54.64635
| 29.483681
| -41.140014
| 100,862,800
| 0.09092
| 95
| 101.32283
| 161.68811
| 4.084592
| 169.857295
| 153.518926
| 4.354213
| 160.325318
| 169.033744
| 151.616891
| 170.50716
| 152.717797
| 161.612478
| 164.446847
| 161.065183
| 158.520029
| 166.992
| 170.373664
| 166.30887
| 163.711623
| 161.612478
| 159.513333
| 156.52472
| 152.717797
| 170.50716
| 0
| 0.082518
| 3,188,900
| 0
|
UPS
| 2022-12-15T00:00:00
| 161.260941
| 162.230941
| 159.659096
| 161.519009
| 3,478,300
| 161.028688
| 161.872766
| 161.06624
| 153.205551
| 155.059593
| 160.133525
| 162.453321
| 161.692801
| 161.635337
| 161.48117
| 160.259174
| 159.655934
| 157.707569
| 157.793313
| 158.503686
| 161.334158
| 161.14009
| 161.95572
| 161.775185
| 157.481587
| 155.036354
| 156.499826
| 159.185044
| 164.201427
| 163.336738
| 161.139968
| 161.305409
| 166.008233
| 163.340525
| 156.335206
| 153.523995
| 1.967007
| 2.427899
| 15.136023
| 30.578853
| 26.088764
| 161.283205
| 157.49718
| 145.708284
| 158.950879
| 48.548654
| 154.737899
| 170.50716
| 41.365549
| 52.163221
| -7.616299
| -58.634451
| 97,384,500
| 0.121474
| 94
| 101.351353
| 161.872766
| 3.970402
| 169.81357
| 153.931962
| 4.558895
| 160.414425
| 169.532215
| 151.296635
| 170.50716
| 152.717797
| 161.612478
| 164.443878
| 162.251728
| 160.483772
| 166.211834
| 168.403983
| 166.30887
| 163.711623
| 161.612478
| 159.513333
| 156.52472
| 152.717797
| 170.50716
| 1
| 0.019828
| 0
| 3,478,300
|
UPS
| 2022-12-16T00:00:00
| 158.582306
| 161.866083
| 158.066155
| 160.504519
| 8,241,400
| 160.032875
| 161.967986
| 161.275546
| 153.457124
| 154.887456
| 160.110022
| 162.324644
| 161.070702
| 161.080241
| 161.035191
| 160.106732
| 159.573347
| 157.741872
| 157.814075
| 158.505243
| 161.306776
| 160.695293
| 161.642343
| 161.584113
| 157.692441
| 155.129057
| 156.469108
| 159.146527
| 162.760549
| 162.825597
| 161.489182
| 160.886923
| 165.891271
| 163.781575
| 156.984279
| 153.581854
| 1.590054
| 2.26033
| 14.249863
| 28.622681
| 27.101529
| 161.283205
| 159.783716
| 145.708284
| 156.861343
| 48.122107
| 154.737899
| 170.50716
| 24.379117
| 41.534884
| -27.628313
| -75.620883
| 89,143,100
| -0.001039
| 93
| 101.415809
| 161.967986
| 3.860576
| 169.689139
| 154.246834
| 4.570974
| 160.239937
| 169.381885
| 151.097989
| 170.50716
| 154.737899
| 162.62253
| 161.050326
| 159.869711
| 158.478481
| 162.441556
| 163.622171
| 166.785614
| 164.483302
| 162.62253
| 160.761757
| 158.112521
| 154.737899
| 170.50716
| 1
| -0.03387
| 0
| 8,241,400
|
UPS
| 2022-12-19T00:00:00
| 158.786987
| 160.148565
| 157.122856
| 158.413226
| 3,690,200
| 159.789929
| 161.943959
| 161.284089
| 153.826702
| 154.693361
| 160.050587
| 162.20584
| 160.613959
| 160.663285
| 160.689314
| 159.986755
| 159.512858
| 157.782857
| 157.839678
| 158.510822
| 161.281704
| 160.468768
| 161.339391
| 161.392686
| 157.901455
| 155.231677
| 156.44291
| 159.111326
| 160.501614
| 161.268306
| 161.096047
| 160.346811
| 165.639746
| 164.146409
| 157.596751
| 153.625019
| 1.292928
| 2.06685
| 13.255526
| 27.134213
| 27.313421
| 161.332155
| 161.612478
| 146.290687
| 156.861343
| 42.079447
| 154.737899
| 170.50716
| 25.677095
| 30.47392
| -38.39661
| -74.322905
| 92,833,300
| -0.027498
| 94
| 101.444726
| 161.943959
| 3.879716
| 169.70339
| 154.184528
| 4.451472
| 160.101561
| 169.004505
| 151.198617
| 170.50716
| 154.737899
| 162.62253
| 159.504848
| 157.143613
| 155.70492
| 160.943541
| 163.304776
| 166.785614
| 164.483302
| 162.62253
| 160.761757
| 158.112521
| 154.737899
| 170.50716
| 0
| 0.020387
| 3,690,200
| 0
|
UPS
| 2022-12-20T00:00:00
| 154.515442
| 158.021698
| 154.373053
| 157.808114
| 3,062,200
| 159.659114
| 161.633381
| 161.136008
| 154.100269
| 154.448896
| 159.890242
| 162.105635
| 159.394256
| 159.545496
| 159.739487
| 159.489363
| 159.128441
| 157.654723
| 157.752199
| 158.431705
| 161.214378
| 159.50977
| 160.631913
| 160.872021
| 157.928464
| 155.226995
| 156.333303
| 159.034805
| 157.354068
| 158.575309
| 159.645676
| 159.473463
| 165.157094
| 164.356136
| 158.128379
| 153.638602
| 0.704653
| 1.79441
| 12.940823
| 25.084828
| 29.955745
| 161.100782
| 161.612478
| 149.06053
| 156.861343
| 30.240643
| 154.373053
| 170.50716
| 0.882535
| 16.979582
| -73.367126
| -99.117465
| 89,771,100
| -0.093704
| 93
| 101.466914
| 161.633381
| 4.216287
| 170.065954
| 153.200808
| 4.398075
| 159.56955
| 168.3657
| 150.773399
| 170.50716
| 154.373053
| 162.440106
| 158.686136
| 157.223707
| 155.660427
| 160.249416
| 161.711845
| 166.69951
| 164.343931
| 162.440106
| 160.536282
| 157.825752
| 154.373053
| 170.50716
| 1
| -0.033325
| 0
| 3,062,200
|
UPS
| 2022-12-21T00:00:00
| 157.229645
| 157.487727
| 155.093861
| 156.935986
| 2,833,000
| 159.837985
| 161.363736
| 160.965501
| 154.433939
| 154.241678
| 159.7531
| 162.009326
| 158.961333
| 159.124432
| 159.353358
| 159.283934
| 158.98238
| 157.638053
| 157.738447
| 158.407902
| 161.174729
| 159.068048
| 160.21251
| 160.571531
| 158.051185
| 155.300172
| 156.280618
| 158.986288
| 155.589278
| 156.567113
| 158.209923
| 158.688724
| 164.5589
| 164.47412
| 158.6093
| 153.638286
| 0.452241
| 1.525977
| 12.648599
| 23.782236
| 28.400219
| 161.100782
| 161.612478
| 150.172928
| 156.861343
| 34.410291
| 154.373053
| 169.492648
| 18.89331
| 15.15098
| -61.307582
| -81.10669
| 92,604,100
| -0.089225
| 94
| 101.488474
| 161.363736
| 4.320847
| 170.00543
| 152.722042
| 4.406337
| 159.346702
| 168.159375
| 150.534028
| 170.50716
| 154.373053
| 162.440106
| 155.636731
| 153.251764
| 151.988086
| 156.900409
| 159.285376
| 166.69951
| 164.343931
| 162.440106
| 160.536282
| 157.825752
| 154.373053
| 170.50716
| 0
| 0.020918
| 2,833,000
| 0
|
UPS
| 2022-12-22T00:00:00
| 156.277435
| 156.321934
| 153.70559
| 155.556609
| 2,626,400
| 159.48024
| 161.042033
| 160.913885
| 154.747331
| 154.017885
| 159.622276
| 161.893636
| 158.424554
| 158.606796
| 158.880139
| 159.010616
| 158.774307
| 157.584696
| 157.699999
| 158.365715
| 161.125999
| 158.420676
| 159.7281
| 160.210911
| 158.123479
| 155.353745
| 156.211793
| 158.929254
| 154.826987
| 155.360501
| 156.842041
| 157.988311
| 163.860025
| 164.487874
| 159.026545
| 153.624404
| 0.173369
| 1.255455
| 12.687603
| 22.303448
| 29.083826
| 160.767051
| 161.612478
| 150.204065
| 156.861343
| 34.197209
| 153.70559
| 167.828511
| 18.210433
| 12.662093
| -74.529432
| -81.789567
| 89,977,700
| -0.039462
| 93
| 101.508106
| 161.042033
| 4.452727
| 169.947487
| 152.136579
| 4.412057
| 159.05439
| 167.878505
| 150.230276
| 170.50716
| 153.70559
| 162.106375
| 156.603744
| 155.719762
| 154.209879
| 158.113627
| 158.99761
| 166.541989
| 164.08896
| 162.106375
| 160.12379
| 157.301126
| 153.70559
| 170.50716
| 1
| -0.032809
| 2,626,400
| 0
|
UPS
| 2022-12-23T00:00:00
| 157.523315
| 157.683507
| 154.987074
| 156.553315
| 1,897,600
| 159.424174
| 160.796863
| 160.947702
| 155.011933
| 153.812585
| 159.504873
| 161.78244
| 158.244306
| 158.4098
| 158.671397
| 158.875407
| 158.678077
| 157.582289
| 157.69535
| 158.349034
| 161.090152
| 158.064871
| 159.392984
| 159.950098
| 158.232341
| 155.445993
| 156.170229
| 158.885768
| 155.29254
| 155.331833
| 156.061078
| 157.464809
| 163.137816
| 164.435813
| 159.396842
| 153.605892
| 0.052291
| 1.014822
| 12.336256
| 23.677517
| 27.666284
| 160.767051
| 161.612478
| 150.763913
| 156.861343
| 44.356808
| 153.70559
| 167.828511
| 27.032122
| 21.378622
| -56.352106
| -72.967878
| 91,875,300
| -0.010471
| 94
| 101.522604
| 160.796863
| 4.507133
| 169.811128
| 151.782597
| 4.045285
| 158.908574
| 166.999143
| 150.818005
| 170.50716
| 153.70559
| 162.106375
| 155.434986
| 154.548039
| 152.818643
| 157.164382
| 158.05133
| 166.541989
| 164.08896
| 162.106375
| 160.12379
| 157.301126
| 153.70559
| 170.50716
| 0
| 0.021418
| 1,897,600
| 0
|
UPS
| 2022-12-27T00:00:00
| 157.452118
| 158.244153
| 156.286335
| 157.594507
| 1,294,200
| 158.925821
| 160.664265
| 160.875085
| 155.310025
| 153.576241
| 159.377132
| 161.685118
| 158.085868
| 158.235676
| 158.483815
| 158.746017
| 158.583772
| 157.577184
| 157.688949
| 158.331273
| 161.053952
| 157.706315
| 159.074437
| 159.681206
| 158.328034
| 155.54177
| 156.129581
| 158.84268
| 156.227404
| 155.831934
| 155.754127
| 157.047442
| 162.421334
| 164.331563
| 159.720529
| 153.583897
| -0.048847
| 0.802088
| 11.849787
| 23.859563
| 26.6506
| 160.170809
| 162.106375
| 151.04385
| 156.861343
| 52.971723
| 153.70559
| 167.828511
| 26.527995
| 23.923517
| -47.351981
| -73.472005
| 90,581,100
| -0.001281
| 93
| 101.532475
| 160.664265
| 4.567196
| 169.798658
| 151.529873
| 3.722375
| 158.769864
| 166.214614
| 151.325113
| 170.50716
| 153.70559
| 162.106375
| 156.731299
