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
| 2023-03-23T00:00:00
| 166.344116
| 169.306694
| 164.692259
| 165.886269
| 2,901,700
| 165.994891
| 165.378136
| 164.698719
| 163.893418
| 162.009498
| 160.568403
| 160.49888
| 166.2562
| 166.18414
| 166.043612
| 165.482039
| 165.246375
| 163.794964
| 162.690924
| 162.080651
| 162.064234
| 166.499508
| 165.91995
| 165.531168
| 164.881361
| 163.641427
| 162.825408
| 160.574945
| 166.709628
| 166.951536
| 167.330188
| 166.900044
| 165.825711
| 166.76113
| 166.579065
| 164.194933
| 0.856181
| 0.79223
| 14.07149
| 26.731621
| 20.39649
| 166.151105
| 165.199487
| 165.443548
| 162.675926
| 49.21591
| 159.988055
| 172.314156
| 51.565871
| 55.81443
| 56.60681
| -48.434129
| 82,353,000
| -0.068002
| 94
| 103.053274
| 165.378136
| 1.810748
| 168.999632
| 161.75664
| 4.066806
| 165.541266
| 173.674878
| 157.407653
| 172.314156
| 159.575081
| 165.944618
| 167.723652
| 165.21594
| 163.863338
| 169.076255
| 171.583967
| 169.307734
| 167.447829
| 165.944618
| 164.441407
| 162.301243
| 159.575081
| 172.314156
| 1
| -0.094679
| 2,901,700
| 0
|
UPS
| 2023-03-24T00:00:00
| 167.044357
| 167.349589
| 164.934639
| 166.164552
| 2,586,700
| 166.401572
| 165.64387
| 164.775567
| 163.990932
| 162.087204
| 160.764968
| 160.522395
| 166.413831
| 166.340544
| 166.197572
| 165.624068
| 165.384682
| 163.922391
| 162.805488
| 162.178942
| 162.113788
| 166.69032
| 166.078637
| 165.711602
| 165.004927
| 163.773923
| 162.953645
| 160.640075
| 166.696193
| 166.745459
| 167.244308
| 167.046301
| 166.024916
| 166.834294
| 166.703533
| 164.397433
| 0.872592
| 0.808302
| 14.026552
| 25.503193
| 19.459187
| 167.39
| 165.199487
| 165.118719
| 162.675926
| 49.113596
| 159.988055
| 172.314156
| 57.246833
| 54.066439
| 34.679305
| -42.753167
| 84,939,700
| -0.057983
| 95
| 103.075287
| 165.64387
| 1.627884
| 168.899637
| 162.388102
| 4.091174
| 165.684417
| 173.866765
| 157.502069
| 172.314156
| 159.988055
| 166.151105
| 166.781023
| 164.255352
| 162.166588
| 168.869787
| 171.395458
| 169.405196
| 167.605585
| 166.151105
| 164.696625
| 162.62584
| 159.988055
| 172.314156
| 0
| -0.034254
| 2,586,700
| 0
|
UPS
| 2023-03-27T00:00:00
| 168.16655
| 168.741109
| 166.559569
| 168.229385
| 2,283,400
| 166.858527
| 165.872347
| 164.923156
| 164.098076
| 162.251777
| 160.967464
| 160.57808
| 166.764375
| 166.672545
| 166.500492
| 165.855203
| 165.598671
| 164.088829
| 162.946569
| 162.297508
| 162.174014
| 167.011225
| 166.318893
| 165.972446
| 165.168677
| 163.933906
| 163.100211
| 160.716136
| 167.138487
| 167.08441
| 167.339148
| 167.302172
| 166.257801
| 166.914888
| 166.838339
| 164.601748
| 0.965025
| 0.839647
| 14.353558
| 27.141426
| 18.626474
| 167.39
| 165.199487
| 164.747186
| 162.675926
| 58.869981
| 159.988055
| 172.314156
| 66.351029
| 58.387911
| 82.156122
| -33.648971
| 87,223,100
| -0.044161
| 96
| 103.095047
| 165.872347
| 1.646053
| 169.164453
| 162.580242
| 4.00268
| 165.920811
| 173.92617
| 157.915451
| 172.314156
| 159.988055
| 166.151105
| 166.442862
| 165.536135
| 164.027912
| 167.951084
| 168.857812
| 169.405196
| 167.605585
| 166.151105
| 164.696625
| 162.62584
| 159.988055
| 172.314156
| 0
| 0.01758
| 0
| 2,283,400
|
UPS
| 2023-03-28T00:00:00
| 168.534607
| 169.818397
| 167.295721
| 168.256307
| 1,850,100
| 167.098225
| 166.107556
| 165.256041
| 164.226818
| 162.426359
| 161.176904
| 160.64825
| 167.118421
| 167.011101
| 166.813433
| 166.098785
| 165.824513
| 164.263173
| 163.093623
| 162.421015
| 162.237304
| 167.315967
| 166.572441
| 166.25025
| 165.342658
| 164.099244
| 163.250055
| 160.795305
| 167.889103
| 167.675254
| 167.677147
| 167.616343
| 166.532905
| 167.006268
| 166.983526
| 164.808334
| 1.055807
| 0.882879
| 14.932603
| 27.928817
| 17.684074
| 167.659329
| 165.199487
| 164.442392
| 162.675926
| 57.721744
| 159.988055
| 172.314156
| 69.337027
| 64.31163
| 97.493561
| -30.662973
| 89,073,200
| -0.046319
| 97
| 103.111139
| 166.107556
| 1.674767
| 169.45709
| 162.758023
| 4.035383
| 166.169744
| 174.24051
| 158.098978
| 172.314156
| 159.988055
| 166.151105
| 167.822409
| 166.90371
| 165.64087
| 169.085249
| 170.003949
| 169.405196
| 167.605585
| 166.151105
| 164.696625
| 162.62584
| 159.988055
| 172.314156
| 0
| 0.06181
| 1,850,100
| 0
|
UPS
| 2023-03-29T00:00:00
| 171.892227
| 171.919159
| 169.549099
| 170.141617
| 2,546,100
| 167.736526
| 166.484163
| 165.789664
| 164.478778
| 162.586857
| 161.444783
| 160.750523
| 168.073183
| 167.898579
| 167.594786
| 166.625461
| 166.29126
| 164.562352
| 163.325165
| 162.608564
| 162.333372
| 168.187604
| 167.123362
| 166.760726
| 165.643263
| 164.348346
| 163.46224
| 160.907186
| 169.588715
| 169.09733
| 168.734264
| 168.206566
| 166.932255
| 167.173449
| 167.172924
| 165.029597
| 1.382745
| 0.982852
| 15.971393
| 30.254529
| 16.479397
| 167.659329
| 165.199487
| 163.132279
| 162.675926
| 67.509228
| 159.988055
| 172.314156
| 96.576948
| 77.421668
| 164.402288
| -3.423052
| 91,619,300
| -0.013422
| 98
| 103.134407
| 166.484163
| 2.06301
| 170.610182
| 162.358144
| 3.948175
| 166.714742
| 174.611093
| 158.818392
| 172.314156
| 159.988055
| 166.151105
| 168.549575
| 167.280753
| 166.0269
| 169.803429
| 171.07225
| 169.405196
| 167.605585
| 166.151105
| 164.696625
| 162.62584
| 159.988055
| 172.314156
| 0
| 0.099318
| 2,546,100
| 0
|
UPS
| 2023-03-30T00:00:00
| 171.551056
| 172.547559
| 169.845336
| 172.269259
| 2,075,300
| 168.021111
| 166.771893
| 166.19006
| 164.764494
| 162.766418
| 161.714276
| 160.852534
| 168.768757
| 168.562666
| 168.203443
| 167.073243
| 166.69586
| 164.836418
| 163.541636
| 162.785643
| 162.425091
| 168.881155
| 167.605923
| 167.20391
| 165.920607
| 164.584245
| 163.662364
| 161.014654
| 171.257898
| 170.626662
| 169.944431
| 168.925173
| 167.400703
| 167.404132
| 167.39504
| 165.26173
| 1.59592
| 1.105466
| 17.078646
| 29.867231
| 15.567567
| 167.77603
| 166.06132
| 163.04322
| 162.675926
| 70.258787
| 159.988055
| 172.547559
| 92.065745
| 85.99324
| 144.209247
| -7.934255
| 89,544,000
| -0.028377
| 97
| 103.153268
| 166.771893
| 2.344185
| 171.460263
| 162.083522
| 3.834032
| 167.175343
| 174.843407
| 159.50728
| 172.547559
| 159.988055
| 166.267807
| 171.120161
| 170.321164
| 168.750102
| 172.691224
| 173.490221
| 169.583516
| 167.749828
| 166.267807
| 164.785785
| 162.675788
| 159.988055
| 172.547559
| 1
| 0.030891
| 0
| 2,075,300
|
UPS
| 2023-03-31T00:00:00
| 174.154556
| 174.271254
| 171.407429
| 172.305179
| 2,571,200
| 168.667493
| 167.144908
| 166.687056
| 165.112426
| 162.92267
| 161.994991
| 160.961262
| 169.845917
| 169.579373
| 169.118999
| 167.716998
| 167.269605
| 165.201836
| 163.820923
| 163.01077
| 162.541802
| 169.996327
| 168.309034
| 167.816564
| 166.288845
| 164.883933
| 163.908706
| 161.147012
| 173.167286
| 172.472658
| 171.547104
| 169.887022
| 167.989348
| 167.730092
| 167.673088
| 165.512341
| 1.952436
| 1.27486
| 18.484686
| 31.668323
| 14.642852
| 169.481757
| 166.923168
| 163.04322
| 162.675926
| 72.808396
| 162.465844
| 174.271254
| 99.011485
| 95.884726
| 178.346539
| -0.988515
| 92,115,200
| 0.000833
| 98
| 103.177509
| 167.144908
| 2.866538
| 172.877984
| 161.411832
| 3.676285
| 167.84003
| 175.1926
| 160.487461
| 174.271254
| 159.988055
| 167.129654
| 171.31465
| 170.081742
| 168.612428
| 172.783965
| 174.016873
| 170.900419
| 168.815072
| 167.129654
| 165.444237
| 163.044659
| 159.988055
| 174.271254
| 0
| 0.072231
| 2,571,200
| 0
|
UPS
| 2023-04-03T00:00:00
| 173.91214
| 173.939071
| 171.757545
| 173.113143
| 2,735,200
| 169.585889
| 167.468546
| 167.099661
| 165.420268
| 163.060027
| 162.242953
| 161.061252
| 170.659162
| 170.367149
| 169.856405
| 168.280193
| 167.78057
| 165.543416
| 164.086481
| 163.226639
| 162.654939
| 170.949899
| 168.953532
| 168.372339
| 166.633931
| 165.17313
| 164.144689
| 161.275876
| 174.551483
| 173.924701
| 173.044295
| 170.937745
| 168.651214
| 168.131532
| 167.995285
| 165.777193
| 2.19017
| 1.457922
| 19.790294
| 30.058905
| 13.898687
| 169.481757
| 167.129654
| 163.04322
| 162.675926
| 68.647682
| 162.465844
| 174.271254
| 96.958051
| 96.01176
| 158.078666
| -3.041949
| 89,380,000
| 0.034658
| 97
| 103.203191
| 167.468546
| 3.2423
| 173.953146
| 160.983947
| 3.488401
| 168.418327
| 175.395128
| 161.441525
| 174.271254
| 159.988055
| 167.129654
| 173.277747
| 172.284239
| 170.413922
| 175.148064
| 176.141572
| 170.900419
| 168.815072
| 167.129654
| 165.444237
| 163.044659
| 159.988055
| 174.271254
| 1
| 0.007216
| 2,735,200
| 0
|
UPS
| 2023-04-04T00:00:00
| 171.120148
| 174.953544
| 170.509671
| 174.765011
| 2,498,700
| 169.92883
| 167.798022
| 167.39125
| 165.630445
| 163.1547
| 162.465994
| 161.163428
| 170.751359
| 170.504058
| 170.050827
| 168.538371
| 168.03746
| 165.762111
| 164.271578
| 163.382946
| 162.73917
| 171.228855
| 169.301304
| 168.681608
| 166.857456
| 165.385238
| 164.320475
| 161.375965
| 174.376022
| 174.187634
| 173.746379
| 171.784979
| 169.271483
| 168.540734
| 168.32041
| 166.042949
| 2.128747
| 1.592087
| 20.407995
| 27.28991
| 15.205127
| 169.822902
| 167.470799
| 163.321315
| 162.675926
| 62.192694
| 163.004501
| 174.953544
| 67.918797
| 87.962778
| 112.967468
| -32.081203
| 86,881,300
| 0.035208
| 96
| 103.22571
| 167.798022
| 3.262784
| 174.32359
| 161.272453
| 3.54355
| 168.675643
| 175.762744
| 161.588542
| 174.953544
| 159.988055
| 167.470799
| 173.202919
| 172.466766
| 171.021393
| 174.648292
| 175.384445
| 171.421689
| 169.236727
| 167.470799
| 165.704872
| 163.190669
| 159.988055
| 174.953544
| 1
| -0.048408
| 0
| 2,498,700
|
UPS
| 2023-04-05T00:00:00
| 170.033875
| 172.269277
| 169.988998
| 170.428887
| 2,718,300
| 170.275363
| 168.026949
| 167.618201
| 165.827616
| 163.271673
| 162.720314
| 161.265072
| 170.607862
| 170.41857
| 170.048219
| 168.674326
| 168.191031
| 165.929632
| 164.423217
| 163.514647
| 162.811755
| 171.247954
| 169.514242
| 168.884886
| 167.03014
| 165.566269
| 164.470334
| 161.464228
| 172.942714
| 173.237098
| 173.545349
| 172.329002
| 169.80424
| 168.926301
| 168.632989
| 166.30378
| 1.969709
| 1.667611
| 20.737318
| 25.96801
| 15.574649
| 169.944092
| 167.470799
| 163.143332
| 162.675926
| 53.17866
| 163.004501
| 174.953544
| 58.827917
| 74.568255
| 67.003457
| -41.172083
| 84,163,000
| -0.019658
| 95
| 103.249799
| 168.026949
| 3.250362
| 174.527672
| 161.526225
| 3.371695
| 168.804998
| 175.548388
| 162.061608
| 174.953544
| 159.988055
| 167.470799
| 172.194454
| 169.435364
| 167.75058
| 173.879238
| 176.638328
| 171.421689
| 169.236727
| 167.470799
| 165.704872
| 163.190669
| 159.988055
| 174.953544
| 1
| -0.095725
| 0
| 2,718,300
|
UPS
| 2023-04-06T00:00:00
| 169.297714
| 170.177505
| 167.457324
| 169.073277
| 2,206,100
| 170.570723
| 168.282807
| 167.758251
| 166.055095
| 163.414545
| 162.879795
| 161.348028
| 170.345832
| 170.214778
| 169.932757
| 168.730997
| 168.27616
| 166.061713
| 164.551493
| 163.629164
| 162.876291
| 171.0702
| 169.635268
| 169.01408
| 167.166222
| 165.724849
| 164.60058
| 161.544155
| 170.913799
| 171.668339
| 172.688618
| 172.544273
| 170.226022
| 169.267715
| 168.921589
| 166.556292
| 1.763936
| 1.686876
| 19.950493
| 24.446721
| 20.114577
| 170.756557
| 167.470799
| 163.085485
| 162.675926
| 53.896397
| 163.004501
| 174.953544
| 52.667087
| 59.8046
| 19.631424
| -47.332913
| 81,956,900
| 0.017063
| 94
| 103.269121
| 168.282807
| 3.130856
| 174.544519
| 162.021096
| 3.150464
| 168.851924
| 175.152851
| 162.550996
| 174.953544
| 159.988055
| 167.470799
| 170.76405
| 169.258823
| 168.483771
| 171.539102
| 173.044329
| 171.421689
| 169.236727
| 167.470799
| 165.704872
| 163.190669
| 159.988055
| 174.953544
| 1
| -0.135702
| 2,206,100
| 0
|
UPS
| 2023-04-10T00:00:00
| 170.805923
| 171.066279
| 167.681757
| 168.256317
| 2,157,900
| 170.94688
| 168.674226
| 167.922719
| 166.27287
| 163.574797
| 163.00212
| 161.431306
| 170.437851
| 170.322259
| 170.06709
| 168.919627
| 168.470757
| 166.247761
| 164.716084
| 163.771278
| 162.955193
| 171.112963
| 169.875565
| 169.248516
| 167.352529
| 165.919359
| 164.757533
| 161.638263
| 169.763279
| 170.492056
| 171.852576
| 172.609819
| 170.586156
| 169.589966
| 169.198591
| 166.806351
| 1.702928
| 1.690087
| 19.504977
| 24.578695
| 18.650551
| 171.124633
| 167.470799
| 163.078915
| 162.675926
| 65.854701
| 164.692259
| 174.953544
| 59.579907
| 57.02497
| 32.606612
| -40.420093
| 84,114,800
| 0.047963
| 95
| 103.288442
| 168.674226
| 2.914565
| 174.503356
| 162.845095
| 3.055559
| 169.038019
| 175.149137
| 162.926901
| 174.953544
| 159.988055
| 167.470799
| 168.977515
| 167.777524
| 166.257333
| 170.497705
| 171.697696
| 171.421689
| 169.236727
| 167.470799
| 165.704872
| 163.190669
| 159.988055
| 174.953544
| 0
| -0.069204
| 2,157,900
| 0
|
UPS
| 2023-04-11T00:00:00
| 172.772003
| 173.355549
| 170.204437
| 171.021393
| 2,844,400
| 171.407425
| 169.132976
| 168.136024
| 166.487429
| 163.818218
| 163.147666
| 161.513562
| 170.904681
| 170.767667
| 170.48323
| 169.269843
| 168.801622
| 166.503613
| 164.928082
| 163.94951
| 163.052873
| 171.444804
| 170.265829
| 169.621538
| 167.607397
| 166.161391
| 164.950996
| 161.751106
| 170.175277
| 170.403947
| 171.55088
