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
| 2023-08-17T00:00:00
| 156.157028
| 156.897844
| 155.525959
| 156.724069
| 2,986,500
| 161.164098
| 164.721355
| 165.332198
| 162.816354
| 160.001404
| 162.450718
| 161.607843
| 160.190736
| 160.562417
| 161.199934
| 162.734446
| 162.971057
| 162.868235
| 162.563696
| 162.374549
| 162.235276
| 159.644025
| 162.470715
| 163.426577
| 164.07147
| 162.329514
| 161.860927
| 162.428894
| 155.880056
| 156.599157
| 157.175898
| 158.935022
| 165.097444
| 168.107239
| 166.977738
| 161.766938
| -1.805801
| -0.439311
| 26.615608
| 16.945129
| 33.43857
| 161.299096
| 165.21916
| 162.311475
| 160.346911
| 11.076449
| 155.525959
| 170.688681
| 4.161977
| 2.79188
| -140.677903
| -95.838023
| 36,771,200
| -0.264392
| 92
| 105.631463
| 164.721355
| 4.492411
| 173.706177
| 155.736533
| 2.759448
| 162.644142
| 168.163039
| 157.125245
| 174.912362
| 155.525959
| 165.21916
| 156.974059
| 155.193659
| 154.230291
| 157.937428
| 159.717828
| 170.337171
| 167.506756
| 165.21916
| 162.931565
| 159.674649
| 155.525959
| 174.912362
| 0
| -0.180501
| 0
| 2,986,500
|
UPS
| 2023-08-18T00:00:00
| 156.614349
| 157.45577
| 155.306479
| 155.306479
| 2,868,300
| 160.425572
| 164.063864
| 164.880166
| 162.839773
| 159.96085
| 162.335196
| 161.65133
| 159.475458
| 159.844586
| 160.49446
| 162.178074
| 162.482079
| 162.622984
| 162.407134
| 162.260486
| 162.179346
| 158.816798
| 161.698619
| 162.755973
| 163.828254
| 162.240381
| 161.745355
| 162.379207
| 154.95797
| 155.489016
| 156.024895
| 157.687695
| 163.99398
| 167.466368
| 166.768352
| 161.671581
| -2.03784
| -0.759017
| 26.778308
| 17.43811
| 31.609695
| 161.189356
| 165.10942
| 162.553945
| 160.414905
| 13.769355
| 155.306479
| 169.492254
| 9.219592
| 4.76763
| -123.235585
| -90.780408
| 39,639,500
| -0.222606
| 93
| 105.650058
| 164.063864
| 4.674123
| 173.412111
| 154.715618
| 2.775717
| 162.069876
| 167.621311
| 156.518441
| 174.912362
| 155.306479
| 165.10942
| 156.19361
| 155.489377
| 154.821726
| 156.861261
| 157.565495
| 170.285373
| 167.422914
| 165.10942
| 162.795926
| 159.502138
| 155.306479
| 174.912362
| 0
| -0.101642
| 2,868,300
| 0
|
UPS
| 2023-08-21T00:00:00
| 154.099213
| 157.062474
| 152.800497
| 156.312518
| 3,512,000
| 159.325862
| 163.233486
| 164.418891
| 162.813251
| 159.910821
| 162.190842
| 161.683873
| 158.400209
| 158.799973
| 159.510575
| 161.443632
| 161.837243
| 162.288719
| 162.188505
| 162.098876
| 162.098947
| 157.666551
| 160.749605
| 161.926669
| 163.485487
| 162.086127
| 161.582266
| 162.304062
| 154.18309
| 154.491614
| 154.839092
| 156.426303
| 162.812235
| 166.727959
| 166.481267
| 161.54853
| -2.397051
| -1.086623
| 27.5532
| 15.614376
| 34.453195
| 158.993733
| 163.856429
| 163.177078
| 160.414905
| 13.016214
| 152.800497
| 168.005785
| 8.54121
| 7.307593
| -134.168754
| -91.45879
| 36,127,500
| -0.252818
| 92
| 105.671685
| 163.233486
| 4.901539
| 173.036565
| 153.430408
| 2.862614
| 161.310765
| 167.035993
| 155.585538
| 174.912362
| 152.800497
| 163.856429
| 156.458866
| 155.461962
| 154.309575
| 157.611253
| 158.608158
| 169.693962
| 166.465629
| 163.856429
| 161.247229
| 157.532436
| 152.800497
| 174.912362
| 1
| -0.133708
| 0
| 3,512,000
|
UPS
| 2023-08-22T00:00:00
| 152.608444
| 155.809508
| 152.187727
| 154.565666
| 2,701,000
| 158.222093
| 162.493983
| 163.831639
| 162.77486
| 159.871319
| 161.998004
| 161.721394
| 157.241856
| 157.67424
| 158.448709
| 160.640433
| 161.127336
| 161.9091
| 161.936398
| 161.910947
| 162.004514
| 156.445202
| 159.737696
| 161.018173
| 163.085299
| 161.893959
| 161.392516
| 162.213759
| 153.181602
| 153.402961
| 153.536566
| 155.127531
| 161.553326
| 165.888479
| 166.114413
| 161.396337
| -2.770089
| -1.423317
| 28.412322
| 14.250463
| 32.921589
| 158.687348
| 163.550044
| 163.58722
| 160.414905
| 13.338163
| 152.187727
| 167.280694
| 2.787506
| 6.849436
| -131.225797
| -97.212494
| 33,426,500
| -0.232081
| 91
| 105.687793
| 162.493983
| 5.336485
| 173.166953
| 151.821012
| 2.9491
| 160.481973
| 166.380172
| 154.583773
| 171.894151
| 152.187727
| 162.040939
| 154.654061
| 152.245648
| 150.392084
| 156.507626
| 158.916038
| 167.243435
| 164.366297
| 162.040939
| 159.715581
| 156.404902
| 152.187727
| 171.894151
| 1
| -0.160456
| 0
| 2,701,000
|
UPS
| 2023-08-23T00:00:00
| 154.455902
| 154.858324
| 153.047426
| 153.385834
| 2,375,200
| 157.410025
| 161.860448
| 163.265715
| 162.75511
| 159.827123
| 161.827053
| 161.770664
| 156.684665
| 157.089088
| 157.834431
| 160.078203
| 160.614148
| 161.616818
| 161.739543
| 161.763322
| 161.929403
| 155.76044
| 158.972165
| 160.296963
| 162.759065
| 161.751448
| 161.243167
| 162.141466
| 152.747666
| 152.913549
| 152.720425
| 154.019684
| 160.31441
| 165.008945
| 165.700984
| 161.226826
| -2.883412
| -1.715336
| 29.210078
| 13.463693
| 31.103983
| 157.963356
| 163.550044
| 163.58722
| 160.414905
| 23.103614
| 152.187727
| 167.072232
| 15.238499
| 8.855739
| -105.781271
| -84.761501
| 35,801,700
| -0.254856
| 92
| 105.702506
| 161.860448
| 5.50696
| 172.874368
| 150.846527
| 2.89616
| 159.908061
| 165.70038
| 154.115742
| 171.894151
| 152.187727
| 162.040939
| 153.535226
| 151.260945
| 149.913445
| 154.882726
| 157.157008
| 167.243435
| 164.366297
| 162.040939
| 159.715581
| 156.404902
| 152.187727
| 171.894151
| 0
| -0.082524
| 2,375,200
| 0
|
UPS
| 2023-08-24T00:00:00
| 152.736481
| 154.401041
| 152.709044
| 153.678507
| 2,207,400
| 156.334468
| 161.044412
| 162.597659
| 162.675774
| 159.776161
| 161.612872
| 161.803932
| 155.895028
| 156.297705
| 157.050131
| 159.410773
| 160.008174
| 161.268569
| 161.50262
| 161.584573
| 161.837932
| 154.910705
| 158.103215
| 159.487022
| 162.366178
| 161.564852
| 161.063156
| 162.051573
| 152.360824
| 152.527609
| 152.151434
| 152.98878
| 159.075488
| 164.079321
| 165.232619
| 161.036553
| -3.0765
| -1.987568
| 30.03574
| 12.869583
| 30.586239
| 156.778963
| 163.550044
| 163.689183
| 160.414905
| 21.696478
| 152.187727
| 167.072232
| 3.686746
| 7.237584
| -100.95315
| -96.313254
| 33,594,300
| -0.320914
| 91
| 105.71569
| 161.044412
| 5.592952
| 172.230315
| 149.858509
| 2.883036
| 159.225054
| 164.991126
| 153.458981
| 171.894151
| 152.187727
| 162.040939
| 154.120551
| 153.382778
| 152.309653
| 155.193675
| 155.931448
| 167.243435
| 164.366297
| 162.040939
| 159.715581
| 156.404902
| 152.187727
| 171.894151
| 1
| -0.115479
| 0
| 2,207,400
|
UPS
| 2023-08-25T00:00:00
| 154.446762
| 154.885775
| 152.599301
| 153.129751
| 2,506,900
| 155.625662
| 160.251804
| 161.984963
| 162.59457
| 159.764521
| 161.418218
| 161.830586
| 155.605375
| 155.96117
| 156.649613
| 158.9595
| 159.580373
| 161.001048
| 161.316939
| 161.44323
| 161.764388
| 154.567485
| 157.474868
| 158.86003
| 162.043471
| 161.424605
| 160.921253
| 161.978368
| 152.745797
| 152.68096
| 152.146767
| 152.215863
| 157.914801
| 163.154289
| 164.740833
| 160.83612
| -3.056287
| -2.201312
| 30.506296
| 13.357404
| 28.795158
| 155.919244
| 163.550044
| 164.237537
| 160.591645
| 24.038914
| 152.187727
| 167.072232
| 15.177093
| 11.367446
| -79.747912
| -84.822907
| 36,101,200
| -0.266992
| 92
| 105.731198
| 160.251804
| 5.329458
| 170.910719
| 149.592888
| 2.884503
| 158.769978
| 164.538984
| 153.000972
| 170.688681
| 152.187727
| 161.438204
| 153.282189
| 152.163336
| 151.590192
| 153.855333
| 154.974185
| 166.322456
| 163.621317
| 161.438204
| 159.255091
| 156.146931
| 152.187727
| 170.688681
| 0
| -0.043078
| 2,506,900
| 0
|
UPS
| 2023-08-28T00:00:00
| 154.419312
| 156.083871
| 153.614482
| 155.205859
| 1,967,800
| 155.015631
| 159.492265
| 161.333465
| 162.438131
| 159.769752