| 155.779091
| 154.034867
| 158.475523
| 159.427731
| 166.541989
| 164.08896
| 162.106375
| 160.12379
| 157.301126
| 153.70559
| 170.50716
| 1
| -0.032325
| 0
| 1,294,200
|
UPS
| 2022-12-28T00:00:00
| 154.49762
| 157.93268
| 154.284036
| 157.514421
| 1,455,900
| 158.014549
| 160.162355
| 160.62591
| 155.495422
| 153.283105
| 159.200244
| 161.571288
| 157.368219
| 157.556029
| 157.870554
| 158.359799
| 158.269453
| 157.456417
| 157.604967
| 158.255359
| 160.988715
| 156.901188
| 158.487137
| 159.190632
| 158.296175
| 155.566017
| 156.032956
| 158.771163
| 156.142169
| 155.892222
| 155.32752
| 156.50549
| 161.64733
| 164.13662
| 159.971462
| 153.546674
| -0.363216
| 0.569027
| 11.89823
| 22.222221
| 28.587674
| 157.968266
| 162.106375
| 152.190022
| 156.861343
| 48.426352
| 153.70559
| 167.828511
| 5.608113
| 19.722743
| -69.74275
| -94.391887
| 89,125,200
| -0.056744
| 92
| 101.542988
| 160.162355
| 4.669761
| 169.501876
| 150.822834
| 3.788484
| 158.362983
| 165.939951
| 150.786016
| 170.50716
| 153.70559
| 162.106375
| 157.327535
| 156.410918
| 155.369718
| 158.368735
| 159.285353
| 166.541989
| 164.08896
| 162.106375
| 160.12379
| 157.301126
| 153.70559
| 170.50716
| 1
| -0.078113
| 0
| 1,455,900
|
UPS
| 2022-12-29T00:00:00
| 156.402039
| 156.989384
| 155.218454
| 155.547717
| 1,369,200
| 157.252785
| 159.540308
| 160.37709
| 155.678879
| 153.103058
| 159.048263
| 161.439953
| 157.174983
| 157.346213
| 157.644629
| 158.181821
| 158.125806
| 157.415069
| 157.573311
| 158.21866
| 160.943077
| 156.608004
| 158.129012
| 158.865719
| 158.331729
| 155.648094
| 155.977546
| 158.719728
| 155.980177
| 155.900243
| 155.193322
| 155.98152
| 160.894506
| 163.898995
| 160.181016
| 153.502617
| -0.453458
| 0.36453
| 11.943212
| 21.154543
| 27.214164
| 157.785837
| 162.106375
| 152.190022
| 156.861343
| 43.713551
| 153.70559
| 167.828511
| 19.09271
| 17.076272
| -56.973438
| -80.90729
| 90,494,400
| -0.156747
| 93
| 101.553227
| 159.540308
| 4.263521
| 168.067351
| 151.013266
| 3.592704
| 158.176227
| 165.361636
| 150.990818
| 170.50716
| 153.70559
| 162.106375
| 155.571445
| 153.21021
| 151.922801
| 156.858855
| 159.22009
| 166.541989
| 164.08896
| 162.106375
| 160.12379
| 157.301126
| 153.70559
| 170.50716
| 0
| -0.016871
| 1,369,200
| 0
|
UPS
| 2022-12-30T00:00:00
| 154.702301
| 155.601121
| 152.966975
| 155.076062
| 1,670,900
| 156.596921
| 158.812804
| 160.056722
| 155.849502
| 152.92092
| 158.874385
| 161.268145
| 156.680446
| 156.865501
| 157.191963
| 157.865501
| 157.862459
| 157.308686
| 157.497758
| 158.149029
| 160.880979
| 156.14428
| 157.66825
| 158.429197
| 158.293432
| 155.690179
| 155.891488
| 158.652686
| 155.318153
| 155.511292
| 155.010638
| 155.392602
| 160.12886
| 163.593632
| 160.340431
| 153.446362
| -0.654584
| 0.160708
| 12.535667
| 19.746077
| 29.76616
| 156.55777
| 161.737067
| 153.925095
| 156.861343
| 43.82715
| 152.966975
| 167.828511
| 11.676625
| 12.125816
| -81.703595
| -88.323375
| 88,823,500
| -0.161201
| 92
| 101.565331
| 158.812804
| 3.726656
| 166.266117
| 151.359492
| 3.66199
| 157.845377
| 165.169357
| 150.521396
| 169.492648
| 152.966975
| 161.229812
| 156.203292
| 155.4172
| 154.432362
| 157.18813
| 157.974222
| 165.592589
| 163.179841
| 161.229812
| 159.279782
| 156.503469
| 152.966975
| 169.492648
| 1
| -0.064425
| 0
| 1,670,900
|
UPS
| 2023-01-03T00:00:00
| 155.983765
| 156.473219
| 154.533204
| 155.084958
| 2,206,500
| 156.337067
| 158.184971
| 159.799004
| 156.13057
| 152.825931
| 158.663264
| 161.083569
| 156.54111
| 156.705186
| 157.006086
| 157.694434
| 157.717944
| 157.256728
| 157.457916
| 158.106152
| 160.832251
| 156.032797
| 157.398817
| 158.115892
| 158.298697
| 155.770781
| 155.834248
| 158.600105
| 155.141555
| 155.320968
| 155.0417
| 154.916269
| 159.392767
| 163.254861
| 160.471586
| 153.384335
| -0.702477
| -0.011929
| 12.781241
| 20.727103
| 28.6077
| 155.605564
| 161.737067
| 155.302215
| 155.415407
| 36.736104
| 152.966975
| 167.828511
| 20.299311
| 17.022882
| -53.151587
| -79.700689
| 91,030,000
| -0.172918
| 93
| 101.58169
| 158.184971
| 2.985619
| 164.156209
| 152.213732
| 3.439511
| 157.66808
| 164.547103
| 150.789058
| 167.828511
| 152.966975
| 160.397743
| 154.423466
| 153.245811
| 151.78932
| 155.879956
| 157.057611
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 0
| -0.004762
| 2,206,500
| 0
|
UPS
| 2023-01-04T00:00:00
| 157.612335
| 158.288664
| 155.9126
| 157.02499
| 1,965,100
| 156.219601
| 158.004765
| 159.699335
| 156.363626
| 152.85011
| 158.450402
| 160.918155
| 156.755355
| 156.870122
| 157.099355
| 157.68697
| 157.70982
| 157.270673
| 157.46198
| 158.096374
| 160.800212
| 156.264664
| 157.34428
| 157.947687
| 158.356805
| 155.896739
| 155.813437
| 158.565566
| 155.792712
| 155.69978
| 155.445584
| 154.73573
| 158.742287
| 162.910091
| 160.594067
| 153.325338
| -0.60208
| -0.129959
| 12.39921
| 23.445685
| 27.210887
| 155.627819
| 161.737067
| 155.302215
| 153.511002
| 37.895117
| 152.966975
| 166.636027
| 33.984507
| 21.986814
| -15.849574
| -66.015493
| 92,995,100
| -0.100892
| 94
| 101.596687
| 158.004765
| 2.900573
| 163.805911
| 152.20362
| 3.185886
| 157.662771
| 164.034543
| 151.290999
| 167.828511
| 152.966975
| 160.397743
| 155.663396
| 154.853573
| 153.723381
| 156.793588
| 157.603411
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 0
| 0.046274
| 1,965,100
| 0
|
UPS
| 2023-01-05T00:00:00
| 154.702301
| 156.544425
| 154.248451
| 155.627817
| 2,736,800
| 156.238287
| 157.948701
| 159.305994
| 156.503214
| 152.79646
| 158.190982
| 160.743484
| 156.344744
| 156.475973
| 156.730578
| 157.415637
| 157.478473
| 157.169953
| 157.389356
| 158.029164
| 160.739536
| 155.988791
| 157.02976
| 157.5633
| 158.291655
| 155.945481
| 155.739218
| 158.503716
| 155.904448
| 155.786328
| 155.518673
| 154.609677
| 158.085893
| 162.506336
| 160.678348
| 153.260071
| -0.748699
| -0.253707
| 12.492581
| 21.821249
| 28.753184
| 155.627819
| 161.737067
| 155.302215
| 152.545592
| 32.920067
| 152.966975
| 162.230941
| 18.731996
| 24.338605
| -58.538943
| -81.268004
| 90,258,300
| -0.080736
| 93
| 101.616476
| 157.948701
| 2.955272
| 163.859244
| 152.038157
| 3.143299
| 157.380822
| 163.667419
| 151.094224
| 167.828511
| 152.966975
| 160.397743
| 157.2712
| 156.253735
| 154.895136
| 158.629799
| 159.647263
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 1
| -0.010322
| 0
| 2,736,800
|
UPS
| 2023-01-06T00:00:00
| 159.249741
| 159.774785
| 155.102748
| 156.29524
| 3,690,100
| 156.440297
| 158.139141
| 158.922264
| 156.743449
| 152.854579
| 157.968309
| 160.592158
| 156.925744
| 156.980294
| 157.118141
| 157.582373
| 157.614724
| 157.251513
| 157.438314
| 158.053334
| 160.724712
| 156.536328
| 157.153669
| 157.558973
| 158.399362
| 156.115304
| 155.760183
| 158.488853
| 156.957012
| 156.636731
| 156.17946
| 154.862224
| 157.573012
| 162.132733
| 160.773974
| 153.209817
| -0.492281
| -0.301422
| 11.629122
| 26.05501
| 25.845249
| 156.37088
| 161.737067
| 155.862866
| 150.673089
| 46.540111
| 152.966975
| 161.866083
| 70.599945
| 41.105483
| -0.163697
| -29.400055
| 93,948,400
| 0.013909
| 94
| 101.645419
| 158.139141
| 2.907499
| 163.954139
| 152.324143
| 3.194149
| 157.558814
| 163.947111
| 151.170517
| 167.828511
| 152.966975
| 160.397743
| 155.165059
| 153.785693
| 152.869084
| 156.081667
| 157.461034
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 0
| 0.041341
| 3,690,100
| 0
|
UPS
| 2023-01-09T00:00:00
| 161.68811
| 163.423436
| 159.276443
| 159.490027
| 3,214,600
| 156.981364
| 158.230802
| 158.619694
| 156.997362
| 152.966957
| 157.765875
| 160.469682
| 157.878217
| 157.836261
| 157.821214
| 157.955622
| 157.928062
| 157.425497
| 157.550151
| 158.12531
| 160.734298
| 157.490476
| 157.491666
| 157.77173
| 158.593271
| 156.347765
| 155.833842
| 158.499758
| 158.940095
| 158.391472
| 157.603642
| 155.577955
| 157.272169
| 161.834581
| 160.904597
| 153.185209
| -0.09126
| -0.25939
| 11.760343
| 31.101994
| 23.719603
| 158.195206
| 161.737067
| 157.88295
| 152.693173
| 55.387485
| 152.966975
| 163.423436
| 83.404273
| 57.578738
| 71.945927
| -16.595727
| 97,163,000
| -0.012836
| 95
| 101.671674
| 158.230802
| 2.992102
| 164.215006
| 152.246598
| 3.220846
| 157.95208
| 164.393773
| 151.510388
| 167.828511
| 152.966975
| 160.397743
| 158.042425
| 156.310064
| 153.370387
| 160.982101
| 162.714462
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 0
| 0.085305
| 3,214,600
| 0
|
UPS
| 2023-01-10T00:00:00
| 159.089569
| 161.572418
| 157.745793
| 161.34994
| 2,324,200
| 157.13799
| 158.281082
| 158.241659
| 157.243387
| 153.114869
| 157.549535
| 160.333867
| 158.120487
| 158.064135
| 158.016345
| 158.058708