| 172.729709
| 170.95243
| 169.922299
| 169.480528
| 167.060541
| 1.792562
| 1.710582
| 19.7646
| 27.848191
| 17.382052
| 171.205434
| 167.470799
| 163.684919
| 162.675926
| 63.982167
| 164.692259
| 174.953544
| 78.740077
| 63.662357
| 73.549714
| -21.259923
| 86,959,200
| 0.047842
| 96
| 103.314633
| 169.132976
| 2.792883
| 174.718741
| 163.547211
| 3.065821
| 169.393636
| 175.525278
| 163.261994
| 174.953544
| 162.465844
| 168.709694
| 169.85132
| 168.636361
| 166.466798
| 172.020882
| 173.235841
| 172.006447
| 170.183243
| 168.709694
| 167.236146
| 165.138212
| 162.465844
| 174.953544
| 0
| -0.012002
| 2,844,400
| 0
|
UPS
| 2023-04-12T00:00:00
| 170.437866
| 174.199428
| 169.692732
| 172.816899
| 3,729,000
| 171.597751
| 169.347988
| 168.372313
| 166.746432
| 163.994328
| 163.237121
| 161.563714
| 170.811318
| 170.707703
| 170.476251
| 169.376027
| 168.927487
| 166.657898
| 165.073076
| 164.077992
| 163.126355
| 171.268521
| 170.390104
| 169.798603
| 167.762316
| 166.335592
| 165.095356
| 161.839905
| 170.709839
| 170.53814
| 171.172942
| 172.719953
| 171.256062
| 170.221359
| 169.737521
| 167.30858
| 1.656161
| 1.699697
| 20.233873
| 26.983107
| 15.733843
| 171.205434
| 167.470799
| 163.980508
| 162.675926
| 59.9815
| 164.692259
| 174.953544
| 55.993054
| 64.771013
| 51.589979
| -44.006946
| 83,230,200
| 0.014935
| 95
| 103.347787
| 169.347988
| 2.714577
| 174.777142
| 163.918834
| 3.111991
| 169.493087
| 175.717069
| 163.269105
| 174.953544
| 162.465844
| 168.709694
| 172.110663
| 170.865777
| 168.959552
| 174.016889
| 175.261775
| 172.006447
| 170.183243
| 168.709694
| 167.236146
| 165.138212
| 162.465844
| 174.953544
| 1
| -0.063034
| 0
| 3,729,000
|
UPS
| 2023-04-13T00:00:00
| 171.470276
| 172.008931
| 169.261805
| 171.398454
| 2,355,600
| 171.555556
| 169.646041
| 168.61291
| 166.879069
| 164.196899
| 163.376146
| 161.625547
| 170.94311
| 170.846353
| 170.629178
| 169.566413
| 169.123086
| 166.846619
| 165.241423
| 164.224374
| 163.20938
| 171.245343
| 170.592227
| 170.036908
| 167.947565
| 166.532328
| 165.258389
| 161.938478
| 171.261927
| 170.931439
| 170.979949
| 172.678111
| 171.543583
| 170.507928
| 169.977799
| 167.554064
| 1.612778
| 1.682313
| 20.467967
| 25.401921
| 15.731067
| 171.205434
| 167.470799
| 164.353073
| 162.675926
| 62.694509
| 164.934639
| 174.953544
| 65.233042
| 66.655391
| 31.552561
| -34.766958
| 85,585,800
| -0.006555
| 96
| 103.369035
| 169.646041
| 2.595552
| 174.837144
| 164.454938
| 2.978612
| 169.681391
| 175.638614
| 163.724167
| 174.953544
| 163.004501
| 168.979023
| 171.443342
| 168.687256
| 166.936646
| 173.193952
| 175.950038
| 172.13357
| 170.38901
| 168.979023
| 167.569036
| 165.561597
| 163.004501
| 174.953544
| 0
| -0.006352
| 2,355,600
| 0
|
UPS
| 2023-04-14T00:00:00
| 173.149078
| 173.283749
| 170.796977
| 171.47029
| 2,034,900
| 171.715358
| 169.868234
| 168.971652
| 167.049733
| 164.405243
| 163.540857
| 161.704045
| 171.384303
| 171.26503
| 171.016855
| 169.89211
| 169.432778
| 167.093774
| 165.449519
| 164.401101
| 163.308282
| 171.535075
| 170.92585
| 170.385844
| 168.193447
| 166.767911
| 165.451913
| 162.05314
| 171.995496
| 171.691513
| 171.284205
| 172.719975
| 171.87212
| 170.816807
| 170.221167
| 167.80251
| 1.69433
| 1.684717
| 21.048465
| 26.799476
| 14.880978
| 171.205434
| 167.470799
| 164.631386
| 162.675926
| 64.418997
| 166.559569
| 174.953544
| 78.502842
| 66.576312
| 61.616487
| -21.497158
| 87,620,700
| -0.026167
| 97
| 103.387832
| 169.868234
| 2.698924
| 175.266082
| 164.470387
| 2.983742
| 170.011647
| 175.979131
| 164.044162
| 174.953544
| 163.004501
| 168.979023
| 170.913671
| 169.81841
| 168.166544
| 172.565537
| 173.660798
| 172.13357
| 170.38901
| 168.979023
| 167.569036
| 165.561597
| 163.004501
| 174.953544
| 0
| 0.042144
| 2,034,900
| 0
|
UPS
| 2023-04-17T00:00:00
| 173.526093
| 174.50465
| 172.888698
| 173.463257
| 1,920,500
| 171.652512
| 170.160002
| 169.393593
| 167.115629
| 164.619562
| 163.683443
| 161.779133
| 171.812661
| 171.676132
| 171.402892
| 170.222472
| 169.747648
| 167.346022
| 165.662061
| 164.581794
| 163.409952
| 171.864299
| 171.274217
| 170.736185
| 168.447422
| 167.007934
| 165.64964
| 162.170772
| 172.871395
| 172.610035
| 172.007269
| 172.812378
| 172.238317
| 171.15202
| 170.470827
| 168.05387
| 1.768991
| 1.701572
| 21.914695
| 28.575993
| 14.338734
| 171.205434
| 167.470799
| 165.367542
| 162.675926
| 63.120799
| 167.295721
| 174.953544
| 81.35956
| 75.031815
| 86.272075
| -18.64044
| 89,541,200
| 0.190673
| 98
| 103.405659
| 170.160002
| 2.765725
| 175.691452
| 164.628553
| 2.943343
| 170.346356
| 176.233042
| 164.45967
| 174.953544
| 163.004501
| 168.979023
| 172.409935
| 171.536121
| 169.923163
| 174.022893
| 174.896707
| 172.13357
| 170.38901
| 168.979023
| 167.569036
| 165.561597
| 163.004501
| 174.953544
| 0
| 0.083396
| 1,920,500
| 0
|
UPS
| 2023-04-18T00:00:00
| 174.271255
| 174.765021
| 173.158054
| 173.786476
| 2,461,400
| 171.688423
| 170.637156
| 169.820563
| 167.189844
| 164.883211
| 163.818885
| 161.851777
| 172.30438
| 172.147973
| 171.844178
| 170.590543
| 170.095618
| 167.617599
| 165.888619
| 164.773664
| 163.518024
| 172.340434
| 171.665765
| 171.11139
| 168.728035
| 167.261926
| 165.8593
| 162.295072
| 173.898051
| 173.524051
| 172.924697
| 172.998989
| 172.640344
| 171.516179
| 170.737568
| 168.30986
| 1.86677
| 1.734611
| 22.788356
| 28.111275
| 13.800202
| 171.111172
| 167.470799
| 165.030886
| 162.675926
| 63.789391
| 167.457324
| 174.953544
| 90.898227
| 83.586876
| 81.72197
| -9.101773
| 92,002,600
| 0.236582
| 99
| 103.428736
| 170.637156
| 2.597363
| 175.831883
| 165.442429
| 2.877935
| 170.720156
| 176.476026
| 164.964285
| 174.953544
| 164.692259
| 169.822902
| 173.639814
| 172.774977
| 172.023861
| 174.390929
| 175.255766
| 172.531881
| 171.033734
| 169.822902
| 168.61207
| 166.888174
| 164.692259
| 174.953544
| 0
| 0.118251
| 2,461,400
| 0
|
UPS
| 2023-04-19T00:00:00
| 175.985947
| 176.156521
| 174.262268
| 174.414884
| 2,652,200
| 172.175003
| 171.051917
| 170.214496
| 167.349967
| 165.144329
| 163.95252
| 161.922274
| 173.040693
| 172.845786
| 172.481374
| 171.081035
| 170.54872
| 167.94577
| 166.154338
| 164.99569
| 163.642083
| 173.121802
| 172.175174
| 171.58565
| 169.07298
| 167.554103
| 166.100232
| 162.43571
| 175.142561
| 174.702512
| 174.039693
| 173.401917
| 173.099236
| 171.927163
| 171.040964
| 168.575929
| 2.058888
| 1.799467
| 23.96238
| 30.174966
| 13.172182
| 171.806923
| 169.311183
| 164.409801
| 162.675926
| 60.684088
| 167.457324
| 176.156521
| 98.03919
| 90.098992
| 99.662536
| -1.96081
| 94,654,800
| 0.224167
| 100
| 103.454187
| 171.051917
| 2.75936
| 176.570636
| 165.533197
| 2.771485
| 171.22166
| 176.76463
| 165.678689
| 176.156521
| 164.692259
| 170.42439
| 174.064777
| 173.364533
| 172.45781
| 174.9715
| 175.671744
| 173.450956
| 171.777173
| 170.42439
| 169.071607
| 167.145611
| 164.692259
| 176.156521
| 0
| 0.14746
| 2,652,200
| 0
|
UPS
| 2023-04-20T00:00:00
| 175.04332
| 177.574982
| 174.271254
| 175.842317
| 3,336,300
| 172.675948
| 171.475655
| 170.595861
| 167.499603
| 165.415543
| 164.075838
| 161.989634
| 173.441219
| 173.245338
| 172.875519
| 171.441242
| 170.894459
| 168.224105
| 166.388258
| 165.194653
| 163.755529
| 173.643314
| 172.555307
| 171.957098
| 169.37468
| 167.814603
| 166.319851
| 162.566268
| 175.87752
| 175.537347
| 174.938206
| 173.875883
| 173.562934
| 172.350364
| 171.365932
| 168.847466
| 2.11075
| 1.861723
| 25.391387
| 31.179759
| 12.134946
| 172.628369
| 170.020413
| 164.074173
| 162.675926
| 58.836934
| 167.457324
| 177.574982
| 74.977786
| 87.971735
| 91.988236
| -25.022214
| 91,318,500
| 0.235456
| 99
| 103.485761
| 171.475655
| 2.684329
| 176.844314
| 166.106997
| 2.81445
| 171.585627
| 177.214527
| 165.956727
| 177.574982
| 164.692259
| 171.13362
| 175.468245
| 174.779969
| 173.573992
| 176.674223
| 177.362499
| 174.534659
| 172.653782
| 171.13362
| 169.613459
| 167.449162
| 164.692259
| 177.574982
| 1
| 0.071696
| 0
| 3,336,300
|
UPS
| 2023-04-21T00:00:00
| 175.249817
| 176.407909
| 173.813411
| 174.944571
| 3,371,700
| 173.271158
| 171.92094
| 170.857645
| 167.68772
| 165.672424
| 164.204069
| 162.055663
| 173.802938
| 173.609789
| 173.240796
| 171.787476
| 171.229486
| 168.499623
| 166.621457
| 165.393765
| 163.8699
| 174.111291
| 172.914751
| 172.315095
| 169.67861
| 168.073399
| 166.541118
| 162.69821
| 176.158724
| 175.966476
| 175.639224
| 174.396575
| 174.02594
| 172.779384
| 171.709562
| 169.124574
| 2.143801
| 1.918139
| 26.446681
| 29.232939
| 12.479091
| 173.418393
| 170.289741
| 163.830413
| 162.675926
| 53.154103
| 167.457324
| 177.574982
| 77.018745
| 83.34524
| 70.744284
| -22.981255
| 94,690,200
| 0.256566
| 100
| 103.517734
| 171.92094
| 2.522038
| 176.965017
| 166.876864
| 2.795212
| 171.934598
| 177.525022
| 166.344173
| 177.574982
| 164.934639
| 171.25481
| 175.629852
| 173.684722
| 172.326124
| 176.98845
| 178.933579
| 174.591861
| 172.746371
| 171.25481
| 169.76325
| 167.639673
| 164.934639
| 177.574982
| 0
| 0.10656
| 3,371,700
| 0
|
UPS
| 2023-04-24T00:00:00
| 175.824341
| 177.135048
| 174.818852
| 175.384438
| 3,689,100
| 173.773
| 172.35994
| 171.182989
| 167.915982
| 165.91525
| 164.361272
| 162.120102
| 174.207219
| 174.012434
| 173.638264
| 172.154464
| 171.582937
| 168.786867
| 166.863638
| 165.600311
| 163.988849
| 174.575506
| 173.286504
| 172.697148
| 169.997694
| 168.340555
| 166.771223
| 162.835212
| 176.224126
| 176.169159
| 176.148404
| 174.95751
| 174.48889
| 173.218537
| 172.071307
| 169.409409
| 2.191096
| 1.97273
| 27.611342
| 29.355301
| 11.772407
| 173.418393
| 170.289741
| 164.252372
| 162.675926
| 55.403352
| 167.457324
| 177.574982
| 82.697173
| 78.231235
| 73.481162
| -17.302827
| 98,379,300
| 0.204646
| 101
| 103.552964
| 172.35994
| 2.389163
| 177.138266
| 167.581613
| 2.78944
| 172.305049
| 177.883929
| 166.72617
| 177.574982
| 166.559569
| 172.067276
| 175.157046
| 173.906182
| 172.562548
| 176.50068
| 177.751543
| 174.975344
| 173.367094
| 172.067276
| 170.767457
| 168.916868
| 166.559569
| 177.574982
| 0
| 0.135835
| 3,689,100
| 0
|
UPS
| 2023-04-25T00:00:00
| 158.264389
| 164.288299
| 158.201554
| 163.99204
| 12,474,900
| 172.322238
| 171.864832
| 170.924437
| 167.78468
| 165.962745
| 164.298557
| 162.100198
| 171.018653
| 171.149153
| 171.273053
| 170.89173
| 170.558433
| 168.374221
| 166.637342
| 165.455045
| 163.931889
| 171.755758
| 171.94407
| 171.70341
| 169.6192
| 168.139217
| 166.650492
| 162.796847
| 170.911844
| 171.995315
| 173.242112
| 174.14131
| 174.432797
| 173.347875
| 172.257794
| 169.631985
| 0.802386
| 1.738661
| 27.841387
| 20.051316
| 37.927248
| 167.888268
| 167.888268
| 165.675296
| 163.316664
| 30.199087
| 158.201554
| 177.574982
| 0.324338
| 53.346752
| -199.295244
| -99.675662
| 85,904,400
| -0.042564
| 100
| 103.642959
| 171.864832
| 3.870613
| 179.606058
| 164.123605
| 3.730791
| 170.967844
| 178.429425
| 163.506262
| 177.574982
| 158.201554
| 167.888268
| 175.92608
| 174.717112
| 173.609884
| 177.033309
| 178.242277
| 173.002853
| 170.174332
| 167.888268
| 165.602203
| 162.347467
| 158.201554
| 177.574982
| 1
| 0.060187
| 0
| 12,474,900
|
UPS
| 2023-04-26T00:00:00
| 154.924759
| 158.955649
| 154.529747
| 157.312764
| 5,845,600
| 170.770927
| 171.184339
| 170.413798
| 167.547607
| 165.905079
| 164.159375
| 162.066921
| 167.799874
| 168.199264
| 168.75793
| 169.440187
| 169.355843
| 167.846791
| 166.329116
| 165.246525
| 163.842266
| 168.59258
| 170.33073
| 170.472665
| 169.114889
| 167.848743
| 166.464873
| 162.725449
| 162.658103
| 165.055178
| 167.929682
| 172.042508
| 173.844217
| 173.149008
| 172.252388
| 169.783734
| -0.561187
| 1.278692
| 28.594801
| 18.468179
| 41.482916
| 166.052364
| 166.052364
| 165.675296
| 163.316664
| 28.238909
| 154.529747
| 177.574982
| 1.714074
| 28.245195
| -223.174619
| -98.285926
| 80,058,800
| -0.112013
| 99
| 103.682455
| 171.184339
| 5.386462
| 181.957264
| 160.411414
| 3.88405
| 169.439931
| 177.20803
| 161.671832
| 177.574982
| 154.529747
| 166.052364
| 160.251414
| 156.214529
| 154.164668
| 162.301274
| 166.33816
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| -0.004794
| 0
| 5,845,600
|
UPS
| 2023-04-27T00:00:00
| 159.584061
| 159.943169
| 154.583599
| 155.09531
| 4,679,000
| 169.582306
| 170.568931
| 170.134419
| 167.41511
| 165.877025
| 164.062692
| 162.08
| 166.156711
| 166.632863
| 167.346566
| 168.544176
| 168.604167
| 167.522762
| 166.151615
| 165.134397
| 163.799896
| 166.558605
| 169.225942
| 169.639609
| 168.802593
| 167.682401
| 166.374272
| 162.700744
| 156.257046
| 159.136523
| 162.847343
| 169.463674
| 172.959844
| 172.755912
| 172.125609
| 169.888637
| -1.251436
| 0.772666
| 28.991185
| 18.464182
| 37.610375
| 166.052364
| 166.052364
| 165.675296
| 163.316664
| 37.43026
| 154.529747
| 177.574982
| 21.932144
| 7.990185
| -170.508081
| -78.067856
| 84,737,800
| -0.085641
| 100
| 103.716896
| 170.568931
| 5.972553
| 182.514037
| 158.623825
| 4.072577
| 168.501276
| 176.646431
| 160.356122
| 177.574982
| 154.529747
| 166.052364
| 156.136718
| 153.317788
| 151.710816
| 157.743689
| 160.56262