| 161.25121
| 161.858602
| 155.368162
| 155.680832
| 156.306489
| 158.546755
| 159.183368
| 160.74294
| 161.135423
| 161.304143
| 161.691302
| 154.348149
| 156.919392
| 158.278056
| 161.722873
| 161.283942
| 160.782661
| 161.904624
| 153.407006
| 153.145226
| 152.408189
| 151.709509
| 156.84084
| 162.245501
| 164.234475
| 160.628892
| -3.007811
| -2.362612
| 30.233834
| 15.599412
| 26.959037
| 155.471093
| 163.550044
| 165.193758
| 161.167187
| 25.830673
| 152.187727
| 165.186968
| 17.167038
| 12.010292
| -60.208708
| -82.832962
| 34,133,400
| -0.274794
| 91
| 105.743357
| 159.492265
| 4.997692
| 169.48765
| 149.49688
| 2.522889
| 158.355629
| 163.401408
| 153.30985
| 169.492254
| 152.187727
| 160.83999
| 153.977279
| 153.068784
| 151.690805
| 155.355258
| 156.263754
| 165.408386
| 162.881925
| 160.83999
| 158.798056
| 155.890896
| 152.187727
| 169.492254
| 1
| -0.08096
| 0
| 1,967,800
|
UPS
| 2023-08-29T00:00:00
| 157.08075
| 157.245369
| 154.565628
| 154.876585
| 3,261,200
| 154.877527
| 158.939668
| 160.920754
| 162.342535
| 159.826509
| 161.121679
| 161.920997
| 155.71068
| 155.935362
| 156.425606
| 158.413482
| 159.021628
| 160.599325
| 161.028721
| 161.220511
| 161.645426
| 154.723625
| 156.689724
| 157.950924
| 161.51278
| 161.213178
| 160.700077
| 161.857083
| 154.834703
| 154.408458
| 153.33402
| 151.657208
| 155.939709
| 161.405573
| 163.750834
| 160.428261
| -2.723246
| -2.434739
| 29.34248
| 17.45741
| 24.994742
| 154.821749
| 163.550044
| 165.43395
| 161.167187
| 36.712048
| 152.187727
| 165.186968
| 37.640833
| 23.328321
| -33.48896
| -62.359167
| 37,394,600
| -0.231287
| 92
| 105.764597
| 158.939668
| 4.586094
| 168.111855
| 149.76748
| 2.542828
| 158.234212
| 163.319869
| 153.148555
| 168.005785
| 152.187727
| 160.096756
| 154.705888
| 153.327905
| 152.236499
| 155.797295
| 157.175278
| 164.272723
| 161.963287
| 160.096756
| 158.230225
| 155.572791
| 152.187727
| 168.005785
| 0
| -0.012945
| 3,261,200
| 0
|
UPS
| 2023-08-30T00:00:00
| 157.318558
| 157.995359
| 156.385686
| 157.355149
| 2,713,300
| 154.99368
| 158.496397
| 160.528433
| 162.275441
| 159.887766
| 161.001887
| 161.940841
| 156.032255
| 156.186852
| 156.562984
| 158.313943
| 158.890623
| 160.470667
| 160.931085
| 161.143245
| 161.602373
| 155.167449
| 156.535333
| 157.673832
| 161.315761
| 161.14718
| 160.624768
| 161.811287
| 156.426319
| 155.822037
| 154.59977
| 151.966042
| 155.209809
| 160.636752
| 163.295167
| 160.236777
| -2.450291
| -2.437849
| 28.121503
| 18.703858
| 23.925433
| 155.091543
| 162.040939
| 166.956657
| 162.753342
| 34.567894
| 152.187727
| 163.738985
| 44.41794
| 33.07527
| -16.937672
| -55.58206
| 40,107,900
| -0.203575
| 93
| 105.782336
| 158.496397
| 4.266337
| 167.029072
| 149.963722
| 2.471349
| 158.147007
| 163.089705
| 153.204309
| 167.280694
| 152.187727
| 159.734211
| 156.297249
| 155.349129
| 153.617508
| 158.02887
| 158.97699
| 163.718754
| 161.515181
| 159.734211
| 157.95324
| 155.417622
| 152.187727
| 167.280694
| 0
| 0.045274
| 0
| 2,713,300
|
UPS
| 2023-08-31T00:00:00
| 154.931488
| 157.940496
| 154.840037
| 157.336863
| 3,549,800
| 154.871126
| 158.017612
| 159.963405
| 162.226591
| 159.912965
| 160.843143
| 161.922631
| 155.812102
| 155.958604
| 156.311984
| 158.006448
| 158.586074
| 160.253445
| 160.773201
| 161.02024
| 161.535996
| 155.156141
| 156.195818
| 157.243298
| 161.027763
| 161.016751
| 160.504562
| 161.741543
| 156.926735
| 156.497409
| 155.452715
| 152.366719
| 154.562926
| 159.895948
| 162.84143
| 160.046674
| -2.398936
| -2.430067
| 27.577054
| 17.179335
| 26.03869
| 155.091543
| 162.040939
| 166.861489
| 162.753342
| 33.840667
| 152.187727
| 161.370198
| 29.880422
| 37.313065
| -26.953693
| -70.119578
| 36,558,100
| -0.206893
| 92
| 105.804452
| 158.017612
| 4.089945
| 166.197502
| 149.837722
| 2.488334
| 157.840767
| 162.817434
| 152.864099
| 167.072232
| 152.187727
| 159.62998
| 157.233201
| 156.471043
| 155.623528
| 158.080716
| 158.842874
| 163.559489
| 161.386351
| 159.62998
| 157.873608
| 155.373011
| 152.187727
| 167.072232
| 1
| -0.005176
| 0
| 3,549,800
|
UPS
| 2023-09-01T00:00:00
| 153.651077
| 156.102171
| 153.047445
| 155.955847
| 3,286,600
| 154.574799
| 157.500185
| 159.29749
| 162.192919
| 159.948163
| 160.651933
| 161.8998
| 155.379897
| 155.539054
| 155.902614
| 157.610505
| 158.206459
| 159.994528
| 160.585777
| 160.874315
| 161.457539
| 154.934314
| 155.779957
| 156.757735
| 160.691468
| 160.851965
| 160.362145
| 161.659239
| 156.141282
| 156.114572
| 155.568762
| 152.695558
| 153.953485
| 159.162249
| 162.377318
| 159.854815
| -2.433503
| -2.430754
| 27.668256
| 15.811867
| 28.637132
| 155.091543
| 162.040939
| 166.861489
| 162.753342
| 33.407033
| 152.187727
| 159.650761
| 19.607982
| 31.302115
| -40.19066
| -80.392018
| 33,271,500
| -0.202893
| 91
| 105.824377
| 157.500185
| 3.945371
| 165.390928
| 149.609443
| 2.571953
| 157.441749
| 162.585655
| 152.297842
| 167.072232
| 152.187727
| 159.62998
| 155.904007
| 153.867518
| 152.803549
| 156.967977
| 159.004466
| 163.559489
| 161.386351
| 159.62998
| 157.873608
| 155.373011
| 152.187727
| 167.072232
| 1
| -0.048285
| 0
| 3,286,600
|
UPS
| 2023-09-05T00:00:00
| 149.965286
| 153.669378
| 149.636033
| 153.193787
| 4,897,500
| 154.161406
| 156.743634
| 158.511698
| 162.123418
| 159.876813
| 160.447208
| 161.842164
| 154.296975
| 154.525642
| 154.989179
| 156.915485
| 157.572523
| 159.601225
| 160.30629
| 160.658295
| 161.343188
| 154.096221
| 155.062348
| 156.039873
| 160.211953
| 160.589257
| 160.150528
| 161.540487
| 153.633932
| 154.299409
| 154.578348
| 152.650605
| 153.28395
| 158.37299
| 161.866229
| 159.648755
| -2.726877
| -2.489978
| 28.653495
| 14.20417
| 34.325236
| 153.815696
| 160.162357
| 166.861489
| 162.753342
| 30.970973
| 149.636033
| 158.754459
| 3.610852
| 17.699752
| -67.375267
| -96.389148
| 28,374,000
| -0.27444
| 90
| 105.851751
| 156.743634
| 3.861955
| 164.467545
| 149.019723
| 2.680397
| 156.729705
| 162.0905
| 151.36891
| 167.072232
| 149.636033
| 158.354133
| 154.266898
| 152.431624
| 151.212171
| 155.486351
| 157.321624
| 162.957289
| 160.411604
| 158.354133
| 156.296661
| 153.36738
| 149.636033
| 167.072232
| 1
| -0.084901
| 0
| 4,897,500
|
UPS
| 2023-09-06T00:00:00
| 148.447037
| 150.221343
| 147.660489
| 149.882949
| 3,883,500
| 153.745265
| 155.983679
| 157.724272
| 161.960831
| 159.789087
| 160.216975
| 161.79656
| 153.126987
| 153.420441
| 153.982695
| 156.145626
| 156.870562
| 159.163806
| 159.994204
| 160.416488
| 161.214868
| 153.057245
| 154.272196
| 155.265668
| 159.675624
| 160.288474
| 159.912901
| 161.407202
| 150.513591
| 151.641301
| 152.798587
| 152.191236
| 152.530684
| 157.516006
| 161.296321
| 159.425064
| -3.046766
| -2.601336
| 29.984472
| 13.280852
| 37.108595
| 152.827924
| 158.576372
| 166.861489
| 162.753342
| 32.101925
| 147.660489
| 157.995359
| 7.610619
| 10.276485
| -83.089563
| -92.389381
| 24,490,500
| -0.319808
| 89
| 105.872688
| 155.983679
| 3.927083
| 163.837846
| 148.129512
| 2.667332
| 155.940879
| 161.275543
| 150.606215
| 165.186968
| 147.660489
| 156.423729
| 151.090232
| 148.511087
| 147.056888
| 152.544431
| 155.123577
| 161.050719
| 158.491853
| 156.423729
| 154.355604
| 151.411156
| 147.660489
| 165.186968
| 1
| -0.115784
| 0
| 3,883,500
|
UPS
| 2023-09-07T00:00:00
| 148.383011
| 148.757982
| 146.809916
| 148.154363
| 3,013,200
| 153.137976
| 155.274001
| 157.012233
| 161.762159
| 159.701837
| 159.969315
| 161.755086
| 152.178192
| 152.504544
| 153.121206
| 155.439934
| 156.217674
| 158.741029
| 159.688647
| 160.178201
| 161.087188
| 152.08229
| 153.548323
| 154.547109
| 159.143161