| 158.017408
| 157.490755
| 157.590662
| 158.144404
| 160.717933
| 157.873786
| 157.573453
| 157.807874
| 158.675318
| 156.508886
| 155.860054
| 158.486026
| 160.328026
| 159.742978
| 158.854942
| 156.346864
| 157.080846
| 161.560935
| 161.036334
| 153.175363
| 0.016679
| -0.204176
| 11.428836
| 28.700838
| 24.885868
| 158.195206
| 161.229812
| 159.8608
| 153.525267
| 50.484625
| 152.966975
| 163.423436
| 58.553214
| 70.852477
| 27.795254
| -41.446786
| 94,838,800
| 0.023365
| 94
| 101.689822
| 158.281082
| 2.997948
| 164.276979
| 152.285186
| 3.286318
| 158.060413
| 164.633049
| 151.487776
| 167.828511
| 152.966975
| 160.397743
| 161.462663
| 159.50189
| 157.31567
| 163.648883
| 165.609656
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 1
| 0.022469
| 0
| 2,324,200
|
UPS
| 2023-01-11T00:00:00
| 162.168671
| 162.37336
| 159.285364
| 159.765911
| 2,674,700
| 157.609645
| 158.267733
| 158.279748
| 157.539003
| 153.345332
| 157.336919
| 160.210454
| 158.930124
| 158.810414
| 158.655164
| 158.432341
| 158.336736
| 157.674203
| 157.711136
| 158.224093
| 160.732368
| 158.788455
| 157.9437
| 158.109952
| 158.868466
| 156.747144
| 155.951522
| 158.504283
| 161.744274
| 161.090342
| 160.221679
| 157.326247
| 157.080107
| 161.362642
| 161.199929
| 153.192621
| 0.346684
| -0.094004
| 11.323744
| 28.421686
| 23.274061
| 158.195206
| 160.397743
| 160.114429
| 153.525267
| 62.744478
| 152.966975
| 163.423436
| 88.000095
| 76.652527
| 65.045982
| -11.999905
| 97,513,500
| 0.024696
| 95
| 101.711812
| 158.267733
| 2.97901
| 164.225753
| 152.309713
| 3.205594
| 158.451675
| 164.862863
| 152.040488
| 167.828511
| 152.966975
| 160.397743
| 159.46926
| 157.366102
| 155.642636
| 161.192727
| 163.295884
| 164.321188
| 162.151404
| 160.397743
| 158.644082
| 156.147344
| 152.966975
| 167.828511
| 0
| 0.068631
| 2,674,700
| 0
|
UPS
| 2023-01-12T00:00:00
| 162.809372
| 163.476806
| 160.789268
| 163.27213
| 1,832,200
| 158.44082
| 158.227685
| 158.559179
| 157.836853
| 153.614667
| 157.127359
| 160.072023
| 159.705974
| 159.537497
| 159.294273
| 158.830253
| 158.680785
| 157.875582
| 157.8453
| 158.31489
| 160.753035
| 159.73386
| 158.376237
| 158.458385
| 159.075147
| 156.996198
| 156.059888
| 158.530143
| 162.786223
| 162.352411
| 161.5495
| 158.457264
| 157.245254
| 161.239955
| 161.396088
| 153.237547
| 0.652393
| 0.055275
| 11.505108
| 29.104071
| 22.017204
| 158.221891
| 160.397743
| 160.234568
| 153.525267
| 59.98085
| 152.966975
| 163.476806
| 93.649432
| 80.06758
| 88.626792
| -6.350568
| 99,345,700
| 0.071733
| 96
| 101.727025
| 158.227685
| 2.907943
| 164.04357
| 152.411799
| 3.185255
| 158.866694
| 165.237203
| 152.496185
| 166.636027
| 152.966975
| 159.801501
| 161.275798
| 160.178237
| 158.187802
| 163.266232
| 164.363794
| 163.410131
| 161.414449
| 159.801501
| 158.188553
| 155.892152
| 152.966975
| 166.636027
| 0
| 0.107756
| 0
| 1,832,200
|
UPS
| 2023-01-13T00:00:00
| 162.097473
| 163.076382
| 160.869404
| 162.124169
| 2,078,100
| 159.010364
| 158.131574
| 158.825441
| 158.12699
| 153.839008
| 156.928578
| 159.917452
| 160.184273
| 160.002948
| 159.725535
| 159.127273
| 158.943607
| 158.041146
| 157.957199
| 158.389793
| 160.766412
| 160.398706
| 158.744788
| 158.730561
| 159.242231
| 157.21943
| 156.158306
| 158.550296
| 163.281771
| 163.091162
| 162.611092
| 159.549365
| 157.507985
| 161.162771
| 161.607273
| 153.305892
| 0.827685
| 0.209757
| 11.673519
| 27.777487
| 21.013644
| 158.862628
| 160.397743
| 159.22007
| 153.525267
| 60.50099
| 152.966975
| 163.476806
| 86.875786
| 89.508438
| 82.459517
| -13.124214
| 97,267,600
| 0.096374
| 95
| 101.74407
| 158.131574
| 2.732935
| 163.597445
| 152.665704
| 3.091178
| 159.174387
| 165.356743
| 152.992032
| 163.476806
| 152.966975
| 158.221891
| 162.358482
| 161.240158
| 159.670944
| 163.927696
| 165.04602
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| 0.04067
| 0
| 2,078,100
|
UPS
| 2023-01-17T00:00:00
| 159.29425
| 162.302157
| 159.178558
| 161.625816
| 2,703,300
| 159.469559
| 158.03324
| 158.803015
| 158.410789
| 153.998348
| 156.711728
| 159.758626
| 160.006269
| 159.874094
| 159.659183
| 159.142453
| 158.97058
| 158.090288
| 157.992385
| 158.407703
| 160.751764
| 160.450322
| 158.855519
| 158.766624
| 159.288005
| 157.362989
| 156.205151
| 158.544095
| 162.488959
| 162.552093
| 162.756897
| 160.349396
| 157.753006
| 161.070207
| 161.796765
| 153.384965
| 0.73197
| 0.3142
| 11.24788
| 25.973032
| 23.165003
| 158.862628
| 160.397743
| 159.22007
| 153.525267
| 53.025254
| 152.966975
| 163.476806
| 60.203399
| 80.242872
| 46.101791
| -39.796601
| 94,564,300
| 0.035088
| 94
| 101.7652
| 158.03324
| 2.648488
| 163.330215
| 152.736265
| 3.12169
| 159.185803
| 165.429182
| 152.942423
| 163.476806
| 152.966975
| 158.221891
| 162.01442
| 160.952457
| 159.807442
| 163.159435
| 164.221398
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| -0.016892
| 0
| 2,703,300
|
UPS
| 2023-01-18T00:00:00
| 157.265228
| 160.673592
| 157.033856
| 159.116247
| 3,085,100
| 159.597705
| 157.967386
| 158.770266
| 158.664057
| 154.151794
| 156.494249
| 159.614556
| 159.458061
| 159.399754
| 159.290883
| 158.971796
| 158.839399
| 158.057932
| 157.973249
| 158.38508
| 160.717072
| 160.049534
| 158.782375
| 158.648332
| 159.243082
| 157.448959
| 156.216111
| 158.519285
| 160.404487
| 160.964883
| 161.828314
| 160.739519
| 157.899744
| 160.926419
| 161.937464
| 153.466349
| 0.48678
| 0.348716
| 10.708685
| 24.015355
| 25.860331
| 158.862628
| 160.397743
| 159.22007
| 153.525267
| 49.700757
| 152.966975
| 163.476806
| 40.897453
| 62.658879
| 8.835102
| -59.102547
| 91,479,200
| 0.107192
| 93
| 101.788444
| 157.967386
| 2.65049
| 163.268366
| 152.666405
| 3.241827
| 159.002891
| 165.486544
| 152.519237
| 163.476806
| 152.966975
| 158.221891
| 160.258322
| 158.214486
| 157.134722
| 161.338086
| 163.381922
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| -0.066024
| 0
| 3,085,100
|
UPS
| 2023-01-19T00:00:00
| 156.75798
| 157.710193
| 154.542108
| 156.766888
| 2,711,600
| 159.51227
| 157.865936
| 158.543159
| 158.877557
| 154.342912
| 156.254416
| 159.501876
| 158.918045
| 158.919432
| 158.901205
| 158.77054
| 158.67929
| 158.006954
| 157.941268
| 158.35286
| 160.677678
| 159.533221
| 158.667193
| 158.493541
| 159.168333
| 157.517543
| 156.221334
| 158.490862
| 157.992821
| 158.921731
| 160.309555
| 160.738052
| 157.940096
| 160.721537
| 162.022634
| 153.548188
| 0.248667
| 0.328706
| 10.897566
| 22.43057
| 29.344049
| 159.009457
| 160.397743
| 159.22007
| 153.525267
| 53.926996
| 152.966975
| 163.476806
| 36.071039
| 45.723963
| -30.625946
| -63.928961
| 88,767,600
| 0.124427
| 92
| 101.808673
| 157.865936
| 2.656293
| 163.178521
| 152.55335
| 3.207501
| 158.78909
| 165.204092
| 152.374088
| 163.476806
| 152.966975
| 158.221891
| 158.324226
| 155.974859
| 154.684489
| 159.614595
| 161.963962
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| -0.107701
| 0
| 2,711,600
|
UPS
| 2023-01-20T00:00:00
| 158.520035
| 158.573427
| 155.841391
| 157.283058
| 2,296,400
| 159.894043
| 158.066165
| 158.339547
| 159.065639
| 154.539304
| 156.085721
| 159.404211
| 158.838443
| 158.846814
| 158.842564
| 158.747767
| 158.667039
| 158.027075
| 157.956499
| 158.35617
| 160.656209
| 159.352815
| 158.729489
| 158.491762
| 159.154313
| 157.627467
| 156.266197
| 158.481092
| 156.763164
| 157.568708
| 159.109489
| 160.574395
| 157.952043
| 160.496502
| 162.072455
| 153.637036
| 0.19984
| 0.302933
| 10.781053
| 22.959882
| 27.649541
| 159.009457
| 160.397743
| 159.779917
| 153.525267
| 53.697954
| 152.966975
| 163.476806
| 52.836813
| 43.268435
| -5.485869
| -47.163187
| 91,064,000
| 0.234252
| 93
| 101.826341
| 158.066165
| 2.538775
| 163.143714
| 152.988616
| 3.224663
| 158.763466
| 165.212792
| 152.314139
| 163.476806
| 152.966975
| 158.221891
| 156.33676
| 154.963328
| 153.168676
| 158.131413
| 159.504845
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 0
| -0.042796
| 2,296,400
| 0
|
UPS
| 2023-01-23T00:00:00
| 160.611313
| 161.705914
| 157.70131
| 158.858185
| 2,240,100
| 160.0302
| 158.235249
| 158.203212
| 159.301543
| 154.695398
| 155.952575
| 159.351708
| 159.193017
| 159.167632
| 159.114679
| 158.91718
| 158.816599
| 158.128417
| 158.026362
| 158.400827
| 160.655762
| 159.483227
| 158.971884
| 158.666514
| 159.214928
| 157.787257
| 156.355813
| 158.493103
| 157.393027
| 157.566832
| 158.655502
| 160.477324
| 158.004471
| 160.297629
| 162.106236
| 153.740408
| 0.326134
| 0.307573
| 10.31291
| 27.576496
| 25.339696
| 159.009457
| 159.801501
| 160.059855
| 153.525267
| 60.177793
| 154.248451
| 163.476806
| 68.949038
| 52.618963
| 48.302316