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 0
| 0.039672
| 4,679,000
| 0
|
UPS
| 2023-04-28T00:00:00
| 161.424454
| 162.025945
| 158.461875
| 158.758135
| 3,440,800
| 168.409843
| 170.062601
| 169.937632
| 167.318176
| 165.908156
| 163.991532
| 162.108625
| 165.21026
| 165.68588
| 166.435472
| 167.896928
| 168.051882
| 167.283613
| 166.027216
| 165.060932
| 163.77626
| 165.075359
| 168.355039
| 168.969611
| 168.567666
| 167.565228
| 166.32203
| 162.694221
| 154.186168
| 156.223513
| 159.497795
| 166.861626
| 171.906994
| 172.23966
| 171.912096
| 169.957708
| -1.631157
| 0.291902
| 28.735159
| 20.969137
| 35.253534
| 166.052364
| 166.052364
| 165.675296
| 163.463493
| 37.963593
| 154.529747
| 177.574982
| 29.918146
| 17.854788
| -121.787956
| -70.081854
| 88,178,600
| -0.059083
| 101
| 103.74303
| 170.062601
| 6.30491
| 182.67242
| 157.452781
| 4.085402
| 167.827293
| 175.998097
| 159.656489
| 177.574982
| 154.529747
| 166.052364
| 158.036943
| 156.130717
| 152.677374
| 161.490287
| 163.396512
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 0
| 0.077492
| 3,440,800
| 0
|
UPS
| 2023-05-01T00:00:00
| 163.570084
| 164.009986
| 161.298777
| 161.550146
| 2,807,800
| 167.414243
| 169.533377
| 169.798661
| 167.287114
| 165.926842
| 164.015068
| 162.146403
| 164.882225
| 165.301189
| 165.994643
| 167.503579
| 167.707128
| 167.137984
| 165.962555
| 165.031411
| 163.774208
| 164.195402
| 167.736704
| 168.4798
| 168.420682
| 167.5037
| 166.313685
| 162.708763
| 156.451754
| 156.355763
| 158.042984
| 164.636875
| 170.814797
| 171.669992
| 171.648865
| 170.002873
| -1.738908
| -0.11426
| 27.93637
| 23.51853
| 33.53212
| 166.052364
| 166.052364
| 165.675296
| 163.463493
| 38.2481
| 154.529747
| 177.574982
| 39.22866
| 30.35965
| -84.623065
| -60.77134
| 90,986,400
| -0.06553
| 102
| 103.76513
| 169.533377
| 6.387047
| 182.307471
| 156.759283
| 4.05398
| 167.421845
| 175.529806
| 159.313884
| 177.574982
| 154.529747
| 166.052364
| 160.637425
| 159.248905
| 157.073355
| 162.812974
| 164.201494
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 0
| 0.10944
| 2,807,800
| 0
|
UPS
| 2023-05-02T00:00:00
| 159.655869
| 162.286283
| 159.512225
| 162.223434
| 3,527,800
| 165.952704
| 168.820564
| 169.458234
| 167.190695
| 165.884795
| 164.053391
| 162.145752
| 163.836953
| 164.274767
| 165.019447
| 166.79015
| 167.0878
| 166.844568
| 165.796589
| 164.924964
| 163.73323
| 162.784789
| 166.795989
| 167.699585
| 168.121417
| 167.338674
| 166.227364
| 162.683982
| 158.849072
| 157.611963
| 157.087568
| 162.671472
| 169.621616
| 171.007466
| 171.305551
| 170.011487
| -2.115757
| -0.51456
| 27.531848
| 21.802564
| 34.297847
| 166.052364
| 166.052364
| 166.294743
| 163.463493
| 36.764335
| 154.529747
| 177.574982
| 22.243739
| 30.463515
| -105.859995
| -77.756261
| 87,458,600
| -0.147198
| 101
| 103.791059
| 168.820564
| 6.662237
| 182.145037
| 155.49609
| 4.021921
| 166.682228
| 174.726069
| 158.638387
| 177.574982
| 154.529747
| 166.052364
| 162.959615
| 161.909245
| 160.248406
| 164.620454
| 165.670825
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| 0.036209
| 0
| 3,527,800
|
UPS
| 2023-05-03T00:00:00
| 157.851395
| 159.799511
| 157.555135
| 159.350636
| 3,825,200
| 164.139249
| 168.157126
| 169.030906
| 167.143474
| 165.828181
| 164.077496
| 162.147061
| 162.639842
| 163.106881
| 163.91667
| 165.977536
| 166.377307
| 166.491895
| 165.587505
| 164.784894
| 163.674704
| 161.311824
| 165.751306
| 166.806751
| 167.75517
| 167.127269
| 166.104552
| 162.641252
| 159.484406
| 158.501862
| 156.362053
| 160.821438
| 168.347645
| 170.256384
| 170.880136
| 169.979525
| -2.530845
| -0.917817
| 27.507527
| 20.894505
| 36.501168
| 165.832397
| 166.052364
| 166.294743
| 163.463493
| 33.592862
| 154.529747
| 177.574982
| 14.4136
| 25.295333
| -117.597119
| -85.5864
| 83,633,400
| -0.158407
| 100
| 103.818239
| 168.157126
| 7.069408
| 182.295942
| 154.018309
| 3.98601
| 165.841196
| 173.813216
| 157.869177
| 177.574982
| 154.529747
| 166.052364
| 160.484792
| 158.683301
| 157.710734
| 161.45736
| 163.25885
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| -0.026585
| 0
| 3,825,200
|
UPS
| 2023-05-04T00:00:00
| 155.571106
| 157.052402
| 155.18508
| 156.70228
| 3,495,100
| 162.192027
| 167.433987
| 168.378061
| 167.083863
| 165.778539
| 164.034658
| 162.111896
| 161.226095
| 161.73674
| 162.632737
| 165.031497
| 165.546061
| 166.063628
| 165.323916
| 164.602442
| 163.594071
| 159.753979
| 164.552638
| 165.771382
| 167.301352
| 166.857346
| 165.936109
| 162.575819
| 158.01272
| 157.962788
| 155.794811
| 158.895205
| 167.010096
| 169.416372
| 170.368322
| 169.901945
| -3.009118
| -1.336077
| 27.881398
| 19.837462
| 39.151436
| 165.832397
| 166.052364
| 166.429408
| 163.463493
| 29.12573
| 154.529747
| 177.574982
| 4.518762
| 13.725367
| -128.263115
| -95.481238
| 80,138,300
| -0.149014
| 99
| 103.842003
| 167.433987
| 7.588014
| 182.610016
| 152.257959
| 3.998834
| 164.863092
| 172.860761
| 156.865424
| 177.574982
| 154.529747
| 166.052364
| 158.402014
| 157.004517
| 156.157638
| 159.248892
| 160.646389
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| -0.08014
| 0
| 3,495,100
|
UPS
| 2023-05-05T00:00:00
| 157.770615
| 158.264366
| 156.028977
| 157.267863
| 2,775,300
| 160.444107
| 166.857632
| 167.826843
| 167.008452
| 165.785277
| 164.031524
| 162.083179
| 160.534999
| 161.015627
| 161.884718
| 164.371417
| 164.94795
| 165.738412
| 165.125145
| 164.467159
| 163.536126
| 158.950086
| 163.632316
| 164.955425
| 166.936126
| 166.646611
| 165.812068
| 162.532623
| 156.701043
| 157.217901
| 155.807541
| 157.172572
| 165.696811
| 168.572706
| 169.814668
| 169.792803
| -3.174082
| -1.703678
| 27.846554
| 21.149963
| 37.109253
| 159.409023
| 166.052364
| 166.429408
| 163.463493
| 32.066251
| 154.529747
| 177.574982
| 14.063072
| 10.998478
| -98.750823
| -85.936928
| 82,913,600
| -0.137369
| 100
| 103.861659
| 166.857632
| 7.871484
| 182.6006
| 151.114665
| 4.075785
| 164.187618
| 172.339188
| 156.036049
| 177.574982
| 154.529747
| 166.052364
| 155.936196
| 154.81999
| 154.068874
| 156.687312
| 157.803518
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 0
| -0.02553
| 2,775,300
| 0
|
UPS
| 2023-05-08T00:00:00
| 156.558609
| 158.327177
| 155.849393
| 157.923193
| 2,589,100
| 158.517534
| 166.145267
| 167.123005
| 166.905031
| 165.782619
| 163.972754
| 162.047701
| 159.739721
| 160.20526
| 161.065317
| 163.661162
| 164.302616
| 165.37842
| 164.899709
| 164.310554
| 163.466698
| 158.243632
| 162.651457
| 164.088637
| 166.526328
| 166.403804
| 165.66409
| 162.477652
| 155.855524
| 156.375443
| 155.751554
| 155.656342
| 164.368858
| 167.706698
| 169.225372
| 169.651881
| -3.36384
| -2.03571
| 27.847329
| 20.110657
| 35.641865
| 159.269866
| 166.052364
| 166.918675
| 163.544834
| 30.050512
| 154.529747
| 177.574982
| 8.803826
| 9.128553
| -90.987364
| -91.196174
| 80,324,500
| -0.176277
| 99
| 103.879571
| 166.145267
| 8.135615
| 182.416497
| 149.874036
| 4.137986
| 163.461046
| 171.737018
| 155.185074
| 177.574982
| 154.529747
| 166.052364
| 157.354653
| 156.444939
| 155.119264
| 158.680328
| 159.590042
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| -0.07871
| 0
| 2,589,100
|
UPS
| 2023-05-09T00:00:00
| 155.319733
| 156.028963
| 154.547667
| 155.194048
| 2,180,600
| 158.223068
| 165.272653
| 166.379309
| 166.739485
| 165.739948
| 163.889848
| 162.001785
| 158.855723
| 159.316982
| 160.181381
| 162.90285
| 163.611625
| 164.983962
| 164.647605
| 164.132518
| 163.385634
| 157.662214
| 161.620454
| 163.180693
| 166.072003
| 166.128465
| 165.492743
| 162.410707
| 155.281791
| 155.593426
| 155.364811
| 154.383385
| 163.015716
| 166.794798
| 168.608124
| 169.47965
| -3.573003
| -2.343169
| 28.092809
| 19.282491
| 36.839815
| 159.278827
| 166.052364
| 168.202462
| 164.406681
| 26.471777
| 154.529747
| 177.574982
| 3.42798
| 8.764959
| -93.791679
| -96.57202
| 78,143,900
| -0.201081
| 98
| 103.894293
| 165.272653
| 8.321266
| 181.915185
| 148.630121
| 4.146321
| 162.685683
| 170.978325
| 154.393041
| 177.574982
| 154.529747
| 166.052364
| 156.911726
| 155.496275
| 154.433941
| 157.97406
| 159.389511
| 172.136306
| 168.771702
| 166.052364
| 163.333026
| 159.461427
| 154.529747
| 177.574982
| 1
| -0.123786
| 2,180,600
| 0
|
UPS
| 2023-05-10T00:00:00
| 154.026978
| 156.190545
| 152.482846
| 155.966107
| 3,233,300
| 158.13329
| 164.452109
| 165.695582
| 166.543416
| 165.652157
| 163.789921
| 161.949711
| 157.889974
| 158.355163
| 159.234549
| 162.095952
| 162.874344
| 164.554276
| 164.368115
| 163.932408
| 163.292513
| 156.899288
| 160.549437
| 162.230514
| 165.573473
| 165.820229
| 165.297438
| 162.331356
| 154.52911
| 154.685246
| 154.59211
| 153.341402
| 161.636481
| 165.828199
| 167.95304
| 169.277251
| -3.799286
| -2.634392
| 28.689113
| 17.824987
| 38.26465
| 158.246416
| 165.028914
| 168.305706
| 164.406681
| 26.262404
| 152.482846
| 177.135048
| 6.263664
| 6.165157
| -90.599509
| -93.736336
| 74,910,600
| -0.17555
| 97
| 103.915559
| 164.452109
| 8.589914
| 181.631937
| 147.272281
| 4.175176
| 161.861044
| 170.211396
| 153.510692
| 177.574982
| 152.482846
| 165.028914
| 155.298788
| 154.568612
| 153.817492
| 156.049908
| 156.780083
| 171.653238
| 167.989786
| 165.028914
| 162.068042
| 157.852563
| 152.482846
| 177.574982
| 1
| -0.161706
| 0
| 3,233,300
|
UPS
| 2023-05-11T00:00:00
| 152.823975
| 154.188558
| 151.881334
| 153.991052
| 3,136,500
| 157.457281
| 163.519794
| 165.007186
| 166.312694
| 165.55414
| 163.705551
| 161.919538
| 156.876774
| 157.349492
| 158.248307
| 161.253045
| 162.101239
| 164.094264
| 164.064321
| 163.712439
| 163.188348
| 155.933958
| 159.441996
| 161.24039
| 165.035456
| 165.482645
| 165.080291
| 162.240552
| 153.394384
| 153.695488
| 153.693538
| 152.525687
| 160.24138
| 164.806028
| 167.249348
| 169.04629
| -4.029242
| -2.913362
| 29.347255
| 16.965605
| 37.676759
| 157.94566
| 164.728158
| 168.646851
| 165.304017
| 25.228033
| 151.881334
| 177.135048
| 3.73268
| 4.474775
| -88.452086
| -96.26732
| 71,774,100
| -0.200977
| 96
| 103.935675
| 163.519794
| 8.797489
| 181.114772
| 145.924816
| 4.154657
| 161.000371
| 169.309684
| 152.691058
| 177.574982
| 151.881334
| 164.728158
| 154.233456
| 152.276368
| 150.525758
| 155.984066
| 157.941154
| 171.511281
| 167.760008
| 164.728158
| 161.696308
| 157.379775
| 151.881334
| 177.574982
| 1
| -0.19332
| 0
| 3,136,500
|
UPS
| 2023-05-12T00:00:00
| 152.724304
| 153.956976
| 151.25598
| 153.277194
| 3,346,600
| 156.587267
| 162.498555
| 164.34425
| 166.051251
| 165.484813
| 163.646971
| 161.878497
| 156.04628
| 156.508549
| 157.39846
| 160.477705
| 161.379936
| 163.648383
| 163.7659
| 163.494852
| 163.084229
| 155.073417
| 158.413854
| 160.295553
| 164.502578
| 165.145018
| 164.86284
| 162.149057
| 152.406614
| 152.756333
| 152.888234
| 151.850759
| 158.858238
| 163.752189
| 166.504879
| 168.793009
| -4.171441
| -3.164978
| 30.069752
| 15.993487
| 36.844542
| 156.771132
| 164.415481
| 168.707446
| 165.304017
| 24.212782
| 151.25598
| 164.288299
| 11.266791
| 7.087712
| -79.254558
| -88.733209
| 68,427,500
| -0.21781
| 95
| 103.957078
| 162.498555
| 8.806341
| 180.111238
| 144.885872
| 4.182142
| 160.212174
| 168.576458
| 151.84789
| 177.574982
| 151.25598
| 164.415481
| 152.964622
| 151.740687
| 150.657398
| 154.047911
| 155.271846
| 171.363697
| 167.521123
| 164.415481
| 161.309839
| 156.888246
| 151.25598
| 177.574982
| 1
| -0.219383
| 0
| 3,346,600
|
UPS
| 2023-05-15T00:00:00
| 153.041534
| 153.104974
| 150.694011
| 151.872302
| 3,048,400
| 155.534412
| 161.474327
| 163.633674
| 165.778196
| 165.393138
| 163.589517
| 161.820052
| 155.445331
| 155.878183
| 156.728164
| 159.80169
| 160.738521
| 163.232428
| 163.48368
| 163.287856
| 162.984301
| 154.428738
| 157.513185
| 159.426114
| 163.992393
| 164.817563
| 164.652832
| 162.061127
| 151.933658
| 152.201481
| 152.30022
| 151.294388
| 157.516844
| 162.690933
| 165.734362
| 168.525265
| -4.210007
| -3.373984
| 30.843219
| 15.158541
| 36.137909
| 155.246761
| 164.134496
| 169.113678
| 165.304017
| 40.520096
| 150.694011
| 164.009986
| 17.629377
| 10.876283
| -71.265854
| -82.370623
| 71,475,900
| -0.171192
| 96
| 103.976683
| 161.474327
| 8.646049
| 178.766425
| 144.182229
| 3.095583
| 159.529256
| 165.720423
| 153.33809
| 177.574982
| 150.694011
| 164.134496
| 152.645753
| 151.334531
| 149.944758
| 154.035527
| 155.346749
| 171.231073
| 167.306451
| 164.134496
| 160.962542
| 156.446539
| 150.694011
| 177.574982
| 0
| -0.14057
| 3,048,400
| 0
|
UPS
| 2023-05-16T00:00:00
| 151.011261
| 152.11704
| 150.594322
| 151.808876
| 3,458,900
| 154.669951
| 160.311327
| 162.763245
| 165.449634
| 165.246034
| 163.554475
| 161.722358
| 154.558517
| 154.993288
| 155.848641
| 159.00256
| 159.99027
| 162.753167
| 163.155458
| 163.044755
| 162.865167
| 153.606347
| 156.516703
| 158.455159
| 163.413298
| 164.439092
| 164.403757
| 161.953577
| 151.367742
| 151.548528
| 151.532618
| 150.694077
| 156.169802
| 161.598829
| 164.929382
| 168.236484
| -4.354203
| -3.570028
| 31.580482
| 14.340197
| 34.406894
| 154.46075
| 164.084652
| 169.297716
| 165.304017
| 42.542202
| 150.594322