| 159.988314
| 159.678565
| 161.273734
| 148.000935
| 149.143812
| 150.81153
| 151.475451
| 151.723429
| 156.60424
| 160.672483
| 159.185957
| -3.267778
| -2.734624
| 31.386454
| 12.609373
| 37.439957
| 152.402637
| 157.40785
| 166.97705
| 162.766929
| 32.006781
| 146.809916
| 157.995359
| 14.063771
| 8.428414
| -81.498024
| -85.936229
| 21,477,300
| -0.26811
| 88
| 105.888894
| 155.274001
| 3.955333
| 163.184667
| 147.363334
| 2.708488
| 155.221082
| 160.638058
| 149.804106
| 165.186968
| 146.809916
| 155.998442
| 148.77629
| 147.331236
| 146.215436
| 149.89209
| 151.337143
| 160.849984
| 158.166934
| 155.998442
| 153.82995
| 150.742605
| 146.809916
| 165.186968
| 1
| -0.14161
| 3,013,200
| 0
|
UPS
| 2023-09-08T00:00:00
| 147.285507
| 148.547645
| 146.883099
| 148.547645
| 3,561,500
| 152.592879
| 154.463673
| 156.323366
| 161.523589
| 159.592944
| 159.706909
| 161.695176
| 151.199655
| 151.555629
| 152.223406
| 154.698622
| 155.530584
| 158.291793
| 159.362248
| 159.9229
| 160.949858
| 151.018204
| 152.787514
| 153.7989
| 158.575449
| 159.661568
| 159.427401
| 161.129758
| 146.37519
| 147.232672
| 148.839098
| 150.562951
| 150.858361
| 155.634574
| 159.990911
| 158.929637
| -3.491246
| -2.885949
| 32.688294
| 12.048806
| 35.775513
| 152.402637
| 157.045305
| 167.713479
| 162.766929
| 29.029536
| 146.809916
| 157.995359
| 4.251878
| 8.64209
| -74.750248
| -95.748122
| 17,915,800
| -0.260205
| 87
| 105.907538
| 154.463673
| 3.841571
| 162.146815
| 146.780532
| 2.673863
| 154.465313
| 159.81304
| 149.117587
| 163.738985
| 146.809916
| 155.27445
| 147.983636
| 147.20929
| 146.03557
| 149.157357
| 149.931702
| 159.743725
| 157.272081
| 155.27445
| 153.27682
| 150.432737
| 146.809916
| 163.738985
| 1
| -0.162983
| 0
| 3,561,500
|
UPS
| 2023-09-11T00:00:00
| 147.148315
| 148.419594
| 146.645288
| 147.79768
| 3,638,000
| 151.863034
| 153.744348
| 155.649315
| 161.275207
| 159.503008
| 159.435679
| 161.627282
| 150.389387
| 150.754299
| 151.442623
| 154.012231
| 154.885794
| 157.854794
| 159.040829
| 159.669938
| 160.812529
| 150.028284
| 152.090813
| 153.093127
| 158.011713
| 159.334078
| 159.178716
| 160.985013
| 145.717151
| 146.105484
| 147.187099
| 149.562043
| 149.973008
| 154.624078
| 159.257663
| 158.658552
| -3.637486
| -3.036256
| 33.947896
| 11.463775
| 34.689216
| 152.320324
| 156.85876
| 167.878896
| 162.766929
| 32.504547
| 146.645288
| 157.995359
| 4.431929
| 7.582526
| -67.908035
| -95.568071
| 14,277,800
| -0.25416
| 86
| 105.926503
| 153.744348
| 3.794459
| 161.333266
| 146.155431
| 2.496172
| 153.768456
| 158.760801
| 148.776111
| 161.370198
| 146.645288
| 154.007743
| 147.572084
| 146.596523
| 145.907538
| 148.261069
| 149.23663
| 157.89512
| 155.745283
| 154.007743
| 152.270204
| 149.796419
| 146.645288
| 161.370198
| 1
| -0.180442
| 0
| 3,638,000
|
UPS
| 2023-09-12T00:00:00
| 143.197296
| 144.505153
| 141.852848
| 143.928957
| 6,232,500
| 150.740833
| 152.878232
| 154.773354
| 160.889796
| 159.385408
| 159.107793
| 161.530156
| 148.950969
| 149.380298
| 150.174111
| 153.029055
| 153.986679
| 157.27999
| 158.623894
| 159.343747
| 160.637253
| 148.452695
| 151.086332
| 152.135279
| 157.302775
| 158.90498
| 158.857163
| 160.80163
| 144.511009
| 144.763731
| 145.320157
| 148.284986
| 148.995158
| 153.529218
| 158.44001
| 158.359391
| -4.025789
| -3.234163
| 35.948962
| 9.916234
| 42.223445
| 149.924104
| 154.46254
| 167.955933
| 162.766929
| 28.922513
| 141.852848
| 157.995359
| 8.328616
| 5.670808
| -99.557127
| -91.671384
| 8,045,300
| -0.240383
| 85
| 105.955842
| 152.878232
| 4.128803
| 161.135837
| 144.620626
| 2.615721
| 152.761679
| 157.993122
| 147.530236
| 159.650761
| 141.852848
| 150.751805
| 147.404399
| 146.389204
| 145.630093
| 148.16351
| 149.178705
| 155.450454
| 152.851959
| 150.751805
| 148.651651
| 145.661602
| 141.852848
| 159.650761
| 1
| -0.194467
| 0
| 6,232,500
|
UPS
| 2023-09-13T00:00:00
| 144.358826
| 144.550896
| 142.547942
| 143.188152
| 4,071,900
| 149.46864
| 152.173083
| 154.001862
| 160.44568
| 159.240876
| 158.800948
| 161.438393
| 148.03254
| 148.467303
| 149.279452
| 152.240852
| 153.246075
| 156.773278
| 158.248497
| 159.047016
| 160.475279
| 147.29233
| 150.27496
| 151.334162
| 156.654502
| 158.509544
| 158.565105
| 160.630771
| 143.539718
| 143.801278
| 143.871025
| 146.947124
| 148.010641
| 152.407079
| 157.565445
| 158.039972
| -4.19148
| -3.425626
| 37.779297
| 9.518418
| 40.022688
| 149.896672
| 154.46254
| 167.375856
| 162.766929
| 26.669468
| 141.852848
| 157.995359
| 15.524086
| 9.428211
| -85.056012
| -84.475914
| 12,117,200
| -0.168383
| 86
| 105.975582
| 152.173083
| 4.32467
| 160.822424
| 143.523743
| 2.598084
| 151.961407
| 157.157575
| 146.76524
| 158.754459
| 141.852848
| 150.303654
| 143.185099
| 141.865045
| 140.532795
| 144.51735
| 145.837403
| 154.765679
| 152.298044
| 150.303654
| 148.309264
| 145.469793
| 141.852848
| 158.754459
| 0
| -0.105486
| 4,071,900
| 0
|
UPS
| 2023-09-14T00:00:00
| 147.001984
| 147.13918
| 145.447184
| 146.114831
| 2,796,400
| 148.436983
| 151.715331
| 153.378878
| 160.123311
| 159.127478
| 158.51847
| 161.361269
| 147.826429
| 148.200882
| 148.929072
| 151.764591
| 152.76576
| 156.39009
| 157.952537
| 158.808501
| 160.341216
| 146.843847
| 149.782474
| 150.795709
| 156.127298
| 158.187468
| 158.331462
| 160.487126
| 143.771112
| 143.860109
| 143.450319
| 145.838654
| 147.131919
| 151.330884
| 156.679497
| 157.714024
| -4.062679
| -3.553037
| 38.004953
| 15.55951
| 37.129656
| 148.97751
| 153.519908
| 166.471755
| 162.766929
| 37.292214
| 141.852848
| 157.995359
| 31.897983
| 18.583562
| -54.256396
| -68.102017
| 14,913,600
| -0.098319
| 87
| 105.99006
| 151.715331
| 4.365115
| 160.445562
| 142.985101
| 2.671905
| 151.489081
| 156.832891
| 146.145271
| 157.995359
| 141.852848
| 149.924104
| 143.819221
| 143.087547
| 141.816268
| 145.0905
| 145.822175
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 0
| -0.02888
| 2,796,400
| 0
|
UPS
| 2023-09-15T00:00:00
| 146.782486
| 147.67878
| 146.01422
| 147.001979
| 4,382,300
| 147.622083
| 151.246604
| 152.710495
| 159.80906
| 159.033026
| 158.228051
| 161.294661
| 147.61764
| 147.942991
| 148.598828
| 151.311673
| 152.305508
| 156.013321
| 157.658588
| 158.570362
| 160.206303
| 146.54303
| 149.312679
| 150.288295
| 155.604128
| 157.8626
| 158.099066
| 160.342063
| 144.81754
| 144.606037
| 143.775877
| 144.965537
| 146.358985
| 150.313278
| 155.792534
| 157.382579
| -3.932977
| -3.629025
| 37.933879
| 16.310164
| 35.47629
| 147.761113
| 153.519908
| 166.471755
| 162.766929
| 31.814199
| 141.852848
| 157.995359
| 30.538233
| 25.986768
| -48.010786
| -69.461767
| 10,531,300
| -0.09774
| 86
| 106.012607
| 151.246604
| 4.366382
| 159.979369
| 142.513839
| 2.627483
| 151.040834
| 156.295799
| 145.785869
| 157.995359
| 141.852848
| 149.924104
| 146.529449
| 145.919718
| 144.837453
| 147.611715
| 148.221446
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 1
| -0.063238
| 0
| 4,382,300
|
UPS
| 2023-09-18T00:00:00
| 144.907608
| 146.471549
| 144.578355
| 146.252056
| 2,729,200
| 146.747736
| 150.661267
| 152.045406
| 159.448611
| 158.946931
| 158.094483
| 161.19652
| 147.075634
| 147.391104
| 148.030948
| 150.729485
| 151.736439
| 155.577803
| 157.323036
| 158.299812
| 160.054078
| 146.049489
| 148.708965
| 149.688073
| 155.019758
| 157.490878
| 157.835295
| 160.179008
| 145.528491
| 145.086169
| 144.062303
| 144.212983
| 145.642148
| 149.327871
| 154.894518
| 157.040707
| -3.936102
| -3.69044
| 38.200695
| 15.336315
| 37.247709
| 146.037096
| 152.795917
| 166.170387
| 162.766929
| 29.249822
| 141.852848
| 157.995359