| -31.050962
| 93,304,100
| 0.211077
| 94
| 101.8442
| 158.235249
| 2.592178
| 163.419605
| 153.050892
| 3.265345
| 158.939451
| 165.470141
| 152.408761
| 163.476806
| 152.966975
| 158.221891
| 157.644951
| 156.716475
| 154.912915
| 159.448511
| 160.376987
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 0
| 0.012911
| 2,240,100
| 0
|
UPS
| 2023-01-24T00:00:00
| 160.175293
| 161.41227
| 157.941605
| 157.994997
| 1,958,400
| 159.878918
| 158.430141
| 158.159786
| 159.613013
| 154.856962
| 155.834641
| 159.309258
| 159.389472
| 159.350843
| 159.27785
| 159.031554
| 158.921114
| 158.208687
| 158.082913
| 158.435964
| 160.650981
| 159.509608
| 159.15665
| 158.818212
| 159.249192
| 157.931465
| 156.439431
| 158.501298
| 158.785293
| 158.382507
| 158.651182
| 160.433624
| 158.0968
| 160.112941
| 162.118446
| 153.854622
| 0.386583
| 0.323375
| 9.878207
| 25.581855
| 23.506846
| 159.009457
| 158.221891
| 159.806227
| 153.525267
| 57.436138
| 154.248451
| 163.476806
| 64.224254
| 62.003368
| 42.003639
| -35.775746
| 91,345,700
| 0.170693
| 93
| 101.859689
| 158.430141
| 2.583749
| 163.59764
| 153.262643
| 3.374677
| 159.05715
| 165.806504
| 152.307796
| 163.476806
| 152.966975
| 158.221891
| 160.006179
| 158.306444
| 156.001575
| 162.311048
| 164.010783
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| -0.039524
| 1,958,400
| 0
|
UPS
| 2023-01-25T00:00:00
| 157.923767
| 158.422116
| 155.654489
| 158.413208
| 1,722,000
| 159.762338
| 158.450164
| 158.133444
| 159.704495
| 155.015897
| 155.698953
| 159.262884
| 159.096331
| 159.091375
| 159.06953
| 158.930846
| 158.844395
| 158.197514
| 158.078725
| 158.425822
| 160.623845
| 159.154126
| 159.108424
| 158.800057
| 159.182947
| 158.01217
| 156.4808
| 158.487512
| 159.365847
| 158.859582
| 158.488605
| 160.234499
| 158.177127
| 159.909651
| 162.086205
| 153.969238
| 0.24993
| 0.308686
| 9.575484
| 23.225314
| 26.001766
| 159.009457
| 158.221891
| 159.390192
| 153.525267
| 50.540559
| 154.248451
| 163.476806
| 39.826343
| 57.666545
| -27.494765
| -60.173657
| 89,623,700
| 0.158747
| 92
| 101.872776
| 158.450164
| 2.577897
| 163.605958
| 153.29437
| 3.527873
| 158.949209
| 166.004954
| 151.893464
| 163.476806
| 152.966975
| 158.221891
| 159.843056
| 158.273842
| 156.37239
| 161.744507
| 163.313722
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 1
| -0.084158
| 0
| 1,722,000
|
UPS
| 2023-01-26T00:00:00
| 159.917175
| 159.98837
| 156.669002
| 158.964977
| 1,627,000
| 159.537189
| 158.573417
| 158.178652
| 159.73137
| 155.277352
| 155.564684
| 159.233981
| 159.2605
| 159.24152
| 159.199937
| 159.020512
| 158.926916
| 158.264951
| 158.127105
| 158.455354
| 160.616813
| 159.182278
| 159.248139
| 158.937267
| 159.191288
| 158.141151
| 156.564329
| 158.494022
| 159.652919
| 159.355117
| 158.644141
| 160.060919
| 158.316893
| 159.739261
| 162.034636
| 154.091805
| 0.299035
| 0.306756
| 8.981106
| 24.852059
| 24.236398
| 158.809245
| 158.221891
| 160.533461
| 153.525267
| 59.34906
| 154.542108
| 163.476806
| 60.159473
| 54.73669
| 14.589131
| -39.840527
| 91,250,700
| 0.186343
| 93
| 101.885575
| 158.573417
| 2.586582
| 163.746581
| 153.400253
| 3.524693
| 159.041396
| 166.090782
| 151.99201
| 163.476806
| 152.966975
| 158.221891
| 157.333457
| 156.244799
| 154.565831
| 159.012425
| 160.101084
| 160.996486
| 159.462051
| 158.221891
| 156.981731
| 155.216079
| 152.966975
| 163.476806
| 0
| -0.021899
| 1,627,000
| 0
|
UPS
| 2023-01-27T00:00:00
| 162.044067
| 163.592519
| 159.116263
| 159.828195
| 2,831,600
| 159.460658
| 158.950739
| 158.479797
| 159.807903
| 155.560112
| 155.456621
| 159.216277
| 159.817213
| 159.751074
| 159.637495
| 159.295381
| 159.166697
| 158.413152
| 158.230183
| 158.526417
| 160.631015
| 159.638074
| 159.578677
| 159.234607
| 159.281982
| 158.319223
| 156.692634
| 158.521983
| 160.377595
| 160.214909
| 159.436611
| 160.067514
| 158.567012
| 159.648013
| 161.992122
| 154.229049
| 0.503766
| 0.346158
| 9.411092
| 29.848022
| 22.061168
| 159.067314
| 158.279747
| 161.472317
| 153.525267
| 55.48568
| 154.542108
| 163.592519
| 82.890813
| 60.958876
| 91.635998
| -17.109187
| 94,082,300
| 0.226857
| 94
| 101.908653
| 158.950739
| 2.510017
| 163.970774
| 153.930704
| 3.482105
| 159.327365
| 166.291575
| 152.363154
| 163.592519
| 152.966975
| 158.279747
| 158.858182
| 157.727995
| 155.538815
| 161.047363
| 162.17755
| 161.084891
| 159.533561
| 158.279747
| 157.025933
| 155.240842
| 152.966975
| 163.592519
| 0
| 0.031442
| 2,831,600
| 0
|
UPS
| 2023-01-30T00:00:00
| 157.487717
| 161.830491
| 156.971566
| 160.815992
| 4,593,300
| 158.999683
| 159.005023
| 158.49012
| 159.72781
| 155.785999
| 155.303789
| 159.188589
| 159.351314
| 159.339555
| 159.30676
| 159.131048
| 159.037545
| 158.37686
| 158.210645
| 158.505849
| 160.599738
| 159.279357
| 159.439342
| 159.158293
| 159.190994
| 158.369949
| 156.732853
| 158.504784
| 160.047069
| 160.060841
| 159.670062
| 159.847442
| 158.761233
| 159.551429
| 161.913192
| 154.361867
| 0.294958
| 0.335918
| 9.137561
| 26.901526
| 24.057187
| 159.067314
| 158.279747
| 161.35663
| 153.525267
| 42.387078
| 154.542108
| 163.592519
| 32.546681
| 58.532322
| -1.429589
| -67.453319
| 89,489,000
| 0.130971
| 93
| 101.943217
| 159.005023
| 2.463301
| 163.931625
| 154.078421
| 3.546306
| 159.15216
| 166.244772
| 152.059549
| 163.592519
| 152.966975
| 158.279747
| 161.584283
| 159.576047
| 157.108027
| 164.052303
| 166.060539
| 161.084891
| 159.533561
| 158.279747
| 157.025933
| 155.240842
| 152.966975
| 163.592519
| 1
| -0.023109
| 0
| 4,593,300
|
UPS
| 2023-01-31T00:00:00
| 164.838409
| 165.59484
| 159.089585
| 159.089585
| 6,872,100
| 159.554099
| 159.511829
| 158.832559
| 159.873222
| 156.109073
| 155.221553
| 159.193403
| 160.448733
| 160.339347
| 160.157783
| 159.649899
| 159.483765
| 158.630254
| 158.38506
| 158.631246
| 160.641914
| 160.340944
| 159.994902
| 159.646623
| 159.39141
| 158.608171
| 156.921658
| 158.561001
| 161.318658
| 161.052293
| 160.674117
| 160.067989
| 159.102843
| 159.576896
| 161.885122
| 154.520461
| 0.71438
| 0.41161
| 9.787714
| 29.738095
| 20.563275
| 160.068474
| 159.280908
| 161.35663
| 153.525267
| 58.888287
| 154.542108
| 165.59484
| 93.156165
| 69.53122
| 136.883734
| -6.843835
| 96,361,100
| 0.204343
| 94
| 102.001682
| 159.511829
| 2.571781
| 164.655391
| 154.368266
| 3.843792
| 159.693708
| 167.381292
| 152.006124
| 165.59484
| 154.248451
| 159.921645
| 158.763258
| 155.696025
| 153.904333
| 160.55495
| 163.622183
| 162.917092
| 161.260519
| 159.921645
| 158.582772
| 156.676578
| 154.248451
| 165.59484
| 0
| 0.030365
| 6,872,100
| 0
|
UPS
| 2023-02-01T00:00:00
| 164.615906
| 165.372336
| 160.89608
| 164.348929
| 4,005,200
| 160.289166
| 159.943436
| 159.116262
| 160.031982
| 156.380043
| 155.138504
| 159.200793
| 161.282168
| 161.116903
| 160.843648
| 160.101354
| 159.878545
| 158.864986
| 158.549029
| 158.749754
| 160.681456
| 161.261273
| 160.481005
| 160.091496
| 159.577397
| 158.832035
| 157.107685
| 158.614956
| 163.048516
| 162.579391
| 161.975908
| 160.631376
| 159.54637
| 159.694294
| 161.900128
| 154.701961
| 1.017097
| 0.532708
| 10.391427
| 27.374134
| 18.928645
| 160.624665
| 159.280908
| 161.189764
| 153.525267
| 54.150273
| 154.542108
| 165.59484
| 91.143055
| 72.281967
| 134.14525
| -8.856945
| 92,355,900
| 0.225176
| 93
| 102.035585
| 159.943436
| 2.670953
| 165.285342
| 154.60153
| 3.928968
| 160.162489
| 168.020424
| 152.304553
| 165.59484
| 154.248451
| 159.921645
| 163.174278
| 160.753716
| 156.669023
| 167.258971
| 169.679533
| 162.917092
| 161.260519
| 159.921645
| 158.582772
| 156.676578
| 154.248451
| 165.59484
| 1
| -0.024066
| 4,005,200
| 0
|
UPS
| 2023-02-02T00:00:00
| 170.231277
| 172.384877
| 165.541451
| 165.550345
| 4,995,900
| 161.636496
| 160.574383
| 159.627429
| 160.251257
| 156.74916
| 155.089038
| 159.239989
| 163.07199
| 162.774062
| 162.287899
| 161.022256
| 160.674909
| 159.310723
| 158.856457
| 158.977111
| 160.776479
| 163.068929
| 161.460799
| 160.946497
| 159.97737
| 159.196541
| 157.406551
| 158.724712
| 166.449007
| 165.528303
| 164.450288
| 161.844122
| 160.228565
| 159.980953
| 162.010292
| 154.927556
| 1.690627
| 0.764292
| 12.263643
| 35.509479
| 16.48004
| 164.019683
| 162.675926
| 161.189764
| 153.525267
| 60.769655
| 154.542108
| 172.384877
| 87.930129
| 90.743116
| 253.775501
| -12.069871
| 97,351,800
| 0.230536
| 94
| 102.081614
| 160.574383
| 3.464022
| 167.502428
| 153.646338
| 4.291927
| 161.121421
| 169.705276
| 152.537566
| 172.384877
| 154.248451
| 163.316664
| 163.628107
| 161.883879
| 159.151852
| 166.360135
| 168.104363
| 168.10468
| 165.456762
| 163.316664
| 161.176565
| 158.129646