| 164.009986
| 3.107852
| 10.668006
| -68.28855
| -96.892148
| 68,017,000
| -0.201651
| 95
| 103.99799
| 160.311327
| 8.394836
| 177.100999
| 143.521655
| 2.954248
| 158.718018
| 164.626515
| 152.809522
| 177.574982
| 150.594322
| 164.084652
| 152.280173
| 151.455372
| 149.86921
| 153.866335
| 154.691136
| 171.207546
| 167.26837
| 164.084652
| 160.900934
| 156.368183
| 150.594322
| 177.574982
| 1
| -0.172482
| 0
| 3,458,900
|
UPS
| 2023-05-17T00:00:00
| 155.316513
| 155.68813
| 151.101872
| 151.990116
| 3,882,200
| 154.416463
| 159.277856
| 162.158391
| 165.265352
| 165.217085
| 163.535343
| 161.644222
| 154.710116
| 155.052056
| 155.766775
| 158.667465
| 159.63075
| 162.461534
| 162.94917
| 162.89172
| 162.790056
| 153.723904
| 156.041006
| 157.882333
| 163.01592
| 164.177789
| 164.240629
| 161.889837
| 152.135165
| 152.023708
| 151.616342
| 150.436288
| 154.974182
| 160.563225
| 164.147609
| 167.94461
| -4.074119
| -3.670846
| 30.770363
| 20.541683
| 30.966279
| 154.46075
| 164.084652
| 169.338117
| 165.811273
| 41.756263
| 150.594322
| 164.009986
| 35.199085
| 18.645438
| -39.296008
| -64.800915
| 71,899,200
| -0.184675
| 96
| 104.02407
| 159.277856
| 7.598079
| 174.474014
| 144.081697
| 2.905484
| 158.394066
| 164.205034
| 152.583098
| 177.574982
| 150.594322
| 164.084652
| 151.240875
| 150.364709
| 149.718156
| 151.887427
| 152.763593
| 171.207546
| 167.26837
| 164.084652
| 160.900934
| 156.368183
| 150.594322
| 177.574982
| 0
| -0.098905
| 3,882,200
| 0
|
UPS
| 2023-05-18T00:00:00
| 155.026505
| 157.183683
| 153.866345
| 155.570336
| 2,747,200
| 154.362003
| 158.277015
| 161.50064
| 165.056775
| 165.086259
| 163.522834
| 161.572555
| 154.773394
| 155.04741
| 155.652887
| 158.336468
| 159.276578
| 162.169964
| 162.740679
| 162.735973
| 162.712806
| 153.834821
| 155.636116
| 157.333727
| 162.614397
| 163.909616
| 164.072138
| 161.82399
| 153.423349
| 153.036654
| 152.243398
| 150.473145
| 153.922575
| 159.58414
| 163.388909
| 167.649502
| -3.831385
| -3.702954
| 29.479891
| 22.283243
| 28.768769
| 154.46075
| 164.084652
| 169.338117
| 165.962555
| 36.853452
| 150.594322
| 164.009986
| 33.037369
| 23.781435
| -22.108583
| -66.962631
| 69,152,000
| -0.173812
| 95
| 104.042405
| 158.277015
| 6.674286
| 171.625587
| 144.928442
| 2.88786
| 158.073345
| 163.849066
| 152.297625
| 177.135048
| 150.594322
| 163.864685
| 154.035505
| 152.38288
| 149.449247
| 156.969138
| 158.621763
| 170.871437
| 166.996491
| 163.864685
| 160.732879
| 156.274037
| 150.594322
| 177.135048
| 1
| -0.135501
| 0
| 2,747,200
|
UPS
| 2023-05-19T00:00:00
| 154.926758
| 155.40715
| 153.512814
| 155.108044
| 2,350,100
| 154.077617
| 157.260862
| 160.771747
| 164.871699
| 164.957071
| 163.496869
| 161.500871
| 154.804067
| 155.025474
| 155.541175
| 158.026495
| 158.941976
| 161.885916
| 162.53505
| 162.581336
| 162.635333
| 153.937503
| 155.317043
| 156.828043
| 162.217141
| 163.642261
| 163.901918
| 161.757862
| 154.700558
| 154.171535
| 153.150109
| 150.747777
| 153.011595
| 158.662966
| 162.653246
| 167.352386
| -3.605504
| -3.683464
| 28.37951
| 21.351446
| 28.346165
| 153.889003
| 164.084652
| 169.338117
| 165.962555
| 30.609309
| 150.594322
| 162.286283
| 37.054825
| 35.097093
| -20.071044
| -62.945175
| 66,801,900
| -0.165725
| 94
| 104.058048
| 157.260862
| 5.374759
| 168.010381
| 146.511343
| 2.829512
| 157.77367
| 163.432695
| 152.114646
| 177.135048
| 150.594322
| 163.864685
| 155.358844
| 153.534005
| 152.041506
| 156.851344
| 158.676183
| 170.871437
| 166.996491
| 163.864685
| 160.732879
| 156.274037
| 150.594322
| 177.135048
| 1
| -0.166114
| 0
| 2,350,100
|
UPS
| 2023-05-22T00:00:00
| 155.452499
| 155.760678
| 153.467548
| 155.543142
| 2,675,400
| 153.967006
| 156.24227
| 160.048803
| 164.721198
| 164.76002
| 163.476872
| 161.427002
| 154.933753
| 155.103115
| 155.527532
| 157.792495
| 158.673555
| 161.633626
| 162.348667
| 162.44017
| 162.563862
| 154.187482
| 155.144818
| 156.418871
| 161.847761
| 163.39214
| 163.742624
| 161.697679
| 155.62205
| 155.084099
| 154.044682
| 151.236264
| 152.254395
| 157.809636
| 161.949094
| 167.057699
| -3.345503
| -3.615872
| 27.222228
| 21.044658
| 26.880815
| 153.889003
| 164.084652
| 169.338117
| 166.519181
| 38.87929
| 150.594322
| 159.799511
| 52.776511
| 40.956235
| -10.213705
| -47.223489
| 69,477,300
| -0.135608
| 95
| 104.076029
| 156.24227
| 3.135447
| 162.513164
| 149.971375
| 2.70346
| 157.552607
| 162.959527
| 152.145686
| 164.288299
| 150.594322
| 157.441311
| 154.615574
| 153.823998
| 152.721239
| 155.718333
| 156.509909
| 161.056521
| 159.0572
| 157.441311
| 155.825421
| 153.524833
| 150.594322
| 164.288299
| 0
| -0.091457
| 0
| 2,675,400
|
UPS
| 2023-05-23T00:00:00
| 153.893524
| 156.132273
| 153.404087
| 154.618627
| 2,660,500
| 153.824385
| 156.023727
| 159.233694
| 164.527129
| 164.537794
| 163.470831
| 161.335538
| 154.725707
| 154.883189
| 155.276147
| 157.438043
| 158.30586
| 161.330092
| 162.126163
| 162.27093
| 162.47759
| 154.174122
| 154.921128
| 155.945388
| 161.423146
| 163.10618
| 163.552854
| 161.622719
| 155.503702
| 155.359135
| 154.542185
| 151.726385
| 151.597155
| 156.994964
| 161.260235
| 166.760336
| -3.228036
| -3.538305
| 25.999567
| 20.583483
| 25.211003
| 153.889003
| 164.084652
| 169.338117
| 166.519181
| 39.390985
| 150.594322
| 158.327177
| 42.664733
| 44.165356
| -11.875709
| -57.335267
| 66,816,800
| 0.004114
| 94
| 104.093355
| 156.023727
| 3.13941
| 162.302546
| 149.744907
| 2.738018
| 157.204122
| 162.680159
| 151.728086
| 164.009986
| 150.594322
| 157.302154
| 154.893575
| 154.026472
| 152.600446
| 156.319602
| 157.186705
| 160.843889
| 158.885202
| 157.302154
| 155.719106
| 153.465274
| 150.594322
| 164.009986
| 1
| -0.127168
| 0
| 2,660,500
|
UPS
| 2023-05-24T00:00:00
| 152.017319
| 153.77569
| 151.772593
| 153.041528
| 2,410,500
| 153.623419
| 155.878355
| 158.274949
| 164.244723
| 164.324961
| 163.426984
| 161.237624
| 154.18403
| 154.362122
| 154.774788
| 156.94525
| 157.822126
| 160.964885
| 161.860141
| 162.067888
| 162.373508
| 153.845564
| 154.539566
| 155.390282
| 160.932565
| 162.776694
| 163.326052
| 161.530001
| 154.340103
| 154.593326
| 154.37634
| 152.01507
| 150.985755
| 156.185459
| 160.567999
| 166.453758
| -3.248886
| -3.480421
| 25.380112
| 19.565918
| 27.767463
| 153.889003
| 164.084652
| 169.290986
| 166.519181
| 40.263198
| 150.594322
| 158.327177
| 18.401956
| 37.947733
| -28.245204
| -81.598044
| 64,406,300
| 0.052207
| 93
| 104.108451
| 155.878355
| 3.25805
| 162.394454
| 149.362255
| 2.699062
| 156.710141
| 162.108265
| 151.312017
| 164.009986
| 150.594322
| 157.302154
| 154.476628
| 152.820983
| 151.748442
| 155.549169
| 157.204814
| 160.843889
| 158.885202
| 157.302154
| 155.719106
| 153.465274
| 150.594322
| 164.009986
| 1
| -0.157066
| 0
| 2,410,500
|
UPS
| 2023-05-25T00:00:00
| 155.198685
| 155.969109
| 152.425178
| 152.796795
| 2,976,900
| 153.86089
| 155.659086
| 157.481163
| 164.038512
| 164.160123
| 163.431948
| 161.153166
| 154.386961
| 154.514224
| 154.840003
| 156.786471
| 157.620323
| 160.73876
| 161.684839
| 161.931864
| 162.302117
| 154.131976
| 154.474835
| 155.153646
| 160.577819
| 162.536529
| 163.163116
| 161.469912
| 153.83806
| 154.177557
| 154.410451
| 152.396277
| 150.523717
| 155.442781
| 159.909305
| 166.151498
| -2.974413
| -3.379219
| 23.931655
| 22.80917
| 25.261604
| 153.889003
| 164.084652
| 170.559053
| 167.120669
| 43.313101
| 150.594322
| 158.327177
| 59.542852
| 40.20318
| -9.962122
| -40.457148
| 67,383,200
| 0.014555
| 94
| 104.128319
| 155.659086
| 3.140994
| 161.941074
| 149.377098
| 2.788957
| 156.566193
| 162.144107
| 150.988279
| 164.009986
| 150.594322
| 157.302154
| 152.521867
| 151.268045
| 150.518771
| 153.271141
| 154.524963
| 160.843889
| 158.885202
| 157.302154
| 155.719106
| 153.465274
| 150.594322
| 164.009986
| 0
| -0.081842
| 2,976,900
| 0
|
UPS
| 2023-05-26T00:00:00
| 155.506866
| 156.721406
| 155.153367
| 155.651876
| 2,291,800
| 154.139146
| 155.363206
| 156.691445
| 163.774545
| 164.022295
| 163.427179
| 161.045222
| 154.610942
| 154.694705
| 154.942598
| 156.670144
| 157.457749
| 160.533588
| 161.522261
| 161.804637
| 162.234502
| 154.431244
| 154.460338
| 155.001777
| 160.243244
| 162.308811
| 163.006183
| 161.41373
| 154.119
| 154.275236
| 154.606342
| 152.864153
| 150.203943
| 154.769555
| 159.284719
| 165.855215
| -2.700889
| -3.243553
| 22.308432
| 23.74367
| 24.323618
| 153.889003
| 163.864685
| 171.324391
| 167.829899
| 47.130665
| 150.594322
| 157.183683
| 74.552665
| 50.832491
| 4.490212
| -25.447335
| 69,675,000
| -0.044705
| 95
| 104.143696
| 155.363206
| 2.832925
| 161.029057
| 149.697356
| 2.723975
| 156.465305
| 161.913255
| 151.017354
| 164.009986
| 150.594322
| 157.302154
| 154.530991
| 153.092872
| 150.987059
| 156.636804
| 158.074922
| 160.843889
| 158.885202
| 157.302154
| 155.719106
| 153.465274
| 150.594322
| 164.009986
| 0
| -0.017117
| 0
| 2,291,800
|
UPS
| 2023-05-30T00:00:00
| 153.866333
| 155.751596
| 153.104981
| 155.615645
| 2,542,200
| 154.221626
| 154.878019
| 155.813125
| 163.498057
| 163.881696
| 163.389719
| 160.920061
| 154.46202
| 154.544092
| 154.777018
| 156.415252
| 157.181487
| 160.272127
| 161.320789
| 161.647443
| 162.151237
| 154.381642
| 154.317779
| 154.784461
| 159.854687
| 162.041549
| 162.81686
| 161.342298
| 154.407027
| 154.342684
| 154.620433
| 153.251494
| 149.97938
| 154.126933
| 158.67439
| 165.558464
| -2.586679
| -3.112178
| 21.49286
| 22.242476
| 27.67915
| 154.142778
| 163.864685
| 171.854067
| 167.829899
| 46.11991
| 150.594322
| 157.183683
| 49.655966
| 61.250494
| -7.043475
| -50.344034
| 67,132,800
| -0.095219
| 94
| 104.160198
| 154.878019
| 2.085835
| 159.04969
| 150.706348
| 2.769381
| 156.217784
| 161.756545
| 150.679022
| 162.286283
| 150.594322
| 156.440303
| 155.79388
| 154.866353
| 154.22584
| 156.434393
| 157.36192
| 159.52698
| 157.819954
| 156.440303
| 155.060651
| 153.096402
| 150.594322
| 162.286283
| 1
| -0.061692
| 0
| 2,542,200
|
UPS
| 2023-05-31T00:00:00
| 151.364746
| 153.376901
| 150.730286
| 153.231878
| 5,106,100
| 154.256975
| 154.463463
| 155.537139
| 163.230788
| 163.702166
| 163.356344
| 160.773663
| 153.842565
| 153.966029
| 154.252053
| 155.956115
| 156.734045
| 159.922818
| 161.058788
| 161.443825
| 162.043909
| 153.862209
| 153.983181
| 154.442278
| 159.378871
| 161.712156
| 162.578741
| 161.24722
| 153.696469
| 153.671148
| 153.966933
| 153.367497
| 149.78621
| 153.474303
| 158.051411
| 165.251686
| -2.667277
| -3.023198
| 21.429542
| 20.581927
| 31.265909
| 153.956985
| 157.441311
| 171.854067
| 167.829899
| 43.323649
| 150.594322
| 157.183683
| 11.691938
| 45.30019
| -29.213757
| -88.308062
| 62,026,700
| -0.084438
| 93
| 104.191644
| 154.463463
| 1.902098
| 158.26766
| 150.659266
| 2.728548
| 155.75559
| 161.212686
| 150.298493
| 159.799511
| 150.594322
| 155.196916
| 154.24097
| 152.730344
| 151.594355
| 155.376959
| 156.887585
| 157.627086
| 156.283129
| 155.196916
| 154.110704
| 152.564232
| 150.594322
| 159.799511
| 1
| -0.099495
| 0
| 5,106,100
|
UPS
| 2023-06-01T00:00:00
| 152.117035
| 153.104981
| 150.648711
| 151.826988
| 2,524,800
| 153.937027
| 154.176745
| 155.42483
| 162.919314
| 163.506681
| 163.285016
| 160.626663
| 153.497459
| 153.629848
| 153.923589
| 155.607108
| 156.37889
| 159.616708
| 160.823479
| 161.259136
| 161.945134
| 153.473129
| 153.759712
| 154.179193
| 158.943038
| 161.407284
| 162.356181
| 161.161085
| 152.598857
| 152.887954
| 153.178959
| 153.324913
| 149.6395
| 152.833608
| 157.423937
| 164.938503
| -2.640016
| -2.946562
| 21.393531
| 19.362626
| 29.61042
| 153.685059
| 157.302154
| 167.888268
| 167.829899
| 48.18613
| 150.594322
| 157.183683
| 23.108657
| 28.152187
| -25.815038
| -76.891343
| 64,551,500
| -0.030606
| 94
| 104.207425
| 154.176745
| 1.79363
| 157.764005
| 150.589484
| 2.739195
| 155.409061
| 160.88745
| 149.930671
| 158.327177
| 150.594322
| 154.46075
| 151.823978
| 150.271054
| 149.177362
| 152.91767
| 154.470593
| 156.502224
| 155.373227
| 154.46075
| 153.548273
| 152.249153
| 150.594322
| 158.327177
| 0
| -0.031318
| 2,524,800
| 0
|
UPS
| 2023-06-02T00:00:00
| 154.210739
| 154.935842
| 152.207643
| 152.959936
| 2,752,200
| 153.85545
| 154.108727
| 155.209897
| 162.672158
| 163.346706
| 163.210243
| 160.488059
| 153.640115
| 153.735465
| 153.967766
| 155.480165
| 156.21211
| 159.40471
| 160.649459
| 161.119564
| 161.868175
| 153.522895
| 153.76295
| 154.085801
| 158.601525
| 161.162654
| 162.176492
| 161.097245
| 152.331205
| 152.648304
| 152.917523
| 153.30126
| 149.58771
| 152.248501
| 156.81879
| 164.627522
| -2.421553
| -2.84156
| 20.595597
| 22.472711
| 27.590395
| 153.685059
| 157.302154
| 166.052364
| 166.052364
| 53.459868
| 150.594322
| 157.183683
| 54.882666
| 29.89442
| -3.431916
| -45.117334
| 67,303,700
| 0.025905
| 95
| 104.225367
| 154.108727
| 1.763511
| 157.635749
| 150.581704
| 2.74761
| 155.294935
| 160.790154
| 149.799715
| 158.327177
| 150.594322
| 154.46075
| 151.956909
| 150.808837
| 149.500639
| 153.265107
| 154.413179
| 156.502224
| 155.373227
| 154.46075
| 153.548273
| 152.249153
| 150.594322
| 158.327177
| 0
| 0.027129
| 2,752,200