| 18.923696
| 27.119971
| -59.090347
| -81.076304
| 7,802,100
| -0.133645
| 85
| 106.02599
| 150.661267
| 4.393526
| 159.44832
| 141.874215
| 2.608535
| 150.456717
| 155.673788
| 145.239646
| 157.995359
| 141.852848
| 149.924104
| 146.825162
| 145.971544
| 145.160602
| 147.636104
| 148.489722
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 1
| -0.092297
| 0
| 2,729,200
|
UPS
| 2023-09-19T00:00:00
| 144.514328
| 145.127101
| 143.142443
| 144.779567
| 2,348,900
| 146.20264
| 150.182023
| 151.405195
| 159.051836
| 158.845562
| 157.990379
| 161.074877
| 146.563373
| 146.868053
| 147.48993
| 150.164471
| 151.180892
| 155.143941
| 156.985964
| 158.026832
| 159.899453
| 145.643415
| 148.123543
| 149.108759
| 154.4341
| 157.111073
| 157.566381
| 160.013016
| 145.450897
| 145.192502
| 144.154365
| 143.616438
| 144.981879
| 148.375923
| 153.99273
| 156.688963
| -3.925067
| -3.737366
| 38.755875
| 14.496964
| 39.168877
| 145.305415
| 151.611523
| 165.87128
| 162.766929
| 19.574911
| 141.852848
| 157.995359
| 16.487396
| 21.983108
| -66.362811
| -83.512604
| 5,453,200
| -0.101666
| 84
| 106.037385
| 150.182023
| 4.519725
| 159.221472
| 141.142574
| 2.548436
| 149.890775
| 154.987647
| 144.793904
| 157.995359
| 141.852848
| 149.924104
| 145.319171
| 144.166793
| 143.425977
| 146.059986
| 147.212364
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 1
| -0.116681
| 0
| 2,348,900
|
UPS
| 2023-09-20T00:00:00
| 144.175888
| 145.803856
| 143.910663
| 145.0539
| 2,300,300
| 145.775525
| 149.760395
| 150.833759
| 158.577413
| 158.711764
| 157.836297
| 160.949494
| 146.085876
| 146.378569
| 146.980077
| 149.620054
| 150.642045
| 154.713821
| 156.648857
| 157.752556
| 159.743
| 145.274914
| 147.55153
| 148.552658
| 153.850729
| 156.725029
| 157.292827
| 159.844867
| 144.781651
| 144.897448
| 144.12107
| 143.135659
| 144.376507
| 147.461541
| 153.091664
| 156.328818
| -3.898689
| -3.76963
| 38.895014
| 15.6281
| 37.083898
| 145.200247
| 150.751805
| 165.499663
| 162.766929
| 18.334037
| 141.852848
| 157.940496
| 14.439897
| 16.616996
| -59.354274
| -85.560103
| 3,152,900
| -0.09593
| 83
| 106.04844
| 149.760395
| 4.672208
| 159.104811
| 140.415979
| 2.568687
| 149.3465
| 154.483875
| 144.209126
| 157.995359
| 141.852848
| 149.924104
| 144.261291
| 143.39548
| 142.276633
| 145.380139
| 146.245949
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 1
| -0.136947
| 0
| 2,300,300
|
UPS
| 2023-09-21T00:00:00
| 142.154648
| 144.303939
| 141.971733
| 143.59056
| 3,801,200
| 145.152689
| 149.145332
| 150.273663
| 158.039906
| 158.57869
| 157.643599
| 160.817566
| 145.29963
| 145.610583
| 146.237703
| 148.941381
| 149.989169
| 154.221305
| 156.267431
| 157.443687
| 159.567991
| 144.616573
| 146.827173
| 147.885034
| 153.206699
| 156.289315
| 156.982299
| 159.657853
| 143.51964
| 143.931013
| 143.747753
| 142.615034
| 143.774043
| 146.557887
| 152.177041
| 155.955538
| -3.994832
| -3.814671
| 39.448678
| 14.597266
| 40.121587
| 145.136221
| 150.303654
| 164.550513
| 162.766929
| 18.66304
| 141.852848
| 156.102171
| 2.117992
| 11.015095
| -74.53967
| -97.882008
| -648,300
| -0.161272
| 82
| 106.065726
| 149.145332
| 4.828613
| 158.802558
| 139.488106
| 2.513812
| 148.661562
| 153.689186
| 143.633938
| 157.995359
| 141.852848
| 149.924104
| 144.630136
| 143.456415
| 142.736943
| 145.349608
| 146.523329
| 154.185727
| 151.82892
| 149.924104
| 148.019287
| 145.307346
| 141.852848
| 157.995359
| 1
| -0.153589
| 0
| 3,801,200
|
UPS
| 2023-09-22T00:00:00
| 140.645599
| 142.529652
| 140.398656
| 142.145526
| 3,206,200
| 144.488698
| 148.540788
| 149.653206
| 157.492702
| 158.428638
| 157.414354
| 160.714711
| 144.368824
| 144.707859
| 145.37738
| 148.187219
| 149.270433
| 153.688924
| 155.85633
| 157.111051
| 159.379709
| 143.797102
| 146.017674
| 147.144414
| 152.524569
| 155.817392
| 156.645705
| 159.457137
| 141.91009
| 142.447729
| 142.848541
| 141.996199
| 143.129102
| 145.651622
| 151.242418
| 155.566509
| -4.145012
| -3.880739
| 40.269623
| 13.707566
| 42.175427
| 144.038718
| 149.197008
| 163.501494
| 162.766929
| 18.45605
| 140.398656
| 153.669378
| 1.860812
| 6.139567
| -86.612678
| -98.139188
| -3,854,500
| -0.163712
| 81
| 106.079684
| 148.540788
| 5.104354
| 158.749497
| 138.33208
| 2.447831
| 147.898137
| 152.793799
| 143.002475
| 157.995359
| 140.398656
| 149.197008
| 142.810106
| 141.316274
| 140.4779
| 143.64848
| 145.142313
| 153.842537
| 151.273419
| 149.197008
| 147.120597
| 144.164351
| 140.398656
| 157.995359
| 1
| -0.16705
| 0
| 3,206,200
|
UPS
| 2023-09-25T00:00:00
| 141.130325
| 142.118084
| 139.767596
| 139.868187
| 2,900,500
| 143.886899
| 147.874966
| 149.033845
| 156.957006
| 158.237797
| 157.229099
| 160.641245
| 143.721124
| 144.057398
| 144.723987
| 147.545683
| 148.644271
| 153.19643
| 155.468803
| 156.794601
| 159.198123
| 143.186489
| 145.311916
| 146.488808
| 151.882908
| 155.362173
| 156.323249
| 159.262268
| 140.64511
| 141.192309
| 141.79971
| 141.391373
| 142.468543
| 144.758507
| 150.302548
| 155.16729
| -4.17677
| -3.939945
| 41.149716
| 12.782152
| 41.140658
| 143.723188
| 148.881477
| 163.259128
| 162.766929
| 24.632283
| 139.767596
| 150.221343
| 13.035801
| 5.671535
| -80.904002
| -86.964199
| -954,000
| -0.17855
| 82
| 106.092478
| 147.874966
| 5.161611
| 158.198188
| 137.551745
| 2.327627
| 147.253584
| 151.908838
| 142.59833
| 157.995359
| 139.767596
| 148.881477
| 141.191302
| 139.852953
| 139.060307
| 141.983949
| 143.322298
| 153.693607
| 151.032353
| 148.881477
| 146.730601
| 143.668337
| 139.767596
| 157.995359
| 0
| -0.077723
| 2,900,500
| 0
|
UPS
| 2023-09-26T00:00:00
| 138.926163
| 140.855947
| 138.834712
| 139.932217
| 3,461,800
| 143.459785
| 147.100309
| 148.426923
| 156.422907
| 158.017808
| 157.039846
| 160.558671
| 142.762132
| 143.124446
| 143.832014
| 146.76209
| 147.896724
| 152.636812
| 155.033471
| 156.440771
| 158.996412
| 142.284537
| 144.459649
| 145.711294
| 151.175816
| 154.853972
| 155.960815
| 159.046197
| 139.351579
| 139.877406
| 140.520692
| 140.668995
| 141.75205
| 143.846765
| 149.342399
| 154.751435
| -4.329885
| -4.017933
| 42.138954
| 11.934705
| 41.10731
| 143.256746
| 148.415036
| 163.149388
| 162.766929
| 23.698808
| 138.834712
| 148.757982
| 0.921577
| 5.27273
| -87.015766
| -99.078423
| -4,415,800
| -0.209916
| 81
| 106.106776
| 147.100309
| 5.288782
| 157.677872
| 136.522746
| 2.308681
| 146.460496
| 151.077859
| 141.843133
| 157.995359
| 138.834712
| 148.415036
| 141.005335
| 139.892586
| 138.654847
| 142.243074
| 143.355823
| 153.473446
| 150.675992
| 148.415036
| 146.154079
| 142.935091
| 138.834712
| 157.995359
| 1
| -0.100961
| 0
| 3,461,800
|
UPS
| 2023-09-27T00:00:00
| 139.392609
| 139.749298
| 137.682317
| 139.456623
| 3,419,500
| 142.963164
| 146.215902
| 147.89829
| 155.864964
| 157.816003
| 156.878062
| 160.45636
| 142.088227
| 142.44593
| 143.149028
| 146.092137
| 147.242561
| 152.117431
| 154.621869
| 156.103184
| 158.801349
| 141.54505
| 143.725582
| 145.016347
| 150.507961
| 154.363835
| 155.611364
| 158.83559
| 138.598504
| 138.939899
| 139.457974
| 139.94916
| 141.023823
| 142.942322
| 148.373067
| 154.323267
| -4.363293
| -4.087005
| 43.260989
| 11.21379
| 41.991956
| 142.680548
| 147.838838
| 161.425081
| 163.093224
| 25.704401
| 137.682317
| 148.547645
| 15.740822
| 9.8994
| -80.834377
| -84.259178
| -996,300
| -0.218292
| 82
| 106.121088
| 146.215902
| 5.003204
| 156.22231
| 136.209494
| 2.317175
| 145.787364
| 150.421714
| 141.153013
| 157.995359
| 137.682317
| 147.838838
| 139.538941
| 138.221934
| 137.517705
| 140.243169
| 141.560176
| 153.201481
| 150.235777
| 147.838838