| 154.248451
| 172.384877
| 0
| 0.029516
| 4,995,900
| 0
|
UPS
| 2023-02-03T00:00:00
| 170.560516
| 171.085561
| 166.636002
| 168.24674
| 2,766,300
| 162.840544
| 161.367294
| 160.269944
| 160.447927
| 157.08693
| 155.029815
| 159.265518
| 164.569695
| 164.189781
| 163.560609
| 161.889371
| 161.435341
| 159.751891
| 159.164458
| 159.206486
| 160.873833
| 164.691478
| 162.41186
| 161.787504
| 160.381654
| 159.559997
| 157.712917
| 158.837354
| 169.903017
| 168.54176
| 167.180282
| 163.489256
| 161.104179
| 160.41453
| 162.203896
| 155.196033
| 2.225319
| 1.056497
| 14.00213
| 32.885604
| 15.262293
| 164.019683
| 162.675926
| 161.138592
| 153.525267
| 62.418321
| 154.542108
| 172.384877
| 89.775352
| 89.616178
| 210.224355
| -10.224648
| 100,118,100
| 0.292996
| 95
| 102.107197
| 161.367294
| 3.84336
| 169.054014
| 153.680573
| 4.452112
| 162.020382
| 170.924606
| 153.116159
| 172.384877
| 154.542108
| 163.463493
| 169.385868
| 166.38686
| 162.542442
| 173.230286
| 176.229294
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 0
| 0.07518
| 2,766,300
| 0
|
UPS
| 2023-02-06T00:00:00
| 167.979782
| 169.599428
| 167.463632
| 169.083278
| 2,243,300
| 163.577391
| 161.803796
| 160.733054
| 160.555072
| 157.363604
| 155.010557
| 159.279272
| 165.251712
| 164.878872
| 164.240482
| 162.443045
| 161.938759
| 160.074554
| 159.396441
| 159.380214
| 160.944539
| 165.625885
| 163.04162
| 162.380568
| 160.677021
| 159.846652
| 157.969352
| 158.924063
| 171.426874
| 170.47507
| 169.149876
| 165.156168
| 162.031905
| 160.919064
| 162.439955
| 155.494453
| 2.413008
| 1.327799
| 15.616438
| 31.159819
| 14.461352
| 164.019683
| 162.675926
| 160.03732
| 155.81761
| 62.828554
| 154.542108
| 172.384877
| 75.311597
| 84.339026
| 151.28662
| -24.688403
| 97,874,800
| 0.231817
| 94
| 102.127148
| 161.803796
| 4.078746
| 169.961288
| 153.646303
| 4.450204
| 162.587944
| 171.488351
| 153.687537
| 172.384877
| 154.542108
| 163.463493
| 169.42736
| 167.769158
| 164.9778
| 172.218718
| 173.876919
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 1
| 0.013848
| 0
| 2,243,300
|
UPS
| 2023-02-07T00:00:00
| 167.561523
| 168.380254
| 165.336743
| 167.187762
| 2,037,800
| 164.316014
| 162.097466
| 161.247423
| 160.652072
| 157.648809
| 155.002546
| 159.298005
| 165.713675
| 165.366627
| 164.751411
| 162.908361
| 162.37128
| 160.36816
| 159.611311
| 159.54222
| 161.01038
| 166.350273
| 163.589975
| 162.905835
| 160.951784
| 160.115018
| 158.217886
| 159.006474
| 171.087255
| 170.790106
| 170.118954
| 166.599242
| 162.960685
| 161.462484
| 162.70691
| 155.818175
| 2.499193
| 1.562078
| 16.350393
| 29.52023
| 17.377552
| 164.526939
| 162.675926
| 159.946106
| 155.81761
| 65.967419
| 154.542108
| 172.384877
| 72.967461
| 79.35147
| 113.60355
| -27.032539
| 95,837,000
| 0.243796
| 93
| 102.145145
| 162.097466
| 4.276622
| 170.650711
| 153.544222
| 4.407616
| 163.061618
| 171.876851
| 154.246386
| 172.384877
| 154.542108
| 163.463493
| 168.347614
| 167.0958
| 166.211817
| 169.231597
| 170.483411
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 1
| -0.038661
| 2,037,800
| 0
|
UPS
| 2023-02-08T00:00:00
| 165.843979
| 167.481413
| 165.52361
| 166.173242
| 1,970,000
| 165.108035
| 162.435187
| 161.641832
| 160.720418
| 157.967657
| 155.029906
| 159.315309
| 165.739735
| 165.453418
| 164.919499
| 163.175235
| 162.63841
| 160.582898
| 159.775329
| 159.667008
| 161.058475
| 166.628085
| 163.946786
| 163.259416
| 161.155388
| 160.33068
| 158.432568
| 159.071608
| 169.152647
| 169.723807
| 170.114897
| 167.637254
| 163.812761
| 161.997481
| 162.979293
| 156.156973
| 2.401224
| 1.729907
| 17.031922
| 28.441081
| 16.742293
| 164.678221
| 163.316664
| 159.147419
| 155.81761
| 63.580702
| 155.654489
| 172.384877
| 60.904087
| 69.727715
| 85.115464
| -39.095913
| 93,867,000
| 0.234239
| 92
| 102.162078
| 162.435187
| 4.293252
| 171.021691
| 153.848683
| 4.32689
| 163.326605
| 171.980384
| 154.672826
| 172.384877
| 154.542108
| 163.463493
| 167.09284
| 165.805426
| 164.049329
| 168.848937
| 170.136351
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 1
| -0.083362
| 0
| 1,970,000
|
UPS
| 2023-02-09T00:00:00
| 164.41124
| 166.8763
| 164.242154
| 165.55922
| 2,135,600
| 165.557442
| 162.547315
| 161.913788
| 160.806561
| 158.21368
| 155.116029
| 159.314647
| 165.474036
| 165.263931
| 164.841305
| 163.287599
| 162.774782
| 160.733029
| 159.897326
| 159.760953
| 161.091836
| 166.501395
| 164.134982
| 163.472447
| 161.300126
| 160.500248
| 158.618337
| 159.122314
| 166.706675
| 167.701836
| 169.176639
| 168.174471
| 164.512387
| 162.492751
| 163.234293
| 156.50196
| 2.18281
| 1.820488
| 17.197691
| 27.0639
| 18.287233
| 164.678221
| 163.316664
| 158.671316
| 155.81761
| 58.89304
| 155.654489
| 172.384877
| 52.340393
| 62.070647
| 58.804941
| -47.659607
| 91,731,400
| 0.162724
| 91
| 102.180011
| 162.547315
| 4.315154
| 171.177623
| 153.917007
| 4.319897
| 163.429904
| 172.069698
| 154.790109
| 172.384877
| 154.542108
| 163.463493
| 166.283001
| 165.084588
| 164.325197
| 167.042392
| 168.240804
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 1
| -0.121165
| 0
| 2,135,600
|
UPS
| 2023-02-10T00:00:00
| 164.829498
| 165.158761
| 162.462329
| 163.25435
| 2,533,900
| 165.835985
| 162.648322
| 162.318876
| 160.812435
| 158.441768
| 155.177064
| 159.344665
| 165.345129
| 165.184943
| 164.839489
| 163.427772
| 162.932837
| 160.893675
| 160.02712
| 159.86132
| 161.129027
| 166.369041
| 164.352332
| 163.696733
| 161.457889
| 160.674349
| 158.810683
| 159.177188
| 164.843004
| 165.795063
| 167.858843
| 168.375428
| 165.07961
| 162.94198
| 163.47235
| 156.852227
| 2.020179
| 1.860426
| 16.737026
| 25.692435
| 20.705418
| 165.737231
| 163.316664
| 158.682443
| 155.81761
| 56.706275
| 155.654489
| 172.384877
| 54.840386
| 56.028289
| 37.471788
| -45.159614
| 94,265,300
| 0.178031
| 92
| 102.201418
| 162.648322
| 4.34515
| 171.338621
| 153.958022
| 4.226457
| 163.563198
| 172.016111
| 155.110285
| 172.384877
| 154.542108
| 163.463493
| 165.176564
| 163.476829
| 162.542419
| 166.110975
| 167.81071
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 0
| -0.052881
| 2,533,900
| 0
|
UPS
| 2023-02-13T00:00:00
| 166.778412
| 166.82291
| 163.049678
| 164.411243
| 2,481,400
| 166.765054
| 162.882368
| 162.620023
| 160.771143
| 158.702307
| 155.29594
| 159.369895
| 165.631785
| 165.474665
| 165.137784
| 163.732376
| 163.22865
| 161.124449
| 160.204786
| 159.998292
| 161.18524
| 166.540392
| 164.745674
| 164.039774
| 161.691849
| 160.893734
| 159.040413
| 159.251155
| 164.496671
| 165.002579
| 166.818186
| 168.491401
| 165.569508
| 163.379373
| 163.7131
| 157.213649
| 2.025208
| 1.893382
| 16.740722
| 26.998711
| 19.236401
| 166.640479
| 163.463493
| 158.682443
| 155.81761
| 60.016128
| 155.654489
| 172.384877
| 66.489331
| 57.890037
| 64.444219
| -33.510669
| 96,746,700
| 0.214641
| 93
| 102.22302
| 162.882368
| 4.438971
| 171.760311
| 154.004426
| 4.248068
| 163.869409
| 172.365546
| 155.373272
| 172.384877
| 154.542108
| 163.463493
| 164.150196
| 163.141631
| 161.453764
| 165.838063
| 166.846628
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 0
| 0.005767
| 2,481,400
| 0
|
UPS
| 2023-02-14T00:00:00
| 166.208878
| 167.161076
| 164.607033
| 165.701621
| 1,876,400
| 166.902101
| 163.2281
| 162.800853
| 160.710273
| 158.931859
| 155.425431
| 159.375965
| 165.747204
| 165.608158
| 165.302568
| 163.957512
| 163.457899
| 161.323838
| 160.362788
| 160.121274
| 161.235226
| 166.439269
| 165.062485
| 164.31584
| 161.905093
| 161.091275
| 159.256511
| 159.319205
| 164.989098
| 164.999899
| 166.114377
| 168.498262
| 165.98441
| 163.789133
| 163.943119
| 157.581222
| 1.960636
| 1.906833
| 16.830899
| 26.32215
| 18.290455
| 167.423603
| 163.463493
| 159.053974
| 155.81761
| 63.243276
| 156.669002
| 172.384877
| 60.702161
| 60.677293
| 66.877278
| -39.297839
| 94,870,300
| 0.270058
| 92
| 102.239201
| 163.2281
| 4.414005
| 172.056109
| 154.40009
| 4.107585
| 164.092216
| 172.307387
| 155.877045
| 172.384877
| 154.542108
| 163.463493
| 165.550333
| 164.277757
| 161.777102
| 168.050989
| 169.323565
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 1
| -0.044119
| 1,876,400
| 0
|
UPS
| 2023-02-15T00:00:00
| 166.271164
| 166.449144
| 164.660425
| 165.18547
| 1,750,000
| 167.067627
| 163.678397
| 163.088117
| 160.664888
| 159.19163
| 155.608181
| 159.42651
| 165.851996
| 165.728705
| 165.451583
| 164.167844
| 163.674304
| 161.517851
| 160.518272
| 160.243054
| 161.285335
| 166.324553
| 165.3523
| 164.582787
| 162.123167
| 161.284415
| 159.471278
| 159.387814
| 165.761184
| 165.425894
| 165.773673
| 168.436149
| 166.35208
| 164.177498
| 164.164434