| 0
|
UPS
| 2023-06-05T00:00:00
| 152.135178
| 154.038558
| 151.926701
| 154.038558
| 2,314,100
| 153.576292
| 153.826955
| 154.838326
| 162.387979
| 163.158226
| 163.140699
| 160.345117
| 153.339128
| 153.444503
| 153.685829
| 155.176075
| 155.898499
| 159.11963
| 160.425399
| 160.941655
| 161.771329
| 153.210118
| 153.574993
| 153.849284
| 158.18831
| 160.867614
| 161.957184
| 161.014131
| 152.247519
| 152.396546
| 152.688537
| 153.134037
| 149.55302
| 151.68582
| 156.214714
| 164.310292
| -2.388368
| -2.750921
| 19.9471
| 21.210078
| 26.731314
| 153.685059
| 157.302154
| 166.052364
| 166.052364
| 48.049959
| 150.594322
| 157.183683
| 23.38399
| 33.791771
| -15.823977
| -76.61601
| 64,989,600
| -0.032393
| 94
| 104.239816
| 153.826955
| 1.589224
| 157.005403
| 150.648507
| 2.738544
| 154.994005
| 160.471093
| 149.516918
| 158.327177
| 150.594322
| 154.46075
| 153.784742
| 152.633641
| 151.056542
| 155.36184
| 156.512941
| 156.502224
| 155.373227
| 154.46075
| 153.548273
| 152.249153
| 150.594322
| 158.327177
| 1
| -0.023035
| 0
| 2,314,100
|
UPS
| 2023-06-06T00:00:00
| 151.89949
| 152.869319
| 150.621497
| 150.920603
| 2,521,900
| 153.220992
| 153.593999
| 154.371503
| 162.085082
| 162.98191
| 163.038007
| 160.187463
| 153.0512
| 153.163592
| 153.411008
| 154.878204
| 155.590883
| 158.836487
| 160.201033
| 160.762602
| 161.673102
| 152.905245
| 153.391424
| 153.62322
| 157.776997
| 160.571331
| 161.734586
| 160.930095
| 152.196693
| 152.14785
| 152.317838
| 152.892173
| 149.520188
| 151.145293
| 155.612685
| 163.986282
| -2.353952
| -2.671527
| 19.770091
| 20.01805
| 28.492316
| 153.671452
| 157.302154
| 166.052364
| 166.052364
| 52.070963
| 150.621497
| 157.183683
| 19.475111
| 32.580589
| -27.187883
| -80.524889
| 62,467,700
| -0.007454
| 93
| 104.255476
| 153.593999
| 1.507086
| 156.60817
| 150.579827
| 2.724301
| 154.69929
| 160.147893
| 149.250687
| 157.183683
| 150.594322
| 153.889003
| 152.700146
| 151.361733
| 150.588289
| 153.47359
| 154.812003
| 155.628594
| 154.666547
| 153.889003
| 153.111458
| 152.004445
| 150.594322
| 157.183683
| 1
| -0.065809
| 2,521,900
| 0
|
UPS
| 2023-06-07T00:00:00
| 155.44342
| 155.597503
| 151.274087
| 151.681967
| 3,435,600
| 153.375981
| 153.600183
| 154.203005
| 161.83062
| 162.861465
| 162.964348
| 160.045853
| 153.529644
| 153.578106
| 153.723687
| 154.929587
| 155.57954
| 158.703426
| 160.075833
| 160.657272
| 161.611115
| 153.309323
| 153.56756
| 153.705675
| 157.516539
| 160.37295
| 161.584198
| 160.882891
| 153.010111
| 152.803715
| 152.556171
| 152.900707
| 149.602985
| 150.690155
| 155.054806
| 163.669555
| -2.017455
| -2.540713
| 18.502246
| 24.510577
| 25.521349
| 153.671452
| 156.440303
| 166.052364
| 166.052364
| 50.306784
| 150.621497
| 157.183683
| 73.48044
| 38.779847
| 10.475011
| -26.51956
| 65,903,300
| 0.044849
| 94
| 104.278379
| 153.600183
| 1.514774
| 156.629732
| 150.570635
| 2.699055
| 154.770159
| 160.168269
| 149.37205
| 157.183683
| 150.594322
| 153.889003
| 151.796769
| 150.724219
| 149.548947
| 152.97204
| 154.04459
| 155.628594
| 154.666547
| 153.889003
| 153.111458
| 152.004445
| 150.594322
| 157.183683
| 0
| -0.002052
| 3,435,600
| 0
|
UPS
| 2023-06-09T00:00:00
| 154.528
| 155.334674
| 153.685063
| 154.990247
| 2,838,500
| 153.64971
| 153.7553
| 154.064236
| 161.221149
| 162.743987
| 162.849963
| 159.780846
| 154.032619
| 154.025602
| 154.068938
| 154.934047
| 155.4877
| 158.416171
| 159.810675
| 160.434348
| 161.479698
| 153.82942
| 153.823085
| 153.832162
| 156.989255
| 159.959639
| 161.269174
| 160.783332
| 155.138412
| 154.700546
| 154.065154
| 153.323505
| 150.041709
| 150.019058
| 154.051885
| 163.054541
| -1.560678
| -2.215356
| 16.256503
| 22.373382
| 23.458004
| 153.186547
| 154.46075
| 165.942381
| 166.052364
| 49.05994
| 150.621497
| 156.721406
| 64.041979
| 72.091447
| 20.653407
| -35.958021
| 59,388,800
| 0.117523
| 92
| 104.321404
| 153.7553
| 1.564781
| 156.884863
| 150.625737
| 2.579929
| 154.803548
| 159.963405
| 149.643691
| 157.183683
| 150.594322
| 153.889003
| 154.908661
| 154.265138
| 153.104983
| 156.068817
| 156.71234
| 155.628594
| 154.666547
| 153.889003
| 153.111458
| 152.004445
| 150.594322
| 157.183683
| 1
| -0.086175
| 0
| 2,838,500
|
UPS
| 2023-06-12T00:00:00
| 155.44342
| 155.733467
| 154.111047
| 154.845209
| 2,795,100
| 153.643365
| 153.891256
| 153.971149
| 160.898996
| 162.662684
| 162.831745
| 159.662997
| 154.314779
| 154.283387
| 154.280397
| 154.980353
| 155.484294
| 158.299592
| 159.695747
| 160.335518
| 161.419635
| 154.155549
| 153.983858
| 153.938253
| 156.762677
| 159.767519
| 161.12251
| 160.740174
| 155.738803
| 155.353538
| 154.746266
| 153.677754
| 150.360558
| 149.804501
| 153.605109
| 162.756434
| -1.335427
| -2.03937
| 15.097138
| 22.467623
| 22.456218
| 153.177482
| 154.46075
| 165.942381
| 166.052364
| 49.978983
| 150.621497
| 156.721406
| 79.049097
| 73.947666
| 36.470787
| -20.950903
| 62,183,900
| 0.144105
| 93
| 104.33999
| 153.891256
| 1.588435
| 157.068126
| 150.714386
| 2.532021
| 154.864488
| 159.92853
| 149.800447
| 157.183683
| 150.594322
| 153.889003
| 154.515912
| 153.697151
| 152.866302
| 155.346761
| 156.165523
| 155.628594
| 154.666547
| 153.889003
| 153.111458
| 152.004445
| 150.594322
| 157.183683
| 0
| -0.018787
| 2,795,100
| 0
|
UPS
| 2023-06-13T00:00:00
| 156.703278
| 157.147407
| 155.08993
| 155.271202
| 3,528,000
| 153.92706
| 154.074343
| 153.976935
| 160.54997
| 162.595665
| 162.831198
| 159.542807
| 154.792479
| 154.723367
| 154.653148
| 155.136983
| 155.578062
| 158.236992
| 159.616998
| 160.263592
| 161.372707
| 154.711897
| 154.25167
| 154.148417
| 156.598139
| 159.610692
| 161.001154
| 160.710724
| 156.267218
| 156.084908
| 155.502051
| 154.159039
| 150.764962
| 149.690767
| 153.212883
| 162.470681
| -1.043228
| -1.840142
| 14.605516
| 25.016654
| 21.21868
| 153.884452
| 154.46075
| 162.730694
| 166.052364
| 56.595745
| 150.621497
| 157.147407
| 93.194373
| 78.761817
| 73.879373
| -6.805627
| 65,711,900
| 0.128098
| 94
| 104.364009
| 154.074343
| 1.692933
| 157.460209
| 150.688477
| 2.484113
| 155.039611
| 160.007837
| 150.071385
| 157.183683
| 150.594322
| 153.889003
| 155.095978
| 154.458489
| 153.473558
| 156.080909
| 156.718398
| 155.628594
| 154.666547
| 153.889003
| 153.111458
| 152.004445
| 150.594322
| 157.183683
| 0
| 0.038925
| 3,528,000
| 0
|
UPS
| 2023-06-14T00:00:00
| 158.506958
| 160.156554
| 156.884538
| 157.401179
| 4,476,000
| 154.641281
| 154.449128
| 154.104424
| 160.241867
| 162.527798
| 162.831067
| 159.458394
| 155.535375
| 155.411293
| 155.246042
| 155.443344
| 155.803361
| 158.247579
| 159.587787
| 160.228808
| 161.344192
| 155.544606
| 154.673823
| 154.49688
| 156.518021
| 159.503095
| 160.915526
| 160.700417
| 157.305616
| 157.080158
| 156.605278
| 154.826368
| 151.287606
| 149.699453
| 152.892499
| 162.203385
| -0.658526
| -1.603818
| 15.185271
| 30.644105
| 19.296549
| 155.389026
| 155.375438
| 162.661115
| 166.052364
| 65.286127
| 150.621497
| 160.156554
| 82.69967
| 84.981047
| 148.04556
| -17.30033
| 70,187,900
| 0.151192
| 95
| 104.395499
| 154.449128
| 1.80512
| 158.059369
| 150.838887
| 2.579281
| 155.369834
| 160.528396
| 150.211273
| 160.156554
| 150.621497
| 155.389026
| 156.313538
| 155.47967
| 154.256062
| 157.537146
| 158.371015
| 157.906281
| 156.514163
| 155.389026
| 154.263889
| 152.662
| 150.621497
| 160.156554
| 0
| 0.088073
| 4,476,000
| 0
|
UPS
| 2023-06-15T00:00:00
| 162.241257
| 162.513172
| 158.99643
| 159.032693
| 4,162,900
| 155.653703
| 154.795365
| 154.432996
| 160.064289
| 162.506609
| 162.847367
| 159.399971
| 156.876551
| 156.653105
| 156.322229
| 156.061336
| 156.298584
| 158.404193
| 159.657615
| 160.268658
| 161.353118
| 156.926419
| 155.415931
| 155.12279
| 156.596428
| 159.495554
| 160.903847
| 160.728107
| 159.557122
| 158.96468
| 158.403866
| 155.909864
| 151.997693
| 149.885586
| 152.676541
| 161.967297
| -0.051723
| -1.293399
| 16.372896
| 33.509132
| 17.334689
| 156.567335
| 156.553747
| 162.665595
| 166.052364
| 66.167408
| 150.621497
| 162.513172
| 97.713396
| 91.20248
| 223.72191
| -2.286604
| 74,350,800
| 0.154871
| 96
| 104.426772
| 154.795365
| 2.507652
| 159.810669
| 149.780061
| 2.583168
| 156.024256
| 161.190592
| 150.85792
| 162.513172
| 150.621497
| 156.567335
| 158.516017
| 156.875479
| 155.244001
| 160.147496
| 161.788033
| 159.706737
| 157.970552
| 156.567335
| 155.164117
| 153.166316
| 150.621497
| 162.513172
| 0
| 0.129655
| 4,162,900
| 0
|
UPS
| 2023-06-16T00:00:00
| 161.86055
| 163.392327
| 159.612742
| 163.138543
| 8,469,300
| 156.418684
| 155.137067
| 154.794459
| 159.900822
| 162.473282
| 162.864219
| 159.34943
| 157.873351
| 157.599913
| 157.174278
| 156.588538
| 156.726428
| 158.539737
| 159.715587
| 160.300181
| 161.358167
| 158.054937
| 156.088806
| 155.694141
| 156.66687
| 159.478553
| 160.884306
| 160.75259
| 161.759212
| 160.9528
| 160.207164
| 157.227326
| 152.826569
| 150.217605
| 152.548677
| 161.758702
| 0.393912
| -0.955937
| 17.695472
| 32.549617
| 15.711732
| 157.006912
| 156.993324
| 161.637665
| 165.028914
| 64.537541
| 150.621497
| 163.392327
| 88.005658
| 89.472908
| 206.298247
| -11.994342
| 65,881,500
| 0.178085
| 95
| 104.489874
| 155.137067
| 2.96476
| 161.066588
| 149.207547
| 2.741135
| 156.580093
| 162.062364
| 151.097822
| 163.392327
| 150.621497
| 157.006912
| 161.250286
| 159.9874
| 157.733544
| 163.504143
| 164.767029
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 1
| 0.064559
| 0
| 8,469,300
|
UPS
| 2023-06-20T00:00:00
| 160.673233
| 161.951212
| 159.939071
| 159.939071
| 3,088,200
| 157.27249
| 155.424391
| 155.112416
| 159.728333
| 162.404972
| 162.891714
| 159.295333
| 158.433327
| 158.158698
| 157.712579
| 156.959873
| 157.030028
| 158.623403
| 159.740788
| 160.307568
| 161.351351
| 158.828491
| 156.61606
| 156.146354
| 156.697161
| 159.431183
| 160.84092
| 160.765762
| 162.834954
| 162.186017
| 161.486108
| 158.521454
| 153.701601
| 150.639439
| 152.486572
| 161.570902
| 0.643852
| -0.635979
| 18.923579
| 30.89145
| 14.911333
| 157.333207
| 156.993324
| 161.336909
| 164.728158
| 65.904373
| 150.621497
| 163.392327
| 78.708558
| 88.142537
| 161.886027
| -21.291442
| 62,793,300
| 0.146496
| 94
| 104.512373
| 155.424391
| 3.211493
| 161.847377
| 149.001405
| 2.695816
| 156.969916
| 162.361548
| 151.578284
| 163.392327
| 150.621497
| 157.006912
| 161.621873
| 159.851419
| 157.842289
| 163.631004
| 165.401457
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 1
| 0.008579
| 3,088,200
| 0
|
UPS
| 2023-06-21T00:00:00
| 157.374008
| 160.056872
| 156.685154
| 157.827196
| 4,935,300
| 157.819942
| 155.520467
| 155.285715
| 159.459695
| 162.280703
| 162.866282
| 159.215483
| 158.221464
| 158.016027
| 157.660491
| 156.997522
| 157.056488
| 158.574407
| 159.678504
| 160.249478
| 161.311776
| 158.846949
| 156.801737
| 156.320323
| 156.604834
| 159.298789
| 160.731658
| 160.746645
| 161.76275
| 161.725418
| 161.592243
| 159.435096
| 154.498788
| 151.068501
| 152.444687
| 161.38866
| 0.569151
| -0.394953
| 18.500537
| 27.861868
| 21.45074
| 158.538695
| 156.993324
| 160.593306
| 164.415481
| 63.536144
| 150.621497
| 163.392327
| 52.874489
| 73.196235
| 73.455961
| -47.125511
| 57,858,000
| 0.071595
| 93
| 104.546182
| 155.520467
| 3.240985
| 162.002436
| 149.038497
| 2.756675
| 157.008401
| 162.521752
| 151.49505
| 163.392327
| 150.621497
| 157.006912
| 160.854505
| 159.757799
| 158.842364
| 161.76994
| 162.866647
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 1
| -0.039326
| 0
| 4,935,300
|
UPS
| 2023-06-22T00:00:00
| 155.334656
| 157.256168
| 154.95398
| 156.041628
| 4,192,700
| 157.809065
| 155.592523
| 155.458651
| 159.110948
| 162.119306
| 162.799188
| 159.127905
| 157.644102
| 157.528505
| 157.30267
| 156.846352
| 156.924039
| 158.447358
| 159.564193
| 160.152154
| 161.252302
| 158.395079
| 156.784041
| 156.324087
| 156.443068
| 159.115999
| 160.582517
| 160.70803
| 159.057353
| 159.825876
| 160.606021
| 159.827197
| 155.146844
| 151.458022
| 152.395485
| 161.202212
| 0.341455
| -0.247672
| 17.421128
| 26.183767
| 24.467296
| 158.538695
| 156.993324
| 159.690629
| 164.134496
| 56.850619
| 150.621497
| 163.392327
| 36.905656
| 56.162901
| 9.778298
| -63.094344
| 53,665,300
| 0.054563
| 92
| 104.573762
| 155.592523
| 3.218854
| 162.030231
| 149.154815
| 2.754087
| 156.848997
| 162.35717
| 151.340824
| 163.392327
| 150.621497
| 157.006912
| 158.038678
| 156.020484
| 154.66696
| 159.392202
| 161.410397
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 1
| -0.080089
| 0
| 4,192,700
|
UPS
| 2023-06-23T00:00:00
| 153.440338
| 155.13527
| 152.914652
| 153.721326
| 11,278,600
| 157.61057
| 155.663674
| 155.383604
| 158.770997
| 161.971436
| 162.758714
| 159.031252
| 156.803349
| 156.785202
| 156.708465
| 156.536715
| 156.656062
| 158.251005
| 159.403038
| 160.019247
| 161.174571
| 157.600765
| 156.579071
| 156.168832
| 156.220691
| 158.887605
| 160.397193
| 160.651437
| 155.725514
| 156.994431
| 158.740485
| 159.628642
| 155.591035
| 151.769817
| 152.319936
| 161.003358
| 0.008055
| -0.196526
| 16.654004
| 24.588892
| 28.109906
| 158.15349
| 157.006912
| 159.272701