| 145.441899
| 142.029308
| 137.682317
| 157.995359
| 0
| -0.020324
| 0
| 3,419,500
|
UPS
| 2023-09-28T00:00:00
| 142.218704
| 142.273577
| 139.410907
| 139.593836
| 5,571,600
| 142.484836
| 145.460909
| 147.408802
| 155.337258
| 157.639674
| 156.722542
| 160.377033
| 142.114323
| 142.404617
| 143.005902
| 145.740007
| 146.856111
| 151.729246
| 154.29547
| 155.828243
| 158.636348
| 141.409694
| 143.344897
| 144.579455
| 149.972813
| 153.95338
| 155.32108
| 158.65412
| 139.17267
| 139.146696
| 139.202546
| 139.521282
| 140.383495
| 142.110423
| 147.431722
| 153.896135
| -4.1143
| -4.092464
| 42.838107
| 17.565481
| 38.501101
| 142.076933
| 147.838838
| 161.118696
| 163.550044
| 37.477448
| 137.682317
| 148.419594
| 42.248955
| 19.637118
| -45.632691
| -57.751045
| 4,575,300
| -0.142315
| 83
| 106.14636
| 145.460909
| 4.334181
| 154.129271
| 136.792548
| 2.404063
| 145.447491
| 150.255617
| 140.639366
| 157.940496
| 137.682317
| 147.811406
| 138.941408
| 138.133517
| 136.874426
| 140.200499
| 141.008389
| 153.159566
| 150.201871
| 147.811406
| 145.420941
| 142.017567
| 137.682317
| 157.940496
| 0
| 0.048722
| 5,571,600
| 0
|
UPS
| 2023-09-29T00:00:00
| 142.557098
| 143.892406
| 141.816283
| 143.133294
| 5,034,600
| 142.062297
| 144.84219
| 147.001627
| 154.799643
| 157.451058
| 156.582527
| 160.277641
| 142.202878
| 142.432341
| 142.936855
| 145.450652
| 146.525417
| 151.369554
| 153.986566
| 155.565448
| 158.476355
| 141.422833
| 143.068343
| 144.206247
| 149.471631
| 153.55647
| 155.040576
| 158.476808
| 140.534839
| 140.175939
| 139.622115
| 139.354641
| 139.84605
| 141.361173
| 146.528194
| 153.472482
| -3.845339
| -4.043039
| 41.637707
| 21.226554
| 36.167718
| 141.743086
| 147.838838
| 160.7567
| 163.550044
| 38.764595
| 137.682317
| 147.67878
| 48.765065
| 35.584947
| -23.329202
| -51.234935
| 9,609,900
| -0.114006
| 84
| 106.169379
| 144.84219
| 3.755706
| 152.353603
| 137.330777
| 2.425621
| 145.172216
| 150.023458
| 140.320974
| 156.102171
| 137.682317
| 146.892244
| 141.301063
| 140.328548
| 138.438393
| 143.191219
| 144.163733
| 151.755085
| 149.065787
| 146.892244
| 144.718701
| 141.624165
| 137.682317
| 156.102171
| 0
| 0.107512
| 0
| 5,034,600
|
UPS
| 2023-10-02T00:00:00
| 141.834564
| 142.145521
| 140.517553
| 141.898578
| 3,243,600
| 141.754993
| 144.251364
| 146.497139
| 154.241051
| 157.228759
| 156.447676
| 160.168762
| 142.129215
| 142.323654
| 142.767272
| 145.121917
| 146.164582
| 150.995633
| 153.666776
| 155.29355
| 158.310765
| 141.381427
| 142.781903
| 143.808781
| 148.963196
| 153.14551
| 154.748537
| 158.293294
| 141.786948
| 141.206646
| 140.249193
| 139.328948
| 139.391041
| 140.683275
| 145.66027
| 153.050354
| -3.648431
| -3.964117
| 40.873932
| 19.947562
| 37.825297
| 141.743086
| 147.838838
| 160.164503
| 163.550044
| 46.03936
| 137.682317
| 147.67878
| 41.537167
| 44.183729
| -30.011123
| -58.462833
| 6,366,300
| -0.060481
| 83
| 106.1839
| 144.251364
| 3.182759
| 150.616882
| 137.885847
| 2.193055
| 144.854344
| 149.240455
| 140.468234
| 153.669378
| 137.682317
| 145.675847
| 142.755262
| 141.618119
| 140.67914
| 143.694242
| 144.831385
| 149.896431
| 147.56232
| 145.675847
| 143.789374
| 141.103548
| 137.682317
| 153.669378
| 1
| 0.057241
| 0
| 3,243,600
|
UPS
| 2023-10-03T00:00:00
| 140.618164
| 143.005244
| 139.950518
| 141.0846
| 3,687,600
| 141.365376
| 143.784008
| 145.945093
| 153.639279
| 156.940451
| 156.313587
| 160.051754
| 141.827005
| 142.013565
| 142.43664
| 144.712485
| 145.737935
| 150.588673
| 153.323391
| 155.002948
| 158.134719
| 141.174731
| 142.435884
| 143.356552
| 148.428965
| 152.708389
| 154.435082
| 158.098761
| 142.060984
| 141.651673
| 140.63383
| 139.339928
| 138.983083
| 140.057528
| 144.819188
| 152.624947
| -3.549616
| -3.881217
| 39.741904
| 20.673595
| 34.47477
| 140.993128
| 147.838838
| 159.734644
| 163.550044
| 39.162717
| 137.682317
| 147.67878
| 29.368862
| 39.890365
| -28.776528
| -70.631138
| 2,678,700
| -0.033885
| 82
| 106.199831
| 143.784008
| 2.979332
| 149.742671
| 137.825345
| 2.268182
| 144.450899
| 148.987262
| 139.914535
| 150.221343
| 137.682317
| 143.95183
| 141.499213
| 140.852904
| 139.871244
| 142.480873
| 143.127181
| 147.262133
| 145.431435
| 143.95183
| 142.472225
| 140.365668
| 137.682317
| 150.221343
| 1
| 0.013973
| 0
| 3,687,600
|
UPS
| 2023-10-04T00:00:00
| 140.590714
| 142.108936
| 139.429181
| 141.212628
| 2,600,400
| 141.006859
| 143.391192
| 145.285491
| 153.103123
| 156.656854
| 156.191255
| 159.948403
| 141.579747
| 141.754865
| 142.152651
| 144.337778
| 145.341995
| 150.196596
| 152.988321
| 154.717557
| 157.960152
| 141.033883
| 142.131761
| 142.944677
| 147.917257
| 152.278133
| 154.123738
| 157.905119
| 141.579159
| 141.581643
| 140.819055
| 139.369847
| 138.621405
| 139.485278
| 144.010074
| 152.196886
| -3.433935
| -3.791761
| 38.844295
| 19.077158
| 33.314899
| 140.787361
| 147.838838
| 159.510569
| 163.550044
| 28.107464
| 137.682317
| 147.67878
| 29.094259
| 33.333429
| -30.841685
| -70.905741
| 78,300
| -0.018492
| 81
| 106.211048
| 143.391192
| 2.847151
| 149.085494
| 137.69689
| 2.260996
| 144.083262
| 148.605254
| 139.56127
| 148.757982
| 137.682317
| 143.220149
| 141.191308
| 139.377373
| 138.136582
| 142.432099
| 144.246035
| 146.144125
| 144.527078
| 143.220149
| 141.913221
| 140.052509
| 137.682317
| 148.757982
| 1
| -0.023092
| 0
| 2,600,400
|
UPS
| 2023-10-05T00:00:00
| 140.27977
| 140.828515
| 139.566391
| 139.968799
| 2,922,100
| 140.819371
| 142.98603
| 144.60394
| 152.566186
| 156.384941
| 156.06681
| 159.85689
| 141.319751
| 141.486666
| 141.864516
| 143.968868
| 144.952593
| 149.807701
| 152.653885
| 154.43166
| 157.784228
| 140.901685
| 141.835435
| 142.559621
| 147.41438
| 151.847157
| 153.808659
| 157.709411
| 140.807412
| 141.097259
| 140.84875
| 139.371684
| 138.304439
| 138.958931
| 143.233525
| 151.766455
| -3.328973
| -3.699203
| 38.010802
| 18.358113
| 32.059214
| 140.787361
| 147.838838
| 159.185896
| 163.550044
| 27.933016
| 137.682317
| 146.471549
| 29.552676
| 29.338599
| -33.285491
| -70.447324
| -2,843,800
| -0.038987
| 80
| 106.22353
| 142.98603
| 2.670489
| 148.327007
| 137.645053
| 2.232251
| 143.721025
| 148.185526
| 139.256523
| 148.547645
| 137.682317
| 143.114981
| 140.70961
| 139.310284
| 138.029855
| 141.990039
| 143.389365
| 145.983428
| 144.39709
| 143.114981
| 141.832872
| 140.007497
| 137.682317
| 148.547645
| 1
| -0.054666
| 2,922,100
| 0
|
UPS
| 2023-10-06T00:00:00
| 141.09375
| 141.898579
| 139.292007
| 139.822471
| 2,383,500
| 140.864186
| 142.676442
| 144.05043
| 152.006917
| 156.167871
| 155.947332
| 159.768424
| 141.274551
| 141.415226
| 141.745936
| 143.707494
| 144.655759
| 149.465978
| 152.349671
| 154.167543
| 157.618154
| 140.951572
| 141.655218
| 142.289607
| 146.964481
| 151.444757
| 153.512162
| 157.522713
| 140.481514
| 140.745566
| 140.895568
| 139.438497
| 138.055724
| 138.49261
| 142.500212
| 151.338501
| -3.143868
| -3.588136
| 36.656408
| 20.113419
| 29.579587
| 140.787361
| 147.811406
| 158.566241
| 163.550044
| 36.053468
| 137.682317
| 145.803856
| 42.004762
| 33.550566
| -24.009914
| -57.995238
| -460,300
| -0.000741
| 81
| 106.233947
| 142.676442
| 2.499231
| 147.674905
| 137.677979
| 2.260996
| 143.470808
| 147.992801
| 138.948815
| 148.419594
| 137.682317
| 143.050955
| 140.224892
| 139.621269
| 138.962768
| 140.883393
| 141.487016
| 145.885597
| 144.317954
| 143.050955
| 141.783957
| 139.980094
| 137.682317
| 148.419594
| 0
| 0.018611
| 2,383,500
| 0
|
UPS
| 2023-10-09T00:00:00
| 141.157761
| 141.578478
| 139.511496
| 140.343776
| 1,765,800
| 140.86693
| 142.376914