| 157.951969
| 1.89267
| 1.904001
| 16.914635
| 25.38081
| 17.636346
| 166.773945
| 163.463493
| 159.966137
| 155.81761
| 60.824763
| 156.971566
| 172.384877
| 60.33485
| 62.508781
| 52.907395
| -39.66515
| 96,620,300
| 0.350117
| 93
| 102.2543
| 163.678397
| 4.229187
| 172.13677
| 155.220023
| 3.998253
| 164.299735
| 172.296241
| 156.303228
| 172.384877
| 154.542108
| 163.463493
| 165.992329
| 164.823582
| 163.438286
| 167.377625
| 168.546372
| 168.173983
| 165.568939
| 163.463493
| 161.358046
| 158.360461
| 154.542108
| 172.384877
| 0
| 0.01345
| 1,750,000
| 0
|
UPS
| 2023-02-16T00:00:00
| 165.123169
| 166.217757
| 162.960676
| 164.767196
| 2,633,000
| 166.556816
| 164.096656
| 163.206297
| 160.743022
| 159.428101
| 155.810573
| 159.47739
| 165.70623
| 165.618607
| 165.401058
| 164.254692
| 163.785755
| 161.659236
| 160.639453
| 160.33969
| 161.323522
| 165.971015
| 165.489898
| 164.739329
| 162.298002
| 161.440508
| 159.659693
| 159.444497
| 165.935144
| 165.647474
| 165.468089
| 168.181349
| 166.64866
| 164.532123
| 164.365469
| 158.318545
| 1.726274
| 1.868455
| 16.331519
| 23.692068
| 19.879148
| 166.030879
| 163.463493
| 159.712509
| 155.81761
| 55.426605
| 156.971566
| 172.384877
| 52.886775
| 57.974595
| 23.270598
| -47.113225
| 93,987,300
| 0.346684
| 92
| 102.276596
| 164.096656
| 3.910383
| 171.917421
| 156.275891
| 3.914984
| 164.378157
| 172.208125
| 156.548188
| 172.384877
| 155.654489
| 164.019683
| 165.793578
| 165.138012
| 164.004859
| 166.92673
| 167.582296
| 168.436505
| 165.993869
| 164.019683
| 162.045497
| 159.234792
| 155.654489
| 172.384877
| 1
| -0.037396
| 2,633,000
| 0
|
UPS
| 2023-02-17T00:00:00
| 164.476822
| 165.195011
| 162.807006
| 164.387041
| 2,510,100
| 165.948447
| 164.394495
| 163.272995
| 160.916087
| 159.648901
| 156.029249
| 159.527033
| 165.460349
| 165.41101
| 165.258867
| 164.274885
| 163.838914
| 161.76973
| 160.740437
| 160.421613
| 161.354898
| 165.592834
| 165.526104
| 164.837062
| 162.444425
| 161.573369
| 159.831302
| 159.494243
| 165.442455
| 165.46322
| 165.13506
| 167.719277
| 166.874616
| 164.846091
| 164.545127
| 158.67652
| 1.524674
| 1.799699
| 15.731204
| 22.52767
| 19.21841
| 165.421292
| 163.463493
| 159.296474
| 155.81761
| 64.286561
| 159.089585
| 172.384877
| 40.519885
| 51.24717
| 4.002824
| -59.480115
| 91,477,200
| 0.32373
| 91
| 102.297618
| 164.394495
| 3.683551
| 171.761597
| 157.027393
| 3.723235
| 164.387554
| 171.834023
| 156.941085
| 172.384877
| 155.654489
| 164.019683
| 164.767201
| 163.316644
| 161.510119
| 166.573725
| 168.024282
| 168.436505
| 165.993869
| 164.019683
| 162.045497
| 159.234792
| 155.654489
| 172.384877
| 1
| -0.080682
| 2,510,100
| 0
|
UPS
| 2023-02-21T00:00:00
| 160.212479
| 161.208982
| 158.120719
| 160.858846
| 3,994,800
| 165.171716
| 164.374554
| 163.197595
| 161.011518
| 159.817192
| 156.178655
| 159.530713
| 164.410775
| 164.465822
| 164.4825
| 163.905576
| 163.559957
| 161.708661
| 160.726543
| 160.417472
| 161.343531
| 164.549931
| 165.127817
| 164.601638
| 162.416833
| 161.5882
| 159.914138
| 159.501063
| 163.481112
| 163.949088
| 164.051446
| 166.769758
| 166.923105
| 165.050908
| 164.663196
| 159.006081
| 1.009174
| 1.641594
| 15.577245
| 19.745928
| 25.949428
| 162.801066
| 163.463493
| 159.309817
| 155.81761
| 39.178638
| 158.120719
| 172.384877
| 14.664443
| 36.023701
| -82.180991
| -85.335557
| 87,482,400
| 0.320832
| 90
| 102.328753
| 164.374554
| 3.70612
| 171.786795
| 156.962313
| 3.598162
| 163.989927
| 171.186251
| 156.793604
| 172.384877
| 155.654489
| 164.019683
| 164.159613
| 163.124215
| 161.771608
| 165.51222
| 166.547618
| 168.436505
| 165.993869
| 164.019683
| 162.045497
| 159.234792
| 155.654489
| 172.384877
| 1
| -0.117289
| 0
| 3,994,800
|
UPS
| 2023-02-22T00:00:00
| 158.551651
| 161.092286
| 158.084817
| 160.131686
| 2,376,900
| 164.270729
| 164.293372
| 163.167891
| 160.985453
| 159.996489
| 156.290734
| 159.543485
| 163.23895
| 163.390518
| 163.570062
| 163.418855
| 163.174703
| 161.584857
| 160.669309
| 160.380525
| 161.315751
| 163.346283
| 164.573255
| 164.244257
| 162.320367
| 161.554896
| 159.961128
| 159.491321
| 160.719565
| 161.605535
| 162.319234
| 165.418965
| 166.776247
| 165.13197
| 164.709737
| 159.301425
| 0.461304
| 1.405536
| 15.444414
| 18.577043
| 24.483986
| 162.622947
| 163.463493
| 159.630186
| 155.81761
| 36.70842
| 158.084817
| 172.384877
| 3.264559
| 19.482962
| -89.490819
| -96.735441
| 85,105,500
| 0.280531
| 89
| 102.346731
| 164.293372
| 3.81901
| 171.931391
| 156.655352
| 3.493248
| 163.471996
| 170.458493
| 156.4855
| 172.384877
| 155.654489
| 164.019683
| 159.847393
| 158.485805
| 156.759131
| 161.574067
| 162.935656
| 168.436505
| 165.993869
| 164.019683
| 162.045497
| 159.234792
| 155.654489
| 172.384877
| 1
| -0.148001
| 0
| 2,376,900
|
UPS
| 2023-02-23T00:00:00
| 161.541153
| 161.846385
| 159.664859
| 159.745653
| 2,341,200
| 163.840446
| 164.474241
| 163.338928
| 161.054597
| 160.222347
| 156.448578
| 159.57064
| 162.899391
| 163.05427
| 163.257922
| 163.248155
| 163.049045
| 161.583143
| 160.692252
| 160.403508
| 161.317994
| 162.849996
| 164.311139
| 164.119124
| 162.342159
| 161.595545
| 160.065097
| 159.511198
| 159.196263
| 160.03642
| 160.979493
| 164.118838
| 166.553067
| 165.156186
| 164.727228
| 159.575839
| 0.265283
| 1.177486
| 15.030339
| 18.858463
| 22.885672
| 162.622947
| 163.463493
| 159.630186
| 155.81761
| 28.475431
| 158.084817
| 171.085561
| 26.585677
| 14.838227
| -57.363637
| -73.414323
| 87,446,700
| 0.287539
| 90
| 102.36537
| 164.474241
| 3.579624
| 171.633488
| 157.314993
| 3.17366
| 163.288106
| 169.635426
| 156.940787
| 172.384877
| 156.669002
| 164.526939
| 159.242918
| 157.39355
| 156.235449
| 160.401019
| 162.250386
| 168.67593
| 166.381413
| 164.526939
| 162.672466
| 160.032199
| 156.669002
| 172.384877
| 0
| -0.07352
| 2,341,200
| 0
|
UPS
| 2023-02-24T00:00:00
| 161.729675
| 162.618453
| 159.575081
| 160.499762
| 2,674,400
| 163.57229
| 164.564866
| 163.537796
| 161.040477
| 160.43097
| 156.641633
| 159.592188
| 162.665448
| 162.813435
| 163.022807
| 163.110111
| 162.947555
| 161.588889
| 160.719553
| 160.429769
| 161.32209
| 162.46622
| 164.049751
| 163.995335
| 162.368633
| 161.635212
| 160.169673
| 159.532681
| 159.120925
| 159.546256
| 160.256731
| 162.991789
| 166.278932
| 165.135394
| 164.721859
| 159.832126
| 0.123721
| 0.966733
| 14.348493
| 19.255454
| 21.490144
| 162.622947
| 163.463493
| 159.630186
| 155.81761
| 27.973346
| 158.084817
| 169.599428
| 31.654201
| 20.501479
| -52.46987
| -68.345799
| 90,121,100
| 0.275027
| 91
| 102.386714
| 164.564866
| 3.47973
| 171.524327
| 157.605405
| 3.073218
| 163.139684
| 169.28612
| 156.993249
| 172.384877
| 156.971566
| 164.678221
| 161.017465
| 160.188546
| 158.835939
| 162.370072
| 163.198992
| 168.747335
| 166.496992
| 164.678221
| 162.859451
| 160.270015
| 156.971566
| 172.384877
| 0
| -0.009471
| 2,674,400
| 0
|
UPS
| 2023-02-27T00:00:00
| 163.597
| 164.728174
| 162.519703
| 163.282796
| 2,925,400
| 163.44904
| 164.642513
| 163.740875
| 161.040211
| 160.624051
| 156.839697
| 159.620556
| 162.851758
| 162.955901
| 163.111144
| 163.154374
| 162.997513
| 161.667639
| 160.795275
| 160.492486
| 161.344726
| 162.470712
| 163.957574
| 163.999889
| 162.468889
| 161.718529
| 160.307403
| 159.57253
| 160.630561
| 160.30968
| 160.362184
| 162.238915
| 166.021459
| 165.113366
| 164.717256
| 160.079656
| 0.160361
| 0.805459
| 13.689054
| 22.360972
| 20.184213
| 162.622947
| 164.019683
| 159.7036
| 155.81761
| 38.66467
| 158.084817
| 168.380254
| 53.540057
| 37.259978
| -13.319976
| -46.459943
| 93,046,500
| 0.258788
| 92
| 102.410778
| 164.642513
| 3.437592
| 171.517696
| 157.767329
| 3.06619
| 163.183238
| 169.315619
| 157.050858
| 172.384877
| 156.971566
| 164.678221
| 161.307736
| 159.99702
| 158.264364
| 163.040392
| 164.351109
| 168.747335
| 166.496992
| 164.678221
| 162.859451
| 160.270015
| 156.971566
| 172.384877
| 0
| 0.045339
| 2,925,400
| 0
|
UPS
| 2023-02-28T00:00:00
| 163.830429
| 165.015452
| 162.609488
| 162.672324
| 3,703,000
| 163.154242
| 164.959648
| 163.869639
| 161.036425
| 160.824242
| 156.988958
| 159.66983
| 163.047492
| 163.114906
| 163.221804
| 163.215834
| 163.061583
| 161.752454
| 160.875148
| 160.558584
| 161.369459
| 162.540056
| 163.880232
| 164.006778
| 162.578309
| 161.802907
| 160.445834
| 159.61442
| 162.497694
| 161.720809
| 160.951985
| 161.855552
| 165.794058
| 165.099365
| 164.717722
| 160.320156
| 0.205862
| 0.685539
| 13.175147
| 21.84107
| 19.177198
| 162.26698
| 164.019683
| 159.7036
| 156.937304
| 40.257002
| 158.084817
| 167.481413
| 61.145672
| 48.779977
| -14.087634
| -38.854328