| 164.084652
| 48.345698
| 150.621497
| 163.392327
| 22.072495
| 37.284213
| -52.323598
| -77.927505
| 42,386,700
| -0.003017
| 91
| 104.645043
| 155.663674
| 3.150672
| 161.965018
| 149.36233
| 2.725601
| 156.524363
| 161.975564
| 151.073161
| 163.392327
| 150.621497
| 157.006912
| 155.848268
| 154.440368
| 153.54608
| 156.742556
| 158.150456
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 1
| -0.114541
| 0
| 11,278,600
|
UPS
| 2023-06-26T00:00:00
| 156.576401
| 156.839244
| 153.376896
| 153.376896
| 3,763,100
| 157.81541
| 155.73256
| 155.445599
| 158.47312
| 161.85305
| 162.676094
| 158.948824
| 156.75796
| 156.747238
| 156.688148
| 156.540323
| 156.649935
| 158.185334
| 159.328653
| 159.951072
| 161.128818
| 157.412734
| 156.665997
| 156.260586
| 156.134628
| 158.74563
| 160.274771
| 160.62701
| 154.086316
| 155.162994
| 157.195065
| 159.251786
| 155.944823
| 152.063907
| 152.25447
| 160.804761
| -0.003076
| -0.157836
| 15.601234
| 26.701706
| 25.698137
| 158.15349
| 157.006912
| 159.272701
| 164.084652
| 59.121324
| 150.621497
| 163.392327
| 46.628948
| 35.202366
| -0.98673
| -53.371052
| 46,149,800
| 0.015715
| 92
| 104.670305
| 155.73256
| 3.155029
| 162.042617
| 149.422503
| 2.809766
| 156.529319
| 162.14885
| 150.909787
| 163.392327
| 150.621497
| 157.006912
| 153.830087
| 152.524904
| 151.609469
| 154.745521
| 156.050705
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 0
| -0.043424
| 3,763,100
| 0
|
UPS
| 2023-06-27T00:00:00
| 158.316635
| 159.05987
| 156.322611
| 157.156475
| 2,711,600
| 158.102731
| 155.873048
| 155.581194
| 158.176471
| 161.774864
| 162.613102
| 158.875803
| 157.069695
| 157.032583
| 156.938684
| 156.701806
| 156.778142
| 158.190483
| 159.302021
| 159.918707
| 161.100836
| 157.503866
| 156.9121
| 156.481435
| 156.128492
| 158.652567
| 160.188445
| 160.62072
| 154.612415
| 154.92738
| 156.407964
| 158.944898
| 156.270898
| 152.368298
| 152.215465
| 160.612342
| 0.127059
| -0.100857
| 15.335494
| 30.406631
| 23.948738
| 158.15349
| 157.006912
| 159.272701
| 164.084652
| 62.412357
| 151.274087
| 163.392327
| 58.115273
| 42.272239
| 63.868824
| -41.884727
| 48,861,400
| 0.046425
| 93
| 104.689103
| 155.873048
| 3.206586
| 162.28622
| 149.459876
| 2.844725
| 156.699539
| 162.38899
| 151.010089
| 163.392327
| 150.621497
| 157.006912
| 155.597513
| 154.355783
| 152.135165
| 157.818131
| 159.059861
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 0
| 0.017598
| 2,711,600
| 0
|
UPS
| 2023-06-28T00:00:00
| 159.213959
| 159.594635
| 157.401207
| 157.818132
| 2,746,400
| 158.353799
| 156.14043
| 155.731653
| 157.890228
| 161.724683
| 162.502928
| 158.795983
| 157.498547
| 157.429197
| 157.288726
| 156.930183
| 156.965513
| 158.230619
| 159.299704
| 159.904751
| 161.082061
| 157.705907
| 157.230282
| 156.760878
| 156.169178
| 158.585174
| 160.121136
| 160.624085
| 156.551188
| 156.064022
| 156.458125
| 158.818756
| 156.612765
| 152.695582
| 152.209572
| 160.428029
| 0.299151
| -0.020856
| 15.250328
| 30.072253
| 22.619906
| 158.15349
| 157.006912
| 158.986827
| 164.084652
| 58.125034
| 152.914652
| 163.392327
| 60.121226
| 54.955149
| 78.279491
| -39.878774
| 51,607,800
| 0.081635
| 94
| 104.708447
| 156.14043
| 3.253068
| 162.646566
| 149.634293
| 2.692583
| 156.939008
| 162.324174
| 151.553841
| 163.392327
| 150.621497
| 157.006912
| 157.899705
| 156.739541
| 155.162447
| 159.476799
| 160.636964
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 0
| 0.069683
| 2,746,400
| 0
|
UPS
| 2023-06-29T00:00:00
| 159.567444
| 159.694336
| 158.425402
| 158.996423
| 2,301,600
| 158.459848
| 156.550565
| 155.95861
| 157.596152
| 161.670956
| 162.392998
| 158.711406
| 157.912327
| 157.817969
| 157.639298
| 157.169934
| 157.165661
| 158.283044
| 159.30675
| 159.898072
| 161.066991
| 157.92657
| 157.556664
| 157.055939
| 156.234951
| 158.528405
| 160.063007
| 160.631761
| 158.659287
| 157.717949
| 157.045436
| 158.854036
| 156.991749
| 153.054555
| 152.237763
| 160.252594
| 0.45877
| 0.07507
| 15.202696
| 29.329954
| 21.864084
| 158.15349
| 157.006912
| 158.986827
| 164.084652
| 58.798644
| 152.914652
| 163.392327
| 63.494924
| 60.577141
| 81.303308
| -36.505076
| 53,909,400
| 0.141858
| 95
| 104.724753
| 156.550565
| 3.134189
| 162.818942
| 150.282187
| 2.654387
| 157.189335
| 162.49811
| 151.88056
| 163.392327
| 150.621497
| 157.006912
| 158.7366
| 157.878566
| 156.543173
| 160.071993
| 160.930028
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 0
| 0.113868
| 2,301,600
| 0
|
UPS
| 2023-06-30T00:00:00
| 162.467834
| 162.830379
| 159.123306
| 160.056872
| 4,892,900
| 158.482506
| 157.068105
| 156.37663
| 157.325789
| 161.622025
| 162.337878
| 158.674218
| 158.823428
| 158.663399
| 158.38215
| 157.651561
| 157.573521
| 158.447153
| 159.389936
| 159.948958
| 161.080929
| 158.655295
| 158.120214
| 157.556649
| 156.425997
| 158.549375
| 160.064489
| 160.669138
| 160.876684
| 159.926613
| 158.453634
| 159.200004
| 157.491849
| 153.499616
| 152.32995
| 160.096749
| 0.809969
| 0.222049
| 16.061466
| 34.587147
| 19.784267
| 157.872516
| 157.006912
| 158.986827
| 164.084652
| 65.542903
| 152.914652
| 163.392327
| 91.17655
| 71.597567
| 124.449453
| -8.82345
| 58,802,300
| 0.180263
| 96
| 104.761215
| 157.068105
| 3.217065
| 163.502234
| 150.633975
| 2.794876
| 157.692049
| 163.281801
| 152.102297
| 163.392327
| 150.621497
| 157.006912
| 159.22906
| 158.763785
| 157.960126
| 160.032719
| 160.497995
| 160.378411
| 158.51387
| 157.006912
| 155.499954
| 153.354455
| 150.621497
| 163.392327
| 0
| 0.151077
| 4,892,900
| 0
|
UPS
| 2023-07-03T00:00:00
| 166.564651
| 166.918137
| 161.498001
| 161.570513
| 3,330,000
| 158.952916
| 157.6858
| 156.831269
| 157.156216
| 161.636098
| 162.32791
| 158.665228
| 160.371673
| 160.09999
| 159.640996
| 158.461842
| 158.265146
| 158.765486
| 159.578744
| 160.079962
| 161.135494
| 160.124776
| 159.024647
| 158.340343
| 156.788305
| 158.679444
| 160.148188
| 160.74765
| 163.801185
| 162.811008
| 160.921866
| 160.016371
| 158.198522
| 154.094488
| 152.529603
| 159.974613
| 1.402707
| 0.458181
| 17.753092
| 39.906157
| 17.206983
| 159.916395
| 158.769817
| 158.986827
| 164.084652
| 69.359406
| 152.914652
| 166.918137
| 97.475729
| 84.049068
| 177.247267
| -2.524271
| 62,132,300
| 0.198705
| 97
| 104.787765
| 157.6858
| 3.776865
| 165.239531
| 150.13207
| 3.066142
| 158.537059
| 164.669342
| 152.404776
| 166.918137
| 150.621497
| 158.769817
| 161.47384
| 160.117301
| 157.766767
| 163.824374
| 165.180913
| 163.07213
| 160.692821
| 158.769817
| 156.846814
| 154.108978
| 150.621497
| 166.918137
| 0
| 0.182135
| 3,330,000
| 0
|
UPS
| 2023-07-05T00:00:00
| 163.120422
| 164.688448
| 162.050892
| 162.576591
| 4,820,200
| 159.197635
| 158.235062
| 157.135811
| 156.913628
| 161.561634
| 162.300674
| 158.66529
| 160.921423
| 160.64916
| 160.176293
| 158.88535
| 158.638629
| 158.936268
| 159.671946
| 160.140169
| 161.155244
| 160.882504
| 159.54223
| 158.824124
| 157.022196
| 158.718506
| 160.163881
| 160.79198
| 165.440075
| 164.64311
| 163.012174
| 160.85402
| 158.956925
| 154.75137
| 152.793654
| 159.869382
| 1.576363
| 0.681817
| 19.323887
| 35.731623
| 15.406981
| 159.916395
| 158.769817
| 158.986827
| 164.084652
| 60.38123
| 152.914652
| 166.918137
| 72.880215
| 87.177498
| 116.589884
| -27.119785
| 57,312,100
| 0.204043
| 96
| 104.824015
| 158.235062
| 3.725597
| 165.686257
| 150.783868
| 3.24159
| 158.97357
| 165.45675
| 152.490389
| 166.918137
| 150.621497
| 158.769817
| 164.993597
| 163.069056
| 159.573461
| 168.489192
| 170.413733
| 163.07213
| 160.692821
| 158.769817
| 156.846814
| 154.108978
| 150.621497
| 166.918137
| 1
| 0.107779
| 4,820,200
| 0
|
UPS
| 2023-07-06T00:00:00
| 162.495026
| 162.603786
| 160.963249
| 161.933077
| 3,011,100
| 159.709737
| 158.764839
| 157.480959
| 156.647042
| 161.492358
| 162.281512
| 158.698771
| 161.236143
| 160.984772
| 160.533021
| 159.213502
| 158.935275
| 159.075827
| 159.746238
| 160.1868
| 161.168575
| 161.48203
| 159.94794
| 159.236371
| 157.241074
| 158.743069
| 160.167729
| 160.830087
| 165.585025
| 165.184671
| 164.221953
| 161.627759
| 159.705693
| 155.436802
| 153.112469
| 159.776818
| 1.644566
| 0.874367
| 20.279335
| 33.90614
| 17.195743
| 159.916395
| 158.769817
| 158.876844
| 164.084652
| 56.707334
| 152.914652
| 166.918137
| 68.414207
| 79.59005
| 75.878708
| -31.585793
| 54,301,000
| 0.229694
| 95
| 104.846394
| 158.764839
| 3.525217
| 165.815274
| 151.714405
| 3.149012
| 159.308947
| 165.60697
| 153.010923
| 166.918137
| 151.274087
| 159.096112
| 163.286588
| 161.884727
| 160.649031
| 164.522283
| 165.924144
| 163.226142
| 160.94211
| 159.096112
| 157.250114
| 154.621914
| 151.274087
| 166.918137
| 1
| 0.043665
| 3,011,100
| 0
|
UPS
| 2023-07-07T00:00:00
| 162.930069
| 164.706571
| 161.371102
| 161.434555
| 3,145,300
| 160.469278
| 159.139172
| 157.943572
| 156.740356
| 161.468383
| 162.262518
| 158.719791
| 161.574928
| 161.338462
| 160.901797
| 159.551372
| 159.242567
| 159.226974
| 159.830023
| 160.241122
| 161.186103
| 162.067545
| 160.344629
| 159.655533
| 157.487467
| 158.780903
| 160.180572
| 160.87219
| 164.706809
| 164.873742
| 164.706039
| 162.356219
| 160.429404
| 156.133942
| 153.485156
| 159.697543
| 1.713964
| 1.042286
| 21.623126
| 36.19052
| 15.847574
| 160.147517
| 158.769817
| 159.003731
| 164.084652
| 51.303093
| 152.914652
| 166.918137
| 71.520886
| 70.938436
| 82.54497
| -28.479114
| 57,446,300
| 0.190138
| 96
| 104.869928
| 159.139172
| 3.551359
| 166.241889
| 152.036454
| 3.101101
| 159.653815
| 165.856018
| 153.451613
| 166.918137
| 152.914652
| 159.916395
| 162.020687
| 161.437587
| 160.380149
| 163.078125
| 163.661225
| 163.613315
| 161.568806
| 159.916395
| 158.263984
| 155.911398
| 152.914652
| 166.918137
| 0
| 0.08863
| 3,145,300
| 0
|
UPS
| 2023-07-10T00:00:00
| 164.353088
| 165.350093
| 162.85756
| 162.85756
| 2,372,700
| 161.560553
| 159.585561
| 158.433014
| 156.928922
| 161.423881
| 162.238264
| 158.767102
| 162.13056
| 161.886576
| 161.432765
| 159.987891
| 159.635684
| 159.427998
| 159.949051
| 160.322547
| 161.217615
| 162.773692
| 160.841193
| 160.148573
| 157.786006
| 158.856816
| 160.22197
| 160.928242
| 164.08812
| 164.558311
| 165.071168
| 163.113997
| 161.146814
| 156.850644
| 153.913591
| 159.636984
| 1.86232
| 1.206293
| 23.002986
| 35.574912
| 14.907022
| 161.620374
| 158.769817
| 155.699148
| 164.084652
| 54.536472
| 152.914652
| 166.918137
| 81.682781
| 73.872625
| 92.070112
| -18.317219
| 59,819,000
| 0.160734
| 97
| 104.888104
| 159.585561
| 3.620392
| 166.826346
| 152.344777
| 3.009169
| 160.101365
| 166.119703
| 154.083027
| 166.918137
| 152.914652
| 159.916395
| 163.002581
| 161.29859
| 159.667111
| 164.634059
| 166.33805
| 163.613315
| 161.568806
| 159.916395
| 158.263984
| 155.911398
| 152.914652
| 166.918137
| 0
| 0.126632
| 2,372,700
| 0
|
UPS
| 2023-07-11T00:00:00
| 167.897018
| 168.132671
| 164.380277
| 164.896904
| 2,896,600
| 162.692615
| 160.254012
| 158.980465
| 157.095181
| 161.441594
| 162.255146
| 158.840288
| 163.283852
| 162.979384
| 162.427266
| 160.706903
| 160.271171
| 159.760117
| 160.158208
| 160.472537
| 161.284077
| 163.925777
| 161.63276
| 160.876574
| 158.216127
| 159.027162
| 160.334024
| 161.019087
| 165.136696
| 165.179864
| 165.94307
| 164.117493
| 161.936459
| 157.632824
| 154.417952
| 159.608481
| 2.240037
| 1.413042
| 24.806699
| 38.936517
| 13.589905
| 162.766939
| 159.377084
| 155.493606
| 164.084652
| 62.108732
| 152.914652
| 168.132671
| 98.451489
| 83.885052
| 119.775498
| -1.548511
| 62,715,600
| 0.190414
| 98
| 104.911599
| 160.254012
| 3.863476
| 167.980963
| 152.527061
| 3.135415
| 160.843808
| 167.114638
| 154.572979
| 168.132671
| 152.914652
| 160.523662
| 164.186914
| 163.023735
| 161.694381
| 165.516268
| 166.679447
| 164.541219
| 162.319388
| 160.523662
| 158.727936
| 156.171308
| 152.914652
| 168.132671
| 0
| 0.15849
| 2,896,600
| 0
|
UPS
| 2023-07-12T00:00:00
| 169.029984
| 170.0995
| 168.105477
| 169.555683
| 2,586,000
| 163.76395
| 160.93334
| 159.656257
| 157.247292
| 161.477405
| 162.282734
| 158.945457
| 164.433078
| 164.079493
| 163.443069
| 161.463547
| 160.944926
| 160.123641
| 160.391676
| 160.641991
| 161.36115
| 165.078026
| 162.468567
| 161.649613
| 158.684159
| 159.226857
| 160.468179
| 161.120477
| 167.229819
| 166.708553
| 167.11143
| 165.36163
| 162.793471
| 158.475971
| 154.993502
| 159.614302
| 2.600821
| 1.650598
| 26.799981
| 41.582399
| 12.875958
| 164.262451
| 160.360499
| 155.493606
| 164.084652
| 71.068137
| 152.914652
| 170.0995
| 93.776398
| 91.303556
| 134.755214
| -6.223602
| 65,301,600
| 0.166911
| 99
| 104.932937
| 160.93334
| 4.15647
| 169.24628
| 152.620401
| 3.007872
| 161.623444
| 167.639188
| 155.6077
| 170.0995
| 152.914652
| 161.507076
| 166.803322
| 165.473973
| 163.050928
| 169.226367
| 170.555716
| 166.043876
| 163.534888
| 161.507076
| 159.479264
| 156.59221
| 152.914652
| 170.0995
| 0
| 0.184937
| 0
| 2,586,000
|
UPS
| 2023-07-13T00:00:00
| 168.005798
| 170.235489
| 167.978608
| 169.165958
| 2,857,200
| 164.643134
| 161.498466
| 160.30051
| 157.336006
| 161.490225
| 162.31156
| 159.061067
| 165.147622
| 164.793367