| 143.550698
| 151.424094
| 155.978845
| 155.848797
| 159.701636
| 141.251193
| 141.368414
| 141.655448
| 143.4757
| 144.386682
| 149.140165
| 152.055147
| 153.909924
| 157.454369
| 141.004949
| 141.510581
| 142.067094
| 146.539024
| 151.049754
| 153.2193
| 157.337533
| 140.577782
| 140.654771
| 140.899064
| 139.587188
| 137.870331
| 138.079609
| 141.810647
| 150.914188
| -2.957909
| -3.46209
| 35.398757
| 18.867205
| 27.746855
| 140.787361
| 146.892244
| 158.566241
| 163.550044
| 37.422813
| 137.682317
| 145.803856
| 42.792921
| 38.116787
| -21.000731
| -57.207079
| 1,305,500
| 0.037318
| 82
| 106.241675
| 142.376914
| 2.284863
| 146.946641
| 137.807188
| 2.266877
| 143.250518
| 147.784271
| 138.716764
| 147.67878
| 137.682317
| 142.680548
| 140.761446
| 139.624312
| 138.154873
| 142.230884
| 143.368018
| 145.319615
| 143.860131
| 142.680548
| 141.500966
| 139.82156
| 137.682317
| 147.67878
| 0
| 0.08117
| 1,765,800
| 0
|
UPS
| 2023-10-10T00:00:00
| 142.26442
| 143.087545
| 141.102887
| 141.313239
| 2,083,400
| 141.200755
| 142.33027
| 143.242663
| 150.87718
| 155.829833
| 155.718276
| 159.62681
| 141.453838
| 141.531324
| 141.749136
| 143.365584
| 144.223431
| 148.870528
| 151.797497
| 153.67932
| 157.303225
| 141.259038
| 141.499867
| 141.968149
| 146.179821
| 150.688848
| 152.950302
| 157.164028
| 141.194756
| 141.058907
| 141.105875
| 139.884881
| 137.782085
| 137.731708
| 141.177259
| 150.498597
| -2.690225
| -3.307717
| 33.426345
| 22.309395
| 26.076207
| 141.592206
| 145.675847
| 158.566241
| 163.550044
| 43.22755
| 137.682317
| 144.303939
| 69.199099
| 51.332261
| -2.290241
| -30.800901
| 3,388,900
| 0.043872
| 83
| 106.251077
| 142.33027
| 2.276742
| 146.883754
| 137.776787
| 2.27341
| 143.156604
| 147.703423
| 138.609784
| 147.67878
| 137.682317
| 142.680548
| 140.749245
| 139.920012
| 138.682264
| 141.986994
| 142.816227
| 145.319615
| 143.860131
| 142.680548
| 141.500966
| 139.82156
| 137.682317
| 147.67878
| 0
| 0.134252
| 2,083,400
| 0
|
UPS
| 2023-10-11T00:00:00
| 142.035767
| 142.895483
| 140.362066
| 142.474766
| 2,209,800
| 141.465071
| 142.214117
| 142.986212
| 150.355242
| 155.635958
| 155.588368
| 159.555601
| 141.570224
| 141.623041
| 141.793233
| 143.244691
| 144.055149
| 148.602498
| 151.540609
| 153.448755
| 157.15131
| 141.410858
| 141.471819
| 141.875311
| 145.833099
| 150.325846
| 152.679361
| 156.988993
| 141.840521
| 141.576359
| 141.399587
| 140.249908
| 137.7764
| 137.441315
| 140.593989
| 150.091276
| -2.468084
| -3.139791
| 31.908611
| 20.603988
| 26.318208
| 141.592206
| 143.95183
| 156.989027
| 162.274197
| 49.517508
| 137.682317
| 143.892406
| 70.102861
| 60.698294
| -6.995966
| -29.897139
| 1,179,100
| 0.004106
| 82
| 106.260981
| 142.214117
| 2.226508
| 146.667133
| 137.761102
| 2.287782
| 143.049857
| 147.625421
| 138.474293
| 147.67878
| 137.682317
| 142.680548
| 142.151617
| 141.215689
| 140.166959
| 143.200347
| 144.136275
| 145.319615
| 143.860131
| 142.680548
| 141.500966
| 139.82156
| 137.682317
| 147.67878
| 1
| 0.078966
| 0
| 2,209,800
|
UPS
| 2023-10-12T00:00:00
| 142.108963
| 142.264442
| 140.444403
| 142.218709
| 2,340,300
| 141.454097
| 141.969466
| 142.73525
| 149.873742
| 155.419856
| 155.46019
| 159.47853
| 141.677972
| 141.711391
| 141.841807
| 143.141443
| 143.905443
| 148.34785
| 151.292408
| 153.224204
| 157.001635
| 141.52793
| 141.461805
| 141.80783
| 145.509715
| 149.969873
| 152.412442
| 156.815394
| 142.295519
| 142.053909
| 141.746851
| 140.64639
| 137.844137
| 137.208242
| 140.05834
| 149.692467
| -2.260077
| -2.963848
| 30.499287
| 19.453463
| 24.848602
| 141.189776
| 143.220149
| 155.702148
| 161.286425
| 56.72276
| 137.682317
| 143.892406
| 71.28153
| 70.194497
| -5.96339
| -28.71847
| 3,519,400
| -0.002314
| 83
| 106.271485
| 141.969466
| 1.920522
| 145.810511
| 138.128422
| 2.265571
| 142.960248
| 147.49139
| 138.429107
| 147.67878
| 137.682317
| 142.680548
| 141.764439
| 140.633394
| 139.231021
| 143.166811
| 144.297856
| 145.319615
| 143.860131
| 142.680548
| 141.500966
| 139.82156
| 137.682317
| 147.67878
| 0
| 0.131301
| 0
| 2,340,300
|
UPS
| 2023-10-13T00:00:00
| 141.834564
| 143.928968
| 141.377269
| 142.785731
| 2,759,600
| 141.381844
| 141.72207
| 142.517213
| 149.420289
| 155.18813
| 155.324011
| 159.400442
| 141.70929
| 141.733786
| 141.840692
| 143.022636
| 143.746144
| 148.092427
| 151.043517
| 152.998667
| 156.850719
| 141.597106
| 141.448957
| 141.738547
| 145.194453
| 149.612365
| 152.142628
| 156.639832
| 142.389895
| 142.260674
| 141.987789
| 140.993334
| 137.962411
| 137.023205
| 139.566519
| 149.300589
| -2.093241
| -2.789727
| 28.335764
| 23.012952
| 22.916515
| 141.610488
| 143.114981
| 154.905244
| 160.861139
| 53.299061
| 137.682317
| 143.928968
| 66.471572
| 69.285321
| 11.290141
| -33.528428
| 759,800
| -0.025964
| 82
| 106.283769
| 141.72207
| 1.551038
| 144.824146
| 138.619995
| 2.279943
| 142.85304
| 147.412926
| 138.293154
| 146.471549
| 137.682317
| 142.076933
| 141.605936
| 140.94743
| 139.785897
| 142.767469
| 143.425975
| 144.39729
| 143.114062
| 142.076933
| 141.039803
| 139.563212
| 137.682317
| 146.471549
| 1
| 0.075391
| 0
| 2,759,600
|
UPS
| 2023-10-16T00:00:00
| 143.270447
| 144.953302
| 142.785715
| 143.35277
| 3,349,700
| 141.525432
| 141.640212
| 142.362098
| 149.005706
| 154.970837
| 155.21778
| 159.344306
| 142.021522
| 142.013179
| 142.060655
| 143.045164
| 143.709552
| 147.90333
| 150.838963
| 152.806029
| 156.715592
| 141.940488
| 141.596421
| 141.796488
| 144.953283
| 149.298742
| 151.903943
| 156.479335
| 142.669584
| 142.615078
| 142.388405
| 141.375698
| 138.158858
| 136.904689
| 139.13324
| 148.921117
| -1.824132
| -2.596608
| 26.812866
| 23.925727
| 20.788911
| 142.122655
| 143.050955
| 154.723971
| 160.861139
| 71.929654
| 137.682317
| 144.953302
| 76.855196
| 71.536099
| 37.184827
| -23.144804
| 4,109,500
| -0.026868
| 83
| 106.29927
| 141.640212
| 1.410943
| 144.462098
| 138.818326
| 2.338738
| 142.892793
| 147.570269
| 138.215318
| 145.803856
| 137.682317
| 141.743086
| 142.380267
| 140.831566
| 139.828568
| 143.383265
| 144.931966
| 143.887173
| 142.701428
| 141.743086
| 140.784745
| 139.420326
| 137.682317
| 145.803856
| 0
| 0.127212
| 0
| 3,349,700
|
UPS
| 2023-10-17T00:00:00
| 143.755203
| 144.194216
| 141.7797
| 141.935179
| 2,937,000
| 141.839136
| 141.602256
| 142.384414
| 148.578884
| 154.721335
| 155.135159
| 159.281072
| 142.368258
| 142.32991
| 142.321354
| 143.109713
| 143.713064
| 147.740658
| 150.652548
| 152.626804
| 156.586632
| 142.345901
| 141.797849
| 141.90365
| 144.747381
| 149.003594
| 151.676962
| 156.32422
| 143.202684
| 143.090809
| 142.907694
| 141.805391
| 138.426974
| 136.852543
| 138.760452
| 148.554626
| -1.553833
| -2.388053
| 24.910826
| 22.206776
| 22.288782
| 142.122655
| 142.680548
| 154.589542
| 160.778825
| 71.98145
| 139.292007
| 144.953302
| 78.837017
| 74.054595
| 32.206993
| -21.162983
| 7,046,500
| -0.010954
| 84
| 106.313028
| 141.602256
| 1.337875
| 144.278006
| 138.926506
| 2.363562
| 142.974928
| 147.702051
| 138.247804
| 145.803856
| 137.682317
| 141.743086
| 143.669821
| 142.386341
| 141.502235
| 144.553927
| 145.837408
| 143.887173
| 142.701428
| 141.743086
| 140.784745
| 139.420326
| 137.682317
| 145.803856
| 0
| 0.170882
| 2,937,000
| 0
|
UPS
| 2023-10-18T00:00:00
| 140.682175
| 142.483903
| 140.517541
| 142.218678
| 2,974,700
| 141.848282
| 141.42757
| 142.237348
| 148.119605
| 154.376236
| 154.989994
| 159.210971
| 142.031041
| 142.030322
| 142.069173
| 142.889028
| 143.479918
| 147.463855
| 150.39017
| 152.390277
| 156.428379
| 142.135544
| 141.710222
| 141.772708
| 144.437706