| 96,749,500
| 0.325137
| 93
| 102.441328
| 164.959648
| 3.008589
| 170.976827
| 158.942469
| 3.020651
| 163.244876
| 169.286178
| 157.203573
| 172.384877
| 158.084817
| 165.234847
| 163.614959
| 162.501744
| 161.406488
| 164.710215
| 165.82343
| 169.010063
| 166.922254
| 165.234847
| 163.54744
| 161.14503
| 158.084817
| 172.384877
| 0
| 0.091974
| 3,703,000
| 0
|
UPS
| 2023-03-01T00:00:00
| 164.360092
| 165.859333
| 162.986536
| 163.327671
| 2,307,500
| 162.969363
| 164.935732
| 164.037031
| 161.098409
| 161.087686
| 157.15198
| 159.71659
| 163.310012
| 163.341304
| 163.396925
| 163.319857
| 163.161468
| 161.854714
| 160.966857
| 160.633861
| 161.399217
| 162.759301
| 163.823132
| 164.044505
| 162.708649
| 161.895956
| 160.591797
| 159.661089
| 164.033729
| 163.279884
| 161.899002
| 161.770179
| 165.615271
| 165.108101
| 164.732364
| 160.55671
| 0.281416
| 0.604715
| 12.991324
| 22.295257
| 18.021072
| 162.151287
| 164.019683
| 159.405479
| 157.49718
| 45.86884
| 158.084817
| 167.161076
| 69.139442
| 61.275057
| -4.781589
| -30.860558
| 99,057,000
| 0.253434
| 94
| 102.460513
| 164.935732
| 3.011504
| 170.958739
| 158.912725
| 3.080286
| 163.351087
| 169.511658
| 157.190515
| 172.384877
| 158.084817
| 165.234847
| 163.818457
| 162.621461
| 161.412493
| 165.027425
| 166.22442
| 169.010063
| 166.922254
| 165.234847
| 163.54744
| 161.14503
| 158.084817
| 172.384877
| 0
| 0.131387
| 2,307,500
| 0
|
UPS
| 2023-03-02T00:00:00
| 165.796463
| 166.191475
| 163.192993
| 164.126661
| 2,334,500
| 162.921893
| 164.99476
| 164.351939
| 161.242692
| 161.253643
| 157.349908
| 159.766551
| 163.807302
| 163.787696
| 163.766085
| 163.545003
| 163.36416
| 162.009293
| 161.093952
| 160.736091
| 161.442971
| 163.273319
| 163.905106
| 164.179846
| 162.892887
| 162.019871
| 160.762974
| 159.721585
| 165.332686
| 164.724751
| 163.22927
| 161.962445
| 165.524144
| 165.164532
| 164.777936
| 160.795331
| 0.451987
| 0.574169
| 12.937347
| 21.583305
| 16.877387
| 162.138146
| 164.019683
| 158.615674
| 157.49718
| 53.8557
| 158.084817
| 167.161076
| 84.965024
| 71.750046
| 6.880038
| -15.034976
| 101,391,500
| 0.243761
| 95
| 102.480361
| 164.99476
| 3.016471
| 171.027701
| 158.961819
| 3.10631
| 163.58398
| 169.796599
| 157.37136
| 172.384877
| 158.084817
| 165.234847
| 164.401987
| 162.944641
| 161.529189
| 165.817438
| 167.274785
| 169.010063
| 166.922254
| 165.234847
| 163.54744
| 161.14503
| 158.084817
| 172.384877
| 0
| 0.164429
| 2,334,500
| 0
|
UPS
| 2023-03-03T00:00:00
| 166.694244
| 167.600981
| 165.742631
| 167.205969
| 2,499,600
| 163.079001
| 164.817908
| 164.623022
| 161.400837
| 161.361921
| 157.61377
| 159.81343
| 164.384691
| 164.31616
| 164.216571
| 163.831298
| 163.620321
| 162.193016
| 161.241328
| 160.854074
| 161.495222
| 163.959201
| 164.066962
| 164.360023
| 163.106673
| 162.163045
| 160.948011
| 159.790517
| 166.455166
| 166.015512
| 164.746761
| 162.421344
| 165.516788
| 165.281037
| 164.863101
| 161.038962
| 0.652092
| 0.589754
| 13.370515
| 23.788415
| 16.191544
| 162.842899
| 164.526939
| 158.615674
| 157.49718
| 55.055474
| 158.084817
| 167.600981
| 90.471618
| 81.525362
| 47.665676
| -9.528382
| 103,891,100
| 0.220153
| 96
| 102.5019
| 164.817908
| 2.788363
| 170.394635
| 159.241182
| 3.046447
| 163.880195
| 169.973089
| 157.787302
| 171.085561
| 158.084817
| 164.585189
| 165.060311
| 163.929146
| 162.061829
| 166.927628
| 168.058792
| 168.017386
| 166.119277
| 164.585189
| 163.051101
| 160.866976
| 158.084817
| 171.085561
| 0
| 0.191857
| 0
| 2,499,600
|
UPS
| 2023-03-06T00:00:00
| 167.439377
| 168.48077
| 166.40697
| 166.487764
| 2,419,500
| 163.375256
| 164.661852
| 164.838834
| 161.659315
| 161.48488
| 157.879792
| 159.849289
| 164.995628
| 164.884017
| 164.712387
| 164.159305
| 163.914094
| 162.398756
| 161.404434
| 160.984476
| 161.554368
| 164.751997
| 164.316625
| 164.576666
| 163.343478
| 162.322978
| 161.142577
| 159.866397
| 167.472118
| 167.104707
| 166.18692
| 163.108139
| 165.578366
| 165.456644
| 164.993019
| 161.28949
| 0.860879
| 0.643979
| 14.057791
| 24.656135
| 15.437625
| 163.282794
| 164.678221
| 158.515568
| 159.783716
| 51.917056
| 158.084817
| 168.48077
| 89.982703
| 88.473115
| 74.304308
| -10.017297
| 106,310,600
| 0.178994
| 97
| 102.522977
| 164.661852
| 2.524948
| 169.711747
| 159.611956
| 2.925059
| 164.219165
| 170.069283
| 158.369047
| 169.599428
| 158.084817
| 163.842123
| 166.679286
| 165.75759
| 164.820936
| 167.61594
| 168.537635
| 166.88198
| 165.200847
| 163.842123
| 162.483399
| 160.548944
| 158.084817
| 169.599428
| 0
| 0.214349
| 2,419,500
| 0
|
UPS
| 2023-03-07T00:00:00
| 164.53064
| 166.972521
| 164.018916
| 166.254318
| 2,822,300
| 163.807072
| 164.489394
| 165.120551
| 161.805335
| 161.525391
| 158.119637
| 159.918343
| 164.90263
| 164.819767
| 164.684426
| 164.193063
| 163.961521
| 162.482359
| 161.486703
| 161.054697
| 161.583983
| 164.962067
| 164.304129
| 164.552959
| 163.456079
| 162.403129
| 161.274277
| 159.912978
| 167.251535
| 167.145374
| 166.780013
| 163.723466
| 165.603019
| 165.619195
| 165.131087
| 161.534745
| 0.782611
| 0.671705
| 13.59002
| 22.772691
| 19.591561
| 164.027925
| 164.678221
| 158.67353
| 161.612478
| 45.714027
| 158.084817
| 168.48077
| 62.003189
| 80.81917
| 23.983427
| -37.996811
| 103,488,300
| 0.163318
| 96
| 102.546445
| 164.489394
| 2.401158
| 169.29171
| 159.687079
| 2.986946
| 164.248829
| 170.222721
| 158.274938
| 168.48077
| 158.084817
| 163.282794
| 167.442372
| 166.403974
| 165.368572
| 168.477775
| 169.516173
| 166.027325
| 164.509516
| 163.282794
| 162.056071
| 160.309551
| 158.084817
| 168.48077
| 1
| 0.132508
| 0
| 2,822,300
|
UPS
| 2023-03-08T00:00:00
| 165.455338
| 165.706706
| 163.641879
| 164.449848
| 2,277,900
| 164.497441
| 164.384085
| 165.145228
| 161.988893
| 161.630557
| 158.368112
| 160.013197
| 165.013172
| 164.935325
| 164.803028
| 164.307815
| 164.07643
| 162.598947
| 161.591141
| 161.141839
| 161.622504
| 165.261751
| 164.396124
| 164.578712
| 163.599217
| 162.506549
| 161.419539
| 159.968073
| 166.568412
| 166.73452
| 166.892321
| 164.333693
| 165.603772
| 165.780401
| 165.281732
| 161.778612
| 0.786137
| 0.694592
| 12.994733
| 21.69529
| 19.528562
| 164.027925
| 165.234847
| 158.67353
| 161.612478
| 48.004404
| 158.084817
| 168.48077
| 70.897976
| 74.294623
| 22.462912
| -29.102024
| 105,766,200
| 0.178004
| 97
| 102.565656
| 164.384085
| 2.303531
| 168.991148
| 159.777023
| 3.006668
| 164.363735
| 170.377071
| 158.350399
| 168.48077
| 158.084817
| 163.282794
| 165.174025
| 163.37553
| 162.22042
| 166.329135
| 168.12763
| 166.027325
| 164.509516
| 163.282794
| 162.056071
| 160.309551
| 158.084817
| 168.48077
| 0
| 0.161871
| 2,277,900
| 0
|
UPS
| 2023-03-09T00:00:00
| 164.180542
| 168.444855
| 163.839393
| 166.649355
| 2,497,400
| 164.76138
| 164.300913
| 165.127814
| 162.122038
| 161.730593
| 158.566985
| 160.085706
| 164.846646
| 164.798092
| 164.707261
| 164.296245
| 164.084438
| 162.66097
| 161.659283
| 161.202011
| 161.647957
| 165.204133
| 164.376739
| 164.504505
| 163.685164
| 162.573654
| 161.534636
| 160.009539
| 165.413907
| 165.837406
| 166.49474
| 164.809096
| 165.544959
| 165.911888
| 165.422716
| 162.016059
| 0.678248
| 0.691323
| 13.394941
| 25.548413
| 17.535772
| 165.500237
| 165.234847
| 159.674691
| 161.612478
| 47.708452
| 158.084817
| 168.48077
| 58.635555
| 63.845574
| 44.13025
| -41.364445
| 103,268,800
| 0.160468
| 96
| 102.586277
| 164.300913
| 2.277934
| 168.856781
| 159.745046
| 3.099166
| 164.346288
| 170.54462
| 158.147956
| 168.48077
| 158.084817
| 163.282794
| 164.934641
| 164.162575
| 162.869813
| 166.227403
| 166.999469
| 166.027325
| 164.509516
| 163.282794
| 162.056071
| 160.309551
| 158.084817
| 168.48077
| 1
| 0.086167
| 0
| 2,497,400
|
UPS
| 2023-03-10T00:00:00
| 162.977554
| 165.473312
| 161.173081
| 164.009975
| 3,442,600
| 164.886168
| 164.229229
| 164.837665
| 162.232547
| 161.78006
| 158.771286
| 160.137543
| 164.472828
| 164.467085
| 164.441152
| 164.176364
| 163.999293
| 162.673385
| 161.693974
| 161.23717
| 161.661187
| 164.879801
| 164.250704
| 164.3391
| 163.718713
| 162.606468
| 161.621974
| 160.038313
| 164.082813
| 164.639765
| 165.677474
| 165.043763
| 165.399035
| 165.993489
| 165.537903
| 162.242628
| 0.490025
| 0.651063
| 12.676563
| 23.170827
| 21.674064
| 164.826926
| 165.234847
| 159.952786
| 161.612478
| 46.451289
| 158.084817
| 168.48077
| 47.063863
| 58.865798
| -31.105973
| -52.936137
| 99,826,200
| 0.181426
| 95
| 102.614126
| 164.229229
| 2.29676
| 168.822748
| 159.63571
| 3.235754
| 164.215932
| 170.68744
| 157.744425
| 168.48077
| 158.084817
| 163.282794
| 165.488263
| 162.531671
| 160.882801