| 164.145027
| 162.058297
| 161.48807
| 160.432745
| 160.592047
| 160.787809
| 161.427266
| 165.849271
| 163.142134
| 162.291886
| 159.106061
| 159.398656
| 160.581507
| 161.21063
| 168.907292
| 168.16243
| 168.035597
| 166.589619
| 163.654437
| 159.339128
| 155.614019
| 159.646903
| 2.772146
| 1.874908
| 28.672414
| 39.633993
| 12.170396
| 164.679397
| 160.428493
| 155.493606
| 164.084652
| 73.77557
| 152.914652
| 170.235489
| 87.127121
| 93.118336
| 112.566916
| -12.872879
| 62,444,400
| 0.109848
| 98
| 104.95612
| 161.498466
| 4.316355
| 170.131176
| 152.865757
| 2.996219
| 162.231287
| 168.223725
| 156.23885
| 170.235489
| 152.914652
| 161.575071
| 169.07832
| 168.05714
| 167.084297
| 170.051164
| 171.072344
| 166.147771
| 163.618929
| 161.575071
| 159.531212
| 156.621311
| 152.914652
| 170.235489
| 1
| 0.106624
| 0
| 2,857,200
|
UPS
| 2023-07-14T00:00:00
| 167.915161
| 168.286778
| 166.68249
| 167.480105
| 2,213,500
| 165.477905
| 161.968877
| 160.799379
| 157.501192
| 161.486873
| 162.345944
| 159.187596
| 165.70113
| 165.360966
| 164.725048
| 162.590739
| 161.982462
| 160.726173
| 160.784761
| 160.928945
| 161.491822
| 166.444185
| 163.753248
| 162.877628
| 159.52093
| 159.567734
| 160.69247
| 161.298731
| 169.56553
| 169.039882
| 168.689142
| 167.68061
| 164.505081
| 160.207528
| 156.266796
| 159.702153
| 2.867554
| 2.073437
| 29.739993
| 38.038349
| 14.93302
| 165.599369
| 160.754788
| 155.486803
| 164.084652
| 79.131755
| 153.376896
| 170.235489
| 86.236529
| 89.046683
| 87.329865
| -13.763471
| 60,230,900
| 0.128322
| 97
| 104.974042
| 161.968877
| 4.482637
| 170.93415
| 153.003604
| 2.937953
| 162.772609
| 168.648515
| 156.896702
| 170.235489
| 152.914652
| 161.575071
| 168.739965
| 167.244441
| 166.483085
| 169.501322
| 170.996845
| 166.147771
| 163.618929
| 161.575071
| 159.531212
| 156.621311
| 152.914652
| 170.235489
| 1
| 0.039133
| 2,213,500
| 0
|
UPS
| 2023-07-17T00:00:00
| 165.631088
| 167.226304
| 165.341041
| 167.208173
| 2,556,000
| 165.794231
| 162.138368
| 161.207611
| 157.656786
| 161.448159
| 162.40013
| 159.289392
| 165.687122
| 165.410079
| 164.864438
| 162.867134
| 162.263125
| 160.918523
| 160.912296
| 161.022057
| 161.533009
| 166.472036
| 164.10203
| 163.249298
| 159.839749
| 159.676792
| 160.757522
| 161.362845
| 168.664967
| 168.719259
| 168.694254
| 168.381952
| 165.261559
| 161.037518
| 156.915635
| 159.766742
| 2.727419
| 2.204233
| 30.07421
| 35.564273
| 17.351259
| 165.599369
| 161.575071
| 155.055877
| 164.084652
| 68.870435
| 156.322611
| 170.235489
| 66.905477
| 80.089709
| 62.45189
| -33.094523
| 57,674,900
| 0.063302
| 96
| 104.993975
| 162.138368
| 4.556947
| 171.252263
| 153.024473
| 2.874508
| 163.044845
| 168.793862
| 157.295828
| 170.235489
| 152.914652
| 161.575071
| 167.628143
| 166.969508
| 166.023854
| 168.573797
| 169.232432
| 166.147771
| 163.618929
| 161.575071
| 159.531212
| 156.621311
| 152.914652
| 170.235489
| 1
| -0.018767
| 0
| 2,556,000
|
UPS
| 2023-07-18T00:00:00
| 167.289749
| 167.588841
| 165.703592
| 165.703592
| 2,387,500
| 165.86674
| 162.409828
| 161.718081
| 157.891159
| 161.386793
| 162.487511
| 159.389122
| 166.007647
| 165.751837
| 165.237563
| 163.26919
| 162.649789
| 161.168375
| 161.080124
| 161.146169
| 161.59029
| 166.743949
| 164.592638
| 163.717155
| 160.217513
| 159.830518
| 160.854346
| 161.44245
| 167.677286
| 168.101038
| 168.584613
| 168.838547
| 165.963697
| 161.853794
| 157.572702
| 159.844349
| 2.71886
| 2.307158
| 30.470286
| 34.702101
| 16.473662
| 165.599369
| 161.575071
| 154.434184
| 164.084652
| 68.764231
| 157.401207
| 170.235489
| 77.047881
| 76.729962
| 72.165537
| -22.952119
| 60,062,400
| 0.068996
| 97
| 105.01309
| 162.409828
| 4.699022
| 171.807872
| 153.011784
| 2.818829
| 163.449121
| 169.08678
| 157.811462
| 170.235489
| 152.914652
| 161.575071
| 166.066145
| 164.905985
| 164.180882
| 166.791248
| 167.951408
| 166.147771
| 163.618929
| 161.575071
| 159.531212
| 156.621311
| 152.914652
| 170.235489
| 0
| 0.031822
| 2,387,500
| 0
|
UPS
| 2023-07-19T00:00:00
| 168.604004
| 169.01187
| 167.316952
| 167.316952
| 3,018,900
| 166.415099
| 162.806367
| 162.244504
| 158.107827
| 161.347499
| 162.558139
| 159.503358
| 166.526919
| 166.270413
| 165.755477
| 163.754173
| 163.107805
| 161.459968
| 161.27812
| 161.293849
| 161.660078
| 167.241633
| 165.182559
| 164.246841
| 160.637624
| 160.020445
| 160.975465
| 161.534141
| 167.453141
| 167.808883
| 168.586061
| 169.18873
| 166.633036
| 162.667892
| 158.248656
| 159.937172
| 2.786011
| 2.402929
| 31.168294
| 36.89359
| 15.720446
| 165.803295
| 161.575071
| 153.823648
| 164.084652
| 69.299567
| 158.425402
| 170.235489
| 86.185667
| 76.713008
| 88.713934
| -13.814333
| 63,081,300
| 0.102396
| 98
| 105.037754
| 162.806367
| 4.876056
| 172.558479
| 153.054254
| 2.785165
| 163.940063
| 169.510392
| 158.369733
| 170.235489
| 152.914652
| 161.575071
| 166.860727
| 166.132614
| 164.975478
| 168.017863
| 168.745976
| 166.147771
| 163.618929
| 161.575071
| 159.531212
| 156.621311
| 152.914652
| 170.235489
| 0
| 0.074916
| 3,018,900
| 0
|
UPS
| 2023-07-20T00:00:00
| 169.437866
| 170.588967
| 168.223326
| 169.156892
| 2,703,600
| 167.109383
| 163.40956
| 162.753888
| 158.365412
| 161.28461
| 162.635221
| 159.638427
| 167.109108
| 166.846313
| 166.321999
| 164.270873
| 163.594733
| 161.772827
| 161.492851
| 161.455117
| 161.737469
| 167.791227
| 165.814131
| 164.800177
| 161.08194
| 160.233349
| 161.111697
| 161.632992
| 168.134902
| 168.156134
| 168.796996
| 169.536974
| 167.277075
| 163.479393
| 158.944695
| 160.045537
| 2.873392
| 2.497021
| 32.15339
| 38.779845
| 14.724491
| 166.723264
| 161.75181
| 153.819116
| 164.084652
| 69.894057
| 159.123306
| 170.588967
| 89.960448
| 84.397999
| 93.060803
| -10.039552
| 65,784,900
| 0.148534
| 99
| 105.060115
| 163.40956
| 4.914704
| 173.238968
| 153.580152
| 2.863501
| 164.463663
| 170.190665
| 158.736661
| 170.588967
| 152.914652
| 161.75181
| 168.310942
| 167.610014
| 166.616024
| 169.304932
| 170.00586
| 166.417829
| 163.837379
| 161.75181
| 159.666241
| 156.696956
| 152.914652
| 170.588967
| 0
| 0.111388
| 2,703,600
| 0
|
UPS
| 2023-07-21T00:00:00
| 169.76416
| 171.740052
| 169.256592
| 169.410674
| 5,071,500
| 167.792792
| 164.131035
| 163.204176
| 158.6543
| 161.229303
| 162.696893
| 159.768295
| 167.640119
| 167.376831
| 166.851562
| 164.770262
| 164.069304
| 162.086212
| 161.710517
| 161.619653
| 161.817337
| 168.273914
| 166.419331
| 165.339429
| 161.528949
| 160.456495
| 161.252864
| 161.733745
| 169.211608
| 168.858958
| 169.132895
| 169.932182
| 167.901079
| 164.282128
| 159.655113
| 160.167674
| 2.935136
| 2.584644
| 33.297809
| 39.285824
| 13.740332
| 168.060165
| 162.327352
| 154.172601
| 164.084652
| 66.408503
| 160.963249
| 171.740052
| 81.665322
| 85.937146
| 88.812289
| -18.334678
| 70,856,400
| 0.143965
| 100
| 105.102232
| 164.131035
| 4.722278
| 173.575591
| 154.686478
| 2.7761
| 164.968472
| 170.520672
| 159.416272
| 171.740052
| 152.914652
| 162.327352
| 169.41672
| 168.244473
| 167.051079
| 170.610114
| 171.782361
| 167.297258
| 164.54875
| 162.327352
| 160.105955
| 156.943288
| 152.914652
| 171.740052
| 0
| 0.142014
| 5,071,500
| 0
|
UPS
| 2023-07-24T00:00:00
| 170.706772
| 171.62222
| 168.332072
| 168.458964
| 2,460,200
| 168.42816
| 164.994357
| 163.542797
| 158.987896
| 161.223792
| 162.765656
| 159.877307
| 168.253449
| 167.982275
| 167.444671
| 165.309945
| 164.579879
| 162.424274
| 161.94726
| 161.799595
| 161.905789
| 168.803729
| 167.045591
| 165.916551
| 162.001595
| 160.705902
| 161.411476
| 161.842586
| 170.315937
| 169.853787
| 169.699915
| 170.416575
| 168.533526
| 165.088072
| 160.381096
| 160.305098
| 3.025257
| 2.672767
| 33.851369
| 35.865663
| 14.990431
| 168.540547
| 162.327352
| 155.382232
| 164.084652
| 60.85509
| 160.963249
| 171.740052
| 90.411994
| 87.345922
| 74.023855
| -9.588006
| 73,316,600
| 0.278158
| 101
| 105.12294
| 164.994357
| 4.216142
| 173.42664
| 156.562073
| 2.623958
| 165.514977
| 170.762893
| 160.267061
| 171.740052
| 153.376896
| 162.558474
| 170.253602
| 168.767151
| 167.770141
| 171.250611
| 172.737062
| 167.406347
| 164.725327
| 162.558474
| 160.391622
| 157.306611
| 153.376896
| 171.740052
| 0
| 0.167489
| 2,460,200
| 0
|
UPS
| 2023-07-25T00:00:00
| 167.398514
| 174.912362
| 165.087253
| 170.226401
| 10,006,600
| 168.37831
| 165.535462
| 163.764315
| 159.279387
| 161.188653
| 162.79604
| 159.97401
| 168.082462
| 167.876136
| 167.43757
| 165.499815
| 164.796697
| 162.619342
| 162.090714
| 161.910465
| 161.960443
| 168.61652
| 167.274559
| 166.213145
| 162.331423
| 160.868395
| 161.503216
| 161.917424
| 170.076347
| 169.89316
| 169.721837
| 170.634677
| 169.076319
| 165.833548
| 161.07867
| 160.443373
| 2.797482
| 2.69771
| 35.020845
| 35.345385
| 11.711514
| 169.999807
| 163.913507
| 156.560541
| 164.084652
| 61.291897
| 160.963249
| 174.912362
| 46.133867
| 72.737061
| 48.585091
| -53.866133
| 63,310,000
| 0.127957
| 100
| 105.202793
| 165.535462
| 3.747303
| 173.030067
| 158.040857
| 3.00334
| 165.694361
| 171.701041
| 159.687681
| 174.912362
| 156.322611
| 165.617486
| 170.220355
| 168.818489
| 166.930207
| 172.108637
| 173.510502
| 170.525181
| 167.811077
| 165.617486
| 163.423896
| 160.300818
| 156.322611
| 174.912362
| 1
| 0.088433
| 0
| 10,006,600
|
UPS
| 2023-07-26T00:00:00
| 167.126602
| 167.797325
| 164.706581
| 166.093335
| 4,189,100
| 168.187971
| 165.975961
| 164.02245
| 159.567433
| 161.159705
| 162.809342
| 160.079625
| 167.89129
| 167.739857
| 167.389729
| 165.647705
| 164.97592
| 162.796097
| 162.223238
| 162.013755
| 162.011847
| 168.388937
| 167.426096
| 166.471782
| 162.639157
| 161.024657
| 161.588969
| 161.988594
| 168.965498
| 169.188877
| 169.337675
| 170.573406
| 169.533621
| 166.513768
| 161.744166
| 160.580234
| 2.565454
| 2.671259
| 35.902632
| 32.906934
| 11.753254
| 169.809471
| 163.913507
| 157.000118
| 164.084652
| 62.457369
| 161.371102
| 174.912362
| 42.503434
| 59.683098
| 9.736666
| -57.496566
| 59,120,900
| 0.14151
| 99
| 105.236016
| 165.975961
| 3.350905
| 172.677771
| 159.27415
| 3.070024
| 165.830765
| 171.970813
| 159.690718
| 174.912362
| 157.401207
| 166.156784
| 169.13271
| 163.353058
| 159.307601
| 173.178166
| 178.957818
| 170.779729
| 168.223101
| 166.156784
| 164.090468
| 161.148594
| 157.401207
| 174.912362
| 1
| 0.020397
| 4,189,100
| 0
|
UPS
| 2023-07-27T00:00:00
| 169.05719
| 169.700709
| 166.818441
| 167.788256
| 3,251,400
| 168.293111
| 166.468122
| 164.489777
| 159.887746
| 161.136389
| 162.832971
| 160.22337
| 168.12447
| 167.979372
| 167.646261
| 165.957658
| 165.289864
| 163.04163
| 162.403078
| 162.153229
| 162.08195
| 168.546977
| 167.719546
| 166.85907
| 163.011305
| 161.232485
| 161.712689
| 162.077923
| 168.234762
| 168.621131
| 169.040996
| 170.42485
| 169.961331
| 167.163943
| 162.399054
| 160.722138
| 2.508437
| 2.638694
| 37.070807
| 35.053655
| 10.991697
| 169.809471
| 163.913507
| 157.163266
| 164.084652
| 65.252787
| 162.85756
| 174.912362
| 51.428717
| 46.688673
| 29.417257
| -48.571283
| 62,372,300
| 0.140582
| 100
| 105.262581
| 166.468122
| 3.011099
| 172.490319
| 160.445925
| 3.037652
| 166.138044
| 172.213348
| 160.06274
| 174.912362
| 158.425402
| 166.668882
| 166.543503
| 165.28968
| 163.452759
| 168.380425
| 169.634247
| 171.021439
| 168.614343
| 166.668882
| 164.72342
| 161.953611
| 158.425402
| 174.912362
| 0
| 0.062125
| 3,251,400
| 0
|
UPS
| 2023-07-28T00:00:00
| 170.298935
| 171.894151
| 170.117663
| 170.752123
| 2,299,000
| 168.531488
| 167.004697
| 165.088348
| 160.273499
| 161.103415
| 162.861567
| 160.37068
| 168.559363
| 168.401111
| 168.054365
| 166.352319
| 165.675177
| 163.32623
| 162.610864
| 162.31453
| 162.163711
| 168.911672
| 168.084385
| 167.305928
| 163.419587
| 161.473605
| 161.86053
| 162.178177
| 168.500574
| 168.729591
| 169.149405
| 170.326019
| 170.385756
| 167.798272
| 163.054087
| 160.872399
| 2.534236
| 2.617803
| 38.508166
| 37.769836
| 10.285276
| 169.809471
| 163.913507
| 157.76601
| 164.084652
| 64.936328
| 164.380277
| 174.912362
| 56.196454
| 50.042868
| 50.846405
| -43.803546
| 64,671,300
| 0.088194
| 101
| 105.281717
| 167.004697
| 2.651366
| 172.307429
| 161.701964
| 3.062254
| 166.534319
| 172.658827
| 160.409811
| 174.912362
| 159.123306
| 167.017834
| 168.525447
| 167.350184
| 165.643179
| 170.232452
| 171.407715
| 171.186144
| 168.880942
| 167.017834
| 165.154725
| 162.502164
| 159.123306
| 174.912362
| 0
| 0.097492
| 0
| 2,299,000
|
UPS
| 2023-07-31T00:00:00
| 169.610092
| 170.688681
| 168.767156
| 170.226421
| 2,323,100
| 168.929388
| 167.36181
| 165.735139
| 160.559371
| 161.092378
| 162.912361
| 160.515999
| 168.769509
| 168.620926
| 168.293708
| 166.648481
| 165.977863
| 163.572656
| 162.795054
| 162.458997
| 162.237805
| 169.107782
| 168.332518
| 167.653755
| 163.785727
| 161.697465
| 161.994164
| 162.270112
| 169.223166
| 169.064125
| 169.335973
| 170.251056
| 170.773408
| 168.396202
| 163.697432
| 161.026732
| 2.470619
| 2.588366
| 39.122421
| 36.078519
| 12.971951
| 169.809471
| 163.913507
| 157.76601
| 164.084652
| 55.024004
| 164.706581
| 174.912362
| 48.046411
| 51.890527