| 148.634142
| 151.390764
| 156.139156
| 142.84765
| 142.841225
| 142.865207
| 142.035246
| 138.655424
| 136.801593
| 138.410819
| 148.187514
| -1.569495
| -2.224341
| 23.738715
| 20.119405
| 23.858049
| 142.122655
| 142.680548
| 152.193322
| 158.382605
| 42.445988
| 139.292007
| 144.953302
| 24.555644
| 60.082619
| -4.425192
| -75.444356
| 4,071,800
| -0.023937
| 83
| 106.32581
| 141.42757
| 1.205709
| 143.838988
| 139.016153
| 2.38904
| 142.75657
| 147.53465
| 137.978491
| 144.953302
| 137.682317
| 141.317809
| 143.24304
| 142.291863
| 140.828524
| 144.70638
| 145.657556
| 143.23735
| 142.175786
| 141.317809
| 140.459833
| 139.238307
| 137.682317
| 144.953302
| 1
| 0.107366
| 0
| 2,974,700
|
UPS
| 2023-10-19T00:00:00
| 139.072495
| 141.889432
| 138.816411
| 141.276659
| 3,035,100
| 141.727554
| 141.273463
| 141.920168
| 147.649523
| 154.055597
| 154.82565
| 159.126415
| 141.439332
| 141.492535
| 141.608145
| 142.54207
| 143.140886
| 147.134782
| 150.092336
| 152.126559
| 156.255684
| 141.630856
| 141.485929
| 141.529258
| 144.082917
| 148.231412
| 151.075566
| 155.938773
| 141.475832
| 141.745166
| 142.113087
| 141.987755
| 138.796827
| 136.724202
| 138.066319
| 147.813978
| -1.692288
| -2.117931
| 23.355472
| 18.355782
| 26.619173
| 141.884856
| 142.680548
| 152.179606
| 158.382605
| 34.772183
| 138.816411
| 144.953302
| 4.172861
| 35.855174
| -31.602448
| -95.827139
| 1,036,700
| -0.013315
| 82
| 106.338231
| 141.273463
| 1.301087
| 143.875636
| 138.671289
| 2.460247
| 142.405706
| 147.326199
| 137.485212
| 144.953302
| 137.682317
| 141.317809
| 141.227873
| 139.971843
| 139.261511
| 141.938205
| 143.194235
| 143.23735
| 142.175786
| 141.317809
| 140.459833
| 139.238307
| 137.682317
| 144.953302
| 1
| 0.052522
| 0
| 3,035,100
|
UPS
| 2023-10-20T00:00:00
| 138.981033
| 140.243157
| 138.962738
| 139.328568
| 5,022,500
| 141.516283
| 141.190234
| 141.60811
| 147.159303
| 153.742077
| 154.676797
| 159.033258
| 140.947672
| 141.035899
| 141.203974
| 142.21834
| 142.820897
| 146.815027
| 149.799933
| 151.866251
| 156.083797
| 141.131488
| 141.267603
| 141.303171
| 143.742977
| 147.834713
| 150.761811
| 155.738321
| 139.753591
| 140.347006
| 141.038754
| 141.723007
| 138.866632
| 136.624559
| 137.726703
| 147.434853
| -1.776503
| -2.049645
| 22.999604
| 17.66111
| 25.611774
| 141.884856
| 142.680548
| 151.248709
| 158.382605
| 36.802042
| 138.816411
| 144.953302
| 2.682511
| 10.470339
| -46.380083
| -97.317489
| -3,985,800
| -0.050859
| 81
| 106.358707
| 141.190234
| 1.393333
| 143.976901
| 138.403568
| 2.406024
| 142.079547
| 146.891594
| 137.267499
| 144.953302
| 137.682317
| 141.317809
| 139.926112
| 137.962793
| 136.853091
| 141.035814
| 142.999134
| 143.23735
| 142.175786
| 141.317809
| 140.459833
| 139.238307
| 137.682317
| 144.953302
| 1
| 0.005369
| 0
| 5,022,500
|
UPS
| 2023-10-23T00:00:00
| 135.505585
| 138.633479
| 135.258642
| 138.331663
| 4,552,700
| 140.951065
| 140.908997
| 141.232029
| 146.638718
| 153.376417
| 154.518206
| 158.937275
| 139.859255
| 140.030387
| 140.327299
| 141.608089
| 142.258181
| 146.371519
| 149.423766
| 151.542278
| 155.879038
| 140.038634
| 140.726208
| 140.833746
| 143.285968
| 147.354805
| 150.382183
| 155.504215
| 137.432427
| 138.290479
| 139.381375
| 141.030903
| 138.782196
| 136.451963
| 137.357064
| 147.037312
| -2.099483
| -2.059613
| 23.917588
| 15.790214
| 33.43988
| 140.105972
| 140.865095
| 150.640511
| 158.382605
| 30.440874
| 135.258642
| 144.953302
| 2.547207
| 3.134193
| -121.690563
| -97.452793
| -8,538,500
| -0.11612
| 80
| 106.375271
| 140.908997
| 1.886461
| 144.681919
| 137.136076
| 2.453714
| 141.453455
| 146.360883
| 136.546027
| 144.953302
| 135.258642
| 140.105972
| 139.395643
| 138.548128
| 138.115223
| 139.828548
| 140.676063
| 142.665362
| 141.249942
| 140.105972
| 138.962002
| 137.333299
| 135.258642
| 144.953302
| 1
| -0.034974
| 0
| 4,552,700
|
UPS
| 2023-10-24T00:00:00
| 136.566544
| 137.380528
| 135.670236
| 136.03608
| 2,802,300
| 140.381277
| 140.791016
| 140.914118
| 146.159656
| 153.00593
| 154.362701
| 158.823859
| 139.200712
| 139.400597
| 139.748721
| 141.149767
| 141.820363
| 145.98701
| 149.085418
| 151.245728
| 155.686874
| 139.241448
| 140.312641
| 140.474862
| 142.890981
| 146.91244
| 150.026705
| 155.281621
| 135.829598
| 136.566187
| 137.79577
| 140.144822
| 138.607223
| 136.244252
| 136.975134
| 146.627145
| -2.243969
| -2.096484
| 24.770001
| 14.932178
| 31.622767
| 140.105972
| 140.531249
| 149.416506
| 158.382605
| 35.732988
| 135.258642
| 144.953302
| 13.490951
| 6.240223
| -124.369894
| -86.509049
| -5,736,200
| -0.066551
| 81
| 106.385827
| 140.791016
| 2.080775
| 144.952565
| 136.629467
| 2.396227
| 140.988035
| 145.780489
| 136.19558
| 144.953302
| 135.258642
| 140.105972
| 136.465902
| 134.298325
| 133.091064
| 137.673162
| 139.840739
| 142.665362
| 141.249942
| 140.105972
| 138.962002
| 137.333299
| 135.258642
| 144.953302
| 0
| 0.030707
| 2,802,300
| 0
|
UPS
| 2023-10-25T00:00:00
| 134.380615
| 136.182357
| 133.539195
| 136.036034
| 3,565,800
| 139.615762
| 140.540417
| 140.522307
| 145.678033
| 152.559044
| 154.1644
| 158.687321
| 138.236693
| 138.487873
| 138.922859
| 140.534389
| 141.248074
| 145.531858
| 148.69845
| 150.911766
| 155.474872
| 138.150419
| 139.702126
| 139.972285
| 142.429058
| 146.4223
| 149.63102
| 155.038405
| 134.421259
| 134.997901
| 136.068506
| 139.030072
| 138.304438
| 135.977478
| 136.563614
| 146.196944
| -2.505974
| -2.178382
| 26.134327
| 13.643072
| 34.969828
| 139.246248
| 139.671525
| 148.458469
| 158.382605
| 31.539808
| 133.539195
| 144.953302
| 7.37176
| 7.803306
| -177.593584
| -92.62824
| -9,302,000
| -0.120916
| 80
| 106.398278
| 140.540417
| 2.514636
| 145.569689
| 135.511144
| 2.522315
| 140.358757
| 145.403386
| 135.314127
| 144.953302
| 133.539195
| 139.246248
| 136.539102
| 135.697677
| 134.82881
| 137.407969
| 138.249395
| 142.259573
| 140.593113
| 139.246248
| 137.899384
| 135.981814
| 133.539195
| 144.953302
| 1
| -0.013289
| 0
| 3,565,800
|
UPS
| 2023-10-26T00:00:00
| 126.405426
| 133.795297
| 126.149328
| 130.329009
| 10,581,400
| 138.045409
| 139.749753
| 139.892338
| 145.083001
| 151.990717
| 153.907102
| 158.5239
| 135.87044
| 136.291065
| 136.9971
| 139.249938
| 140.106332
| 144.781802
| 148.111791
| 150.426492
| 155.185623
| 135.74854
| 138.355937
| 138.886371
| 141.673269
| 145.734047
| 149.081337
| 154.717192
| 131.156408
| 132.019588
| 133.149344
| 137.202277
| 137.687793
| 135.530055
| 136.045562
| 145.717125
| -3.318888
| -2.406483
| 28.677203
| 10.890173
| 46.028974
| 135.551315
| 135.551315
| 147.976026
| 158.382605
| 18.261022
| 126.149328
| 144.953302
| 1.361935
| 7.408215
| -291.334335
| -98.638065
| -19,883,400
| -0.330285
| 79
| 106.424648
| 139.749753
| 4.004096
| 147.757944
| 131.741562
| 2.92408
| 139.029868
| 144.878028
| 133.181708
| 144.953302
| 126.149328
| 135.551315
| 134.700722
| 133.219087
| 132.05756
| 135.86225
| 137.343885
| 140.515564
| 137.770184
| 135.551315
| 133.332446
| 130.173379
| 126.149328
| 144.953302
| 1
| -0.050839
| 0
| 10,581,400
|
UPS
| 2023-10-27T00:00:00
| 123.314117
| 127.850474
| 122.262331
| 126.606632
| 6,594,600
| 136.193364
| 138.787604
| 139.199079
| 144.426143
| 151.394828
| 153.621248
| 158.329628
| 133.359175
| 133.93162
| 134.892026
| 137.801227
| 138.814623
| 143.939932
| 147.459221
| 149.889613
| 154.868494
| 133.070123
| 136.790638
| 137.611123
| 140.819588
| 144.9794
| 148.475536
| 154.366846
| 126.609136
| 127.904174
| 129.354065
| 134.713834
| 136.752675
| 134.888205
| 135.406168
| 145.180149
| -4.164564
| -2.758099
| 31.455932
| 9.490149
| 49.053822