| 167.137134
| 170.093726
| 166.027325
| 164.509516
| 163.282794
| 162.056071
| 160.309551
| 158.084817
| 168.48077
| 1
| 0.021009
| 0
| 3,442,600
|
UPS
| 2023-03-13T00:00:00
| 163.597
| 165.060337
| 159.988055
| 160.76012
| 4,435,900
| 164.886168
| 164.167604
| 164.559124
| 162.414534
| 161.818326
| 158.954978
| 160.193702
| 164.297662
| 164.308888
| 164.311282
| 164.123694
| 163.968348
| 162.709605
| 161.744054
| 161.2839
| 161.680448
| 164.645407
| 164.190492
| 164.243665
| 163.772221
| 162.654283
| 161.717533
| 160.072736
| 163.220379
| 163.638378
| 164.756328
| 165.103544
| 165.207047
| 166.03848
| 165.632485
| 162.461164
| 0.386387
| 0.598128
| 11.9609
| 20.721283
| 21.852591
| 164.234412
| 164.585189
| 163.347804
| 162.551337
| 59.681559
| 158.084817
| 168.48077
| 53.022392
| 52.90727
| -41.144589
| -46.977608
| 104,262,100
| 0.17436
| 96
| 102.65034
| 164.167604
| 2.296341
| 168.760285
| 159.574923
| 3.144052
| 164.156986
| 170.445091
| 157.868882
| 168.48077
| 158.084817
| 163.282794
| 163.207983
| 160.942653
| 158.907752
| 165.242884
| 167.508214
| 166.027325
| 164.509516
| 163.282794
| 162.056071
| 160.309551
| 158.084817
| 168.48077
| 0
| 0.065195
| 4,435,900
| 0
|
UPS
| 2023-03-14T00:00:00
| 166.137619
| 168.62439
| 163.623916
| 166.218413
| 4,892,100
| 165.116887
| 164.135564
| 164.485438
| 162.609246
| 161.865194
| 159.144063
| 160.263657
| 164.665653
| 164.641384
| 164.592257
| 164.306778
| 164.135215
| 162.844037
| 161.859674
| 161.380013
| 161.724798
| 164.872944
| 164.378113
| 164.365087
| 163.918225
| 162.767948
| 161.859764
| 160.131879
| 163.600224
| 163.728614
| 164.420319
| 165.234176
| 165.066117
| 166.091816
| 165.732544
| 162.680836
| 0.503457
| 0.579194
| 12.07661
| 25.808624
| 19.636757
| 164.306222
| 163.842123
| 163.347804
| 162.675926
| 70.66007
| 159.575081
| 168.62439
| 72.519767
| 57.535341
| 77.176454
| -27.480233
| 109,154,200
| 0.124693
| 97
| 102.691891
| 164.135564
| 2.262213
| 168.65999
| 159.611139
| 3.288332
| 164.345618
| 170.922283
| 157.768953
| 168.62439
| 158.084817
| 163.354604
| 162.881797
| 160.703257
| 157.809515
| 165.77554
| 167.95408
| 166.137051
| 164.598273
| 163.354604
| 162.110934
| 160.340286
| 158.084817
| 168.62439
| 0
| 0.102647
| 0
| 4,892,100
|
UPS
| 2023-03-15T00:00:00
| 165.509216
| 166.038886
| 162.465844
| 162.869829
| 4,306,700
| 165.231799
| 164.100581
| 164.403345
| 162.825384
| 161.902497
| 159.337443
| 160.310694
| 164.834366
| 164.799172
| 164.733328
| 164.416091
| 164.240907
| 162.948554
| 161.955715
| 161.461779
| 161.762454
| 164.944276
| 164.508937
| 164.443839
| 164.031949
| 162.863844
| 161.985806
| 160.184074
| 164.520086
| 164.29816
| 164.450673
| 165.342992
| 164.964753
| 166.13846
| 165.828023
| 162.897096
| 0.539311
| 0.571217
| 11.758553
| 23.902318
| 20.515956
| 164.306222
| 163.354604
| 163.347804
| 162.675926
| 62.401818
| 159.575081
| 168.62439
| 65.575561
| 63.705907
| 27.445904
| -34.424439
| 104,847,500
| 0.162727
| 96
| 102.728063
| 164.100581
| 2.233694
| 168.567969
| 159.633194
| 3.315264
| 164.456437
| 171.086965
| 157.825909
| 168.62439
| 158.084817
| 163.354604
| 166.128642
| 163.632893
| 161.128168
| 168.633368
| 171.129116
| 166.137051
| 164.598273
| 163.354604
| 162.110934
| 160.340286
| 158.084817
| 168.62439
| 1
| 0.034156
| 4,306,700
| 0
|
UPS
| 2023-03-16T00:00:00
| 168.705215
| 169.468309
| 164.782051
| 164.782051
| 4,710,200
| 165.522675
| 164.222284
| 164.517795
| 163.079813
| 161.98621
| 159.605192
| 160.355551
| 165.608536
| 165.509362
| 165.344388
| 164.806011
| 164.584316
| 163.174305
| 162.133333
| 161.605214
| 161.831536
| 165.575806
| 164.947473
| 164.774753
| 164.262531
| 163.042862
| 162.171307
| 160.267601
| 166.389008
| 165.78104
| 165.302136
| 165.686887
| 165.005276
| 166.235582
| 165.950849
| 163.121509
| 0.816208
| 0.620215
| 12.408709
| 28.444067
| 18.62509
| 164.728182
| 163.776563
| 163.601433
| 162.675926
| 68.351482
| 159.988055
| 169.468309
| 91.95071
| 76.682013
| 138.28223
| -8.04929
| 109,557,700
| 0.183543
| 97
| 102.769589
| 164.222284
| 2.416972
| 169.056229
| 159.388339
| 3.432613
| 164.861083
| 171.726308
| 157.995857
| 169.468309
| 158.084817
| 163.776563
| 164.671315
| 163.303745
| 161.098274
| 166.876787
| 168.244357
| 166.781805
| 165.119815
| 163.776563
| 162.433311
| 160.520884
| 158.084817
| 169.468309
| 0
| 0.075425
| 4,710,200
| 0
|
UPS
| 2023-03-17T00:00:00
| 167.690735
| 172.314156
| 166.496739
| 170.527628
| 20,535,900
| 165.622324
| 164.350662
| 164.648975
| 163.281381
| 162.087366
| 159.822504
| 160.396562
| 166.024976
| 165.905975
| 165.705364
| 165.068259
| 164.823271
| 163.35142
| 162.27958
| 161.725719
| 161.889837
| 165.969999
| 165.277802
| 165.018825
| 164.443351
| 163.192982
| 162.331416
| 160.340588
| 167.872658
| 167.184379
| 166.281178
| 166.111956
| 165.13559
| 166.360889
| 166.086118
| 163.347759
| 0.942921
| 0.684757
| 13.654132
| 30.690157
| 16.58197
| 166.151105
| 165.199487
| 163.997443
| 162.675926
| 61.275927
| 159.988055
| 172.314156
| 62.490807
| 73.339026
| 160.192807
| -37.509193
| 89,021,800
| -0.019629
| 96
| 102.947248
| 164.350662
| 2.532757
| 169.416176
| 159.285148
| 3.633964
| 165.130573
| 172.398501
| 157.862645
| 172.314156
| 158.084817
| 165.199487
| 167.651859
| 165.835408
| 162.965601
| 170.521666
| 172.338116
| 168.956032
| 166.878549
| 165.199487
| 163.520425
| 161.129896
| 158.084817
| 172.314156
| 1
| 0.010333
| 0
| 20,535,900
|
UPS
| 2023-03-20T00:00:00
| 164.72818
| 167.71769
| 163.004501
| 167.214938
| 3,974,300
| 165.351204
| 164.36323
| 164.644922
| 163.481899
| 162.08993
| 159.992556
| 160.431598
| 165.765617
| 165.69183
| 165.555028
| 165.037343
| 164.815956
| 163.405411
| 162.344017
| 161.785174
| 161.918079
| 165.807428
| 165.313756
| 165.024918
| 164.500088
| 163.262477
| 162.428558
| 160.383689
| 167.765363
| 167.477492
| 166.680088
| 166.326039
| 165.253477
| 166.454237
| 166.200903
| 163.562929
| 0.795123
| 0.70683
| 13.600724
| 28.009337
| 21.6058
| 166.151105
| 165.199487
| 163.997443
| 162.675926
| 52.149615
| 159.988055
| 172.314156
| 38.455998
| 64.299172
| 28.445399
| -61.544002
| 85,047,500
| -0.044655
| 95
| 102.97995
| 164.36323
| 2.534039
| 169.431308
| 159.295152
| 3.798766
| 165.09225
| 172.689782
| 157.494718
| 172.314156
| 158.084817
| 165.199487
| 168.833877
| 165.353597
| 163.01646
| 171.171014
| 174.651294
| 168.956032
| 166.878549
| 165.199487
| 163.520425
| 161.129896
| 158.084817
| 172.314156
| 1
| -0.045373
| 0
| 3,974,300
|
UPS
| 2023-03-21T00:00:00
| 167.690735
| 167.735625
| 165.006471
| 165.742619
| 2,965,600
| 165.667213
| 164.737143
| 164.681415
| 163.650719
| 162.074567
| 160.197084
| 160.464645
| 166.15064
| 166.055268
| 165.883598
| 165.27856
| 165.037093
| 163.573463
| 162.48472
| 161.902116
| 161.975518
| 166.232797
| 165.630661
| 165.259211
| 164.665141
| 163.409866
| 162.580998
| 160.455919
| 167.541488
| 167.532798
| 167.10391
| 166.577962
| 165.43918
| 166.56819
| 166.329313
| 163.77868
| 0.906595
| 0.746783
| 13.555616
| 26.457037
| 20.382339
| 166.151105
| 165.199487
| 164.526947
| 162.675926
| 57.142838
| 159.988055
| 172.314156
| 62.490807
| 54.479204
| 77.83935
| -37.509193
| 88,013,100
| -0.027185
| 96
| 103.005499
| 164.737143
| 2.439295
| 169.615734
| 159.858552
| 3.808384
| 165.339725
| 172.956492
| 157.722958
| 172.314156
| 158.084817
| 165.199487
| 165.150124
| 162.582558
| 160.436935
| 167.295746
| 169.863312
| 168.956032
| 166.878549
| 165.199487
| 163.520425
| 161.129896
| 158.084817
| 172.314156
| 0
| 0.007226
| 2,965,600
| 0
|
UPS
| 2023-03-22T00:00:00
| 166.568542
| 170.231364
| 166.37105
| 167.430389
| 2,758,400
| 165.778534
| 165.137988
| 164.695801
| 163.748327
| 162.038783
| 160.372845
| 160.485868
| 166.234221
| 166.14859
| 165.988974
| 165.395831
| 165.154897
| 163.690917
| 162.592189
| 161.99452
| 162.02122
| 166.396675
| 165.80508
| 165.404375
| 164.779565
| 163.528129
| 162.707165
| 160.516654
| 167.043795
| 167.312218
| 167.320272
| 166.772491
| 165.636937
| 166.674041
| 166.456186
| 163.989657
| 0.894079
| 0.776242
| 14.119884
| 29.229695
| 18.902708
| 166.151105
| 165.199487
| 165.051986
| 162.675926
| 51.678406
| 159.988055
| 172.314156
| 53.386612
| 51.444472
| 101.369456
| -46.613388
| 85,254,700
| -0.037415
| 95
| 103.028833
| 165.137988
| 1.985914
| 169.109816
| 161.166159
| 3.869943
| 165.456755
| 173.196641
| 157.716869
| 172.314156
| 159.575081
| 165.944618
| 166.810944
| 165.886262
| 164.081789
| 168.615416
| 169.540098
| 169.307734
| 167.447829
| 165.944618
| 164.441407
| 162.301243
| 159.575081
| 172.314156
| 1
| -0.047838
| 0
| 2,758,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.