| 32.120126
| -51.953589
| 62,348,200
| 0.029022
| 100
| 105.300837
| 167.36181
| 2.483837
| 172.329484
| 162.394135
| 2.929536
| 166.82725
| 172.686322
| 160.968178
| 174.912362
| 160.963249
| 167.937805
| 170.77025
| 169.646348
| 168.993761
| 171.422837
| 172.546738
| 171.620371
| 169.5838
| 167.937805
| 166.29181
| 163.948359
| 160.963249
| 174.912362
| 1
| 0.027243
| 0
| 2,323,100
|
UPS
| 2023-08-01T00:00:00
| 168.13269
| 169.492254
| 166.564664
| 169.365362
| 2,823,500
| 169.013683
| 167.440211
| 166.19739
| 160.821495
| 161.047876
| 162.939135
| 160.653623
| 168.642145
| 168.532156
| 168.268936
| 166.783409
| 166.143619
| 163.751481
| 162.935518
| 162.571347
| 162.29646
| 168.962928
| 168.405936
| 167.838182
| 164.08272
| 161.882736
| 162.097537
| 162.345899
| 169.383129
| 169.141127
| 169.212588
| 170.126963
| 171.071763
| 168.928508
| 164.308974
| 161.178818
| 2.274765
| 2.525646
| 38.628603
| 33.516812
| 17.185968
| 169.809471
| 164.144629
| 157.580201
| 164.084652
| 47.420582
| 164.706581
| 174.912362
| 33.570284
| 45.937716
| 9.065632
| -66.429716
| 59,524,700
| -0.010981
| 99
| 105.323526
| 167.440211
| 2.482097
| 172.404406
| 162.476017
| 2.989746
| 166.951578
| 172.93107
| 160.972085
| 174.912362
| 160.963249
| 167.937805
| 169.688643
| 168.688605
| 167.767117
| 170.610131
| 171.610169
| 171.620371
| 169.5838
| 167.937805
| 166.29181
| 163.948359
| 160.963249
| 174.912362
| 1
| -0.032956
| 0
| 2,823,500
|
UPS
| 2023-08-02T00:00:00
| 166.183975
| 168.005785
| 165.721715
| 166.727792
| 2,008,500
| 168.77168
| 167.593389
| 166.512084
| 161.046639
| 160.955008
| 162.959169
| 160.763077
| 168.150511
| 168.105214
| 167.948173
| 166.728915
| 166.146723
| 163.846873
| 163.021004
| 162.642884
| 162.335142
| 168.448436
| 168.286294
| 167.83715
| 164.293014
| 162.017897
| 162.161791
| 162.400928
| 168.388899
| 168.47819
| 168.553863
| 169.810571
| 171.229752
| 169.365812
| 164.867354
| 161.321337
| 1.939943
| 2.408505
| 37.791651
| 31.603669
| 18.200683
| 169.809471
| 165.617486
| 157.580201
| 164.084652
| 45.027193
| 164.706581
| 174.912362
| 14.476054
| 32.030916
| -14.434138
| -85.523946
| 57,516,200
| -0.015895
| 98
| 105.339156
| 167.593389
| 2.288456
| 172.170302
| 163.016476
| 3.000753
| 166.878473
| 172.879979
| 160.876967
| 174.912362
| 160.963249
| 167.937805
| 168.063203
| 166.634152
| 165.135613
| 169.561741
| 170.990793
| 171.620371
| 169.5838
| 167.937805
| 166.29181
| 163.948359
| 160.963249
| 174.912362
| 1
| -0.084261
| 0
| 2,008,500
|
UPS
| 2023-08-03T00:00:00
| 164.507187
| 167.280694
| 164.289652
| 165.268539
| 3,692,800
| 168.278612
| 167.693997
| 166.723813
| 161.227733
| 160.834756
| 162.974465
| 160.872876
| 167.421846
| 167.451027
| 167.41879
| 166.52694
| 166.020605
| 163.872768
| 163.060114
| 162.679801
| 162.356754
| 167.673073
| 167.99237
| 167.682927
| 164.428721
| 162.111375
| 162.192445
| 162.438183
| 166.469627
| 167.024178
| 167.448782
| 169.190271
| 171.221353
| 169.689298
| 165.358156
| 161.448299
| 1.521749
| 2.231154
| 36.3953
| 29.364332
| 20.303552
| 169.601007
| 166.156784
| 157.580201
| 164.084652
| 41.438974
| 164.289652
| 174.912362
| 2.047831
| 16.698056
| -36.651508
| -97.952169
| 53,823,400
| -0.104646
| 97
| 105.367081
| 167.693997
| 2.087967
| 171.869931
| 163.518063
| 3.099807
| 166.652636
| 172.85225
| 160.453022
| 174.912362
| 161.371102
| 168.141732
| 166.637158
| 165.268532
| 164.353088
| 167.552602
| 168.921229
| 171.716624
| 169.7396
| 168.141732
| 166.543863
| 164.268931
| 161.371102
| 174.912362
| 1
| -0.127706
| 0
| 3,692,800
|
UPS
| 2023-08-04T00:00:00
| 163.999603
| 165.50419
| 163.573606
| 165.078192
| 4,437,100
| 167.702156
| 167.747474
| 166.901099
| 161.429854
| 160.697801
| 162.978492
| 160.966735
| 166.737398
| 166.823496
| 166.892761
| 166.297182
| 165.865143
| 163.877742
| 163.084838
| 162.705936
| 162.373101
| 166.895072
| 167.640523
| 167.473373
| 164.537422
| 162.19466
| 162.212745
| 162.469294
| 164.520777
| 165.290623
| 166.13355
| 168.321674
| 171.050921
| 169.906491
| 165.782743
| 161.558807
| 1.136271
| 2.012177
| 34.799069
| 27.985941
| 21.091507
| 169.242984
| 166.668882
| 157.580201
| 164.084652
| 45.499977
| 163.573606
| 174.912362
| 3.757005
| 6.760297
| -53.337299
| -96.242995
| 49,386,300
| -0.136974
| 96
| 105.400311
| 167.747474
| 1.96989
| 171.687254
| 163.807694
| 3.05384
| 166.399966
| 172.507646
| 160.292286
| 174.912362
| 162.85756
| 168.884961
| 165.359178
| 163.437661
| 162.368135
| 166.428704
| 168.35022
| 172.067428
| 170.307427
| 168.884961
| 167.462494
| 165.437288
| 162.85756
| 174.912362
| 1
| -0.164213
| 0
| 4,437,100
|
UPS
| 2023-08-07T00:00:00
| 165.096313
| 166.084273
| 163.818334
| 164.960363
| 4,411,700
| 167.14111
| 167.784635
| 167.006238
| 161.691434
| 160.552606
| 162.968078
| 161.05607
| 166.409181
| 166.509462
| 166.616385
| 166.188012
| 165.806003
| 163.925529
| 163.137771
| 162.75327
| 162.400198
| 166.421282
| 167.388032
| 167.334543
| 164.681205
| 162.310411
| 162.254682
| 162.510385
| 163.549169
| 164.158909
| 165.067754
| 167.419971
| 170.771381
| 170.047263
| 166.160043
| 161.657838
| 0.908796
| 1.791501
| 33.501164
| 27.852312
| 19.910175
| 167.733878
| 167.017834
| 157.580201
| 164.084652
| 43.756434
| 163.573606
| 174.912362
| 13.429232
| 6.411356
| -45.164294
| -86.570768
| 53,798,000
| -0.131557
| 97
| 105.433932
| 167.784635
| 1.908541
| 171.601717
| 163.967553
| 3.075853
| 166.275809
| 172.427515
| 160.124102
| 174.912362
| 163.573606
| 169.242984
| 164.359133
| 163.214076
| 162.428549
| 165.14466
| 166.289717
| 172.236415
| 170.580957
| 169.242984
| 167.90501
| 166.000099
| 163.573606
| 174.912362
| 0
| -0.094605
| 4,411,700
| 0
|
UPS
| 2023-08-08T00:00:00
| 163.646133
| 167.072232
| 159.540253
| 165.921131
| 6,433,400
| 166.765872
| 167.572091
| 166.889498
| 161.860383
| 160.400643
| 162.949448
| 161.143445
| 165.856571
| 165.988857
| 166.159423
| 165.956932
| 165.639859
| 163.914572
| 163.151149
| 162.77095
| 162.412595
| 165.785832
| 166.993888
| 167.076073
| 164.75786
| 162.391819
| 162.268109
| 162.536157
| 163.087086
| 163.392984
| 164.068415
| 166.46499
| 170.36912
| 170.09334
| 166.480667
| 161.740511
| 0.604535
| 1.554108
| 31.524344
| 23.200635
| 26.071044
| 165.717202
| 167.226307
| 157.439714
| 164.084652
| 35.995897
| 159.540253
| 174.912362
| 26.709938
| 14.632058
| -69.462888
| -73.290062
| 47,364,600
| -0.152286
| 96
| 105.481702
| 167.572091
| 2.120317
| 171.812724
| 163.331458
| 3.490843
| 166.025363
| 173.00705
| 159.043677
| 174.912362
| 159.540253
| 167.226307
| 164.99964
| 163.915007
| 162.733701
| 166.180946
| 167.265579
| 171.284544
| 169.040216
| 167.226307
| 165.412398
| 162.829884
| 159.540253
| 174.912362
| 1
| -0.134617
| 0
| 6,433,400
|
UPS
| 2023-08-09T00:00:00
| 162.576584
| 164.389335
| 161.842422
| 162.34999
| 3,249,400
| 166.31087
| 167.249421
| 166.867744
| 162.001778
| 160.231667
| 162.888161
| 161.246677
| 165.200574
| 165.368444
| 165.608217
| 165.649628
| 165.404222
| 163.862102
| 163.136029
| 162.767102
| 162.414227
| 165.024143
| 166.518126
| 166.744311
| 164.785946
| 162.449081
| 162.260725
| 162.550417
| 162.686431
| 162.776142
| 163.09874
| 165.46753
| 169.85817
| 170.042119
| 166.738519
| 161.804235
| 0.273944
| 1.298075
| 29.688725
| 21.870497
| 24.57634
| 165.717202
| 167.226307
| 159.343106
| 164.084652
| 30.874133
| 159.540253
| 174.912362
| 19.75221
| 19.963793
| -76.008509
| -80.24779
| 44,115,200
| -0.167301
| 95
| 105.505356
| 167.249421
| 2.363833
| 171.977087
| 162.521755
| 3.503791
| 165.696908
| 172.704491
| 158.689326
| 174.912362
| 159.540253
| 167.226307
| 163.41954
| 159.766847
| 155.88756
| 167.298826
| 170.951519
| 171.284544
| 169.040216
| 167.226307
| 165.412398
| 162.829884
| 159.540253
| 174.912362
| 1
| -0.168155
| 3,249,400
| 0
|
UPS
| 2023-08-10T00:00:00
| 163.49205
| 165.186968
| 163.08417
| 163.220135
| 3,964,800
| 165.754356
| 167.023734
| 166.907625
| 162.194292
| 160.067236
| 162.846174
| 161.334339
| 164.858869
| 165.027281
| 165.282653
| 165.453484
| 165.257132
| 163.84759
| 163.145398
| 162.781457
| 162.424952
| 164.51163
| 166.160281
| 166.484642
| 164.844388
| 162.534881
| 162.272683
| 162.572759
| 162.558637
| 162.550283
| 162.482412
| 164.58933
| 169.303457
| 169.933156
| 166.949598
| 161.855021
| 0.084841
| 1.055428
| 27.682112
| 22.387421
| 23.113688
| 165.114467
| 167.226307
| 159.343106
| 164.084652
| 33.072463
| 159.540253
| 174.912362
| 25.707582
| 24.056577
| -58.288321
| -74.292418
| 48,080,000
| -0.159859
| 96
| 105.534655
| 167.023734
| 2.499405
| 172.022543
| 162.024924
| 3.512857
| 165.486922
| 172.512636
| 158.461207
| 174.912362
| 159.540253
| 167.226307
| 162.936114
| 161.482892
| 160.3892
| 164.029805
| 165.483027
| 171.284544
| 169.040216
| 167.226307
| 165.412398
| 162.829884
| 159.540253
| 174.912362
| 0
| -0.095988
| 3,964,800
| 0
|
UPS
| 2023-08-11T00:00:00
| 161.534821
| 163.738985
| 160.876315
| 163.043902
| 3,558,500
| 164.877945
| 166.704716
| 166.851815
| 162.397693
| 160.110842
| 162.814241
| 161.403399
| 164.194059
| 164.392288
| 164.706063
| 165.097242
| 164.9708
| 163.756893
| 163.103014
| 162.756771
| 162.416095
| 163.744442
| 165.637527
| 166.071349
| 164.818527
| 162.573501
| 162.246716
| 162.574753
| 162.047341
| 162.149637
| 161.906671
| 163.683633
| 168.672447
| 169.749988
| 167.099518
| 161.887181
| -0.220416
| 0.800259
| 26.56709
| 20.917212
| 26.660725
| 164.516253
| 167.226307
| 159.343106
| 163.864685
| 26.531484
| 159.540253
| 174.912362
| 12.975239
| 19.478344
| -88.28627
| -87.024761
| 44,521,500
| -0.19853
| 95
| 105.560039
| 166.704716
| 2.771961
| 172.248638
| 161.160795
| 3.482323
| 165.110531
| 172.075178
| 158.145885
| 174.912362
| 159.540253
| 167.226307
| 163.921063
| 162.655157
| 161.818265
| 164.757956
| 166.023861
| 171.284544
| 169.040216
| 167.226307
| 165.412398
| 162.829884
| 159.540253
| 174.912362
| 1
| -0.133806
| 0
| 3,558,500
|
UPS
| 2023-08-14T00:00:00
| 160.519623
| 161.370198
| 159.650765
| 161.077523
| 2,980,700
| 163.968898
| 166.449143
| 166.698477
| 162.565745
| 160.18544
| 162.74253
| 161.469807
| 163.459172
| 163.688167
| 164.061996
| 164.681095
| 164.628402
| 163.629942
| 163.03503
| 162.712471
| 162.397224
| 162.95202
| 165.048471
| 165.584257
| 164.744877
| 162.584259
| 162.201278
| 162.56596
| 161.221778
| 161.42295
| 161.247324
| 162.709361
| 167.961201
| 169.494276
| 167.187069
| 161.89946
| -0.53805
| 0.532597
| 25.90748
| 19.986902
| 28.368051
| 163.773019
| 167.226307
| 159.458667
| 163.864685
| 30.058769
| 159.540253
| 171.894151
| 7.92762
| 15.536814
| -108.389252
| -92.07238
| 41,540,800
| -0.17348
| 94
| 105.580898
| 166.449143
| 3.093183
| 172.63551
| 160.262776
| 2.915105
| 164.673302
| 170.503512
| 158.843092
| 174.912362
| 159.540253
| 167.226307
| 162.05004
| 160.361095
| 159.18737
| 163.223765
| 164.91271
| 171.284544
| 169.040216
| 167.226307
| 165.412398
| 162.829884
| 159.540253
| 174.912362
| 1
| -0.165472
| 0
| 2,980,700
|
UPS
| 2023-08-15T00:00:00
| 158.461792
| 159.650761
| 158.004497
| 159.550156
| 2,269,300
| 163.001808
| 166.007745
| 166.321068
| 162.650766
| 160.170477
| 162.661462
| 161.517153
| 162.459696
| 162.737917
| 163.200426
| 164.115704
| 164.154048
| 163.427269
| 162.914682
| 162.628299
| 162.358066
| 161.950728
| 164.287771
| 164.950666
| 164.583937
| 162.538899
| 162.116511
| 162.536029
| 159.777488
| 160.159759
| 160.203544
| 161.599908
| 167.13459
| 169.14508
| 167.200396
| 161.886006
| -0.944934
| 0.237091
| 25.765346
| 18.785737
| 30.596871
| 162.642596
| 166.458429
| 160.195096
| 158.75623
| 27.238394
| 158.004497
| 171.894151
| 3.292341
| 8.065067
| -128.463517
| -96.707659
| 39,271,500
| -0.208862
| 93
| 105.596174
| 166.007745
| 3.56136
| 173.130465
| 158.885025
| 2.873989
| 164.081729
| 169.829708
| 158.33375
| 174.912362
| 158.004497
| 166.458429
| 160.513529
| 159.656859
| 158.794096
| 161.376292
| 162.232962
| 170.922106
| 168.453557
| 166.458429
| 164.463301
| 161.62278
| 158.004497
| 174.912362
| 1
| -0.191718
| 0
| 2,269,300
|
UPS
| 2023-08-16T00:00:00
| 156.157028
| 158.754459
| 156.010691
| 157.400871
| 2,500,300
| 161.999113
| 165.385397
| 165.806149
| 162.731203
| 160.100244
| 162.559591
| 161.563997
| 161.199163
| 161.541392
| 162.116826
| 163.392188
| 163.538892
| 163.142162
| 162.736849
| 162.500155
| 162.296364
| 160.706222
| 163.349607
| 164.168817
| 164.329281
| 162.433282
| 161.98771
| 162.482695
| 157.695209
| 158.357457
| 158.694081
| 160.29563
| 166.162573
| 168.676727
| 167.126658
| 161.840482
| -1.436806
| -0.097688
| 26.144834
| 17.546857
| 33.371289
| 161.541461
| 165.461526
| 161.072012
| 159.363497
| 16.765873
| 156.010691
| 171.894151
| 0.921321
| 4.047094
| -143.073559
| -99.078679
| 36,771,200
| -0.261222
| 92
| 105.612261
| 165.385397
| 4.126501
| 173.638398
| 157.132396
| 2.864097
| 163.326996
| 169.055189
| 157.598803
| 174.912362
| 156.010691
| 165.461526
| 158.705683
| 157.760606
| 157.059419
| 159.40687
| 160.351948
| 170.451567
| 167.691923
| 165.461526
| 163.231129
| 160.055648
| 156.010691
| 174.912362
| 1
| -0.2132
| 0
| 2,500,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.