| 133.228274
| 133.607817
| 147.719938
| 158.382605
| 15.903714
| 122.262331
| 144.953302
| 4.635264
| 4.45632
| -305.699218
| -95.364736
| -26,478,000
| -0.360466
| 78
| 106.43851
| 138.787604
| 5.372234
| 149.532073
| 128.043135
| 3.175592
| 137.53313
| 143.884313
| 131.181946
| 144.953302
| 122.262331
| 133.607817
| 128.78335
| 123.771404
| 121.137381
| 131.417373
| 136.42932
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| -0.08269
| 0
| 6,594,600
|
UPS
| 2023-10-30T00:00:00
| 126.92675
| 127.338313
| 122.838533
| 124.301882
| 5,665,500
| 134.558994
| 138.042213
| 138.630936
| 143.832391
| 150.848316
| 153.336082
| 158.150215
| 132.07269
| 132.658007
| 133.666599
| 136.812638
| 137.900172
| 143.272748
| 146.918893
| 149.434903
| 154.590467
| 131.385284
| 135.661033
| 136.667098
| 140.133337
| 144.335503
| 147.946932
| 154.054379
| 123.579139
| 124.981224
| 126.354148
| 132.178958
| 135.685144
| 134.163716
| 134.70575
| 144.605939
| -4.491485
| -3.104776
| 34.036181
| 8.538276
| 44.133663
| 132.373117
| 133.607817
| 146.617863
| 157.655509
| 23.253716
| 122.262331
| 144.953302
| 20.556278
| 8.851159
| -228.470995
| -79.443722
| -20,812,500
| -0.313094
| 79
| 106.452946
| 138.042213
| 5.932253
| 149.906719
| 126.177707
| 3.355243
| 136.522999
| 143.233485
| 129.812512
| 144.953302
| 122.262331
| 133.607817
| 124.475641
| 121.100808
| 118.887498
| 126.688951
| 130.063784
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 0
| -0.009509
| 5,665,500
| 0
|
UPS
| 2023-10-31T00:00:00
| 129.185791
| 129.249819
| 126.414585
| 126.780416
| 3,996,900
| 133.102053
| 137.470594
| 138.241321
| 143.334122
| 150.362378
| 153.073687
| 157.985656
| 131.49531
| 132.026695
| 132.977244
| 136.119289
| 137.229835
| 142.720318
| 146.452232
| 149.03393
| 154.337684
| 130.408338
| 134.817564
| 135.940549
| 139.55896
| 143.765437
| 147.468708
| 153.766176
| 123.444229
| 124.181286
| 124.921869
| 129.944356
| 134.604173
| 133.426911
| 133.986742
| 144.008317
| -4.516225
| -3.387066
| 35.472918
| 12.290351
| 41.321354
| 132.075882
| 133.607817
| 146.302333
| 157.339979
| 29.073686
| 122.262331
| 144.953302
| 30.51196
| 18.567834
| -155.623304
| -69.48804
| -16,815,600
| -0.232319
| 80
| 106.464241
| 137.470594
| 6.215035
| 149.900665
| 125.040524
| 3.376802
| 135.824217
| 142.57782
| 129.070614
| 144.953302
| 122.262331
| 133.607817
| 125.701199
| 124.064085
| 121.201419
| 128.563864
| 130.200978
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 0
| 0.053108
| 3,996,900
| 0
|
UPS
| 2023-11-01T00:00:00
| 127.859634
| 129.999771
| 126.259103
| 129.304688
| 3,566,800
| 131.819799
| 136.83404
| 137.780002
| 142.839146
| 149.836644
| 152.807003
| 157.828483
| 130.768175
| 131.269048
| 132.189919
| 135.368411
| 136.50905
| 142.137546
| 145.962953
| 148.614637
| 154.074221
| 129.455171
| 133.902235
| 135.141957
| 138.952118
| 143.173259
| 146.96942
| 153.466415
| 124.966755
| 124.650745
| 124.45091
| 128.028635
| 133.509233
| 132.674499
| 133.25
| 143.386076
| -4.589933
| -3.627639
| 36.446436
| 12.934462
| 37.890744
| 131.252744
| 133.607817
| 145.835891
| 156.873537
| 27.704679
| 122.262331
| 144.953302
| 24.667536
| 25.245258
| -138.351305
| -75.332464
| -20,382,400
| -0.231572
| 79
| 106.473723
| 136.83404
| 6.522988
| 149.880016
| 123.788065
| 3.513989
| 135.065685
| 142.093664
| 128.037706
| 144.953302
| 122.262331
| 133.607817
| 128.283398
| 127.316978
| 125.448165
| 130.152212
| 131.118632
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| 0.00638
| 0
| 3,566,800
|
UPS
| 2023-11-02T00:00:00
| 129.862595
| 131.133874
| 129.615651
| 129.780271
| 3,904,600
| 130.898809
| 136.313182
| 137.285758
| 142.34728
| 149.320091
| 152.551195
| 157.69147
| 130.587059
| 131.013329
| 131.831869
| 134.867882
| 135.997784
| 141.656176
| 145.53926
| 148.24331
| 153.833309
| 129.099316
| 133.238287
| 134.532926
| 138.443233
| 142.647626
| 146.515075
| 153.188147
| 127.300996
| 126.273002
| 124.841017
| 126.701515
| 132.488774
| 131.964728
| 132.529905
| 142.751561
| -4.435593
| -3.78923
| 36.811161
| 14.50965
| 35.140621
| 130.447905
| 133.607817
| 145.259693
| 156.297339
| 32.229225
| 122.262331
| 144.953302
| 33.49466
| 29.558052
| -93.441889
| -66.50534
| -16,477,800
| -0.268212
| 80
| 106.485065
| 136.313182
| 6.648071
| 149.609324
| 123.017039
| 3.565599
| 134.570153
| 141.701352
| 127.438954
| 144.953302
| 122.262331
| 133.607817
| 128.039503
| 126.079234
| 124.298834
| 129.819903
| 131.780171
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 0
| 0.066396
| 3,904,600
| 0
|
UPS
| 2023-11-03T00:00:00
| 130.658279
| 132.441726
| 130.612547
| 130.996673
| 3,272,000
| 130.066534
| 135.791408
| 136.809805
| 141.905716
| 148.80303
| 152.290745
| 157.560971
| 130.601303
| 130.948774
| 131.651317
| 134.485191
| 135.587053
| 141.224886
| 145.147655
| 147.895091
| 153.602712
| 129.055583
| 132.699725
| 134.02312
| 137.984841
| 142.156526
| 146.081552
| 152.91916
| 129.336332
| 128.32247
| 125.956203
| 125.958116
| 131.593586
| 131.318998
| 131.844106
| 142.111623
| -4.20065
| -3.871514
| 36.55165
| 16.609167
| 33.102511
| 129.821429
| 133.607817
| 144.957885
| 156.297339
| 30.916237
| 122.262331
| 144.194216
| 38.281927
| 32.148041
| -68.860222
| -61.718073
| -13,205,800
| -0.317338
| 81
| 106.494884
| 135.791408
| 6.662619
| 149.116646
| 122.466171
| 3.527056
| 134.197593
| 141.251706
| 127.143481
| 144.953302
| 122.262331
| 133.607817
| 130.20404
| 129.274206
| 128.685818
| 130.792428
| 131.722262
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 0
| 0.117377
| 0
| 3,272,000
|
UPS
| 2023-11-06T00:00:00
| 130.118683
| 131.234483
| 129.222375
| 130.98754
| 2,931,300
| 129.527843
| 135.239454
| 136.34117
| 141.419154
| 148.274424
| 152.006862
| 157.418965
| 130.504779
| 130.797849
| 131.415527
| 134.088236
| 135.166409
| 140.789348
| 144.752156
| 147.543083
| 153.36904
| 129.065065
| 132.159466
| 133.508418
| 137.522605
| 141.664833
| 145.642501
| 152.646102
| 130.548098
| 129.862891
| 127.455016
| 125.601112
| 130.822824
| 130.736878
| 131.19434
| 141.468009
| -4.011752
| -3.899562
| 36.613417
| 15.837436
| 34.774653
| 129.222344
| 133.607817
| 144.790962
| 156.297339
| 29.400451
| 122.262331
| 142.483903
| 38.85134
| 36.875976
| -73.381419
| -61.14866
| -16,137,100
| -0.330094
| 80
| 106.503477
| 135.239454
| 6.651902
| 148.543259
| 121.93565
| 3.498313
| 133.809126
| 140.805751
| 126.8125
| 144.953302
| 122.262331
| 133.607817
| 131.237518
| 130.033309
| 129.408338
| 131.862488
| 133.066697
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| 0.06038
| 0
| 2,931,300
|
UPS
| 2023-11-07T00:00:00
| 129.734543
| 129.96319
| 128.591306
| 129.396135
| 2,952,600
| 128.844643
| 134.61296
| 135.905825
| 140.925459
| 147.728128
| 151.681795
| 157.264581
| 130.350732
| 130.60452
| 131.156914
| 133.692446
| 134.748573
| 140.355827
| 144.356955
| 147.190439
| 153.133871
| 129.102646
| 131.635188
| 133.000216
| 137.064385
| 141.176941
| 145.201465
| 152.370636
| 130.914609
| 130.543927
| 128.77792
| 125.513811
| 130.148418
| 130.219471
| 130.581537
| 140.823426
| -3.848681
| -3.889386
| 36.805218
| 15.257885
| 35.014069
| 128.028814
| 133.607817
| 144.790962
| 156.297339
| 32.000058
| 122.262331
| 141.889432
| 38.070889
| 38.401385
| -71.228745
| -61.929111
| -19,089,700
| -0.306047
| 79
| 106.511986
| 134.61296
| 6.544633
| 147.702227
| 121.523694
| 3.37615
| 133.42107
| 140.173369
| 126.668771
| 144.953302
| 122.262331
| 133.607817
| 130.191847
| 129.149211
| 128.179739
| 131.161319
| 132.203956
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| 0.011345
| 2,952,600
| 0
|
UPS
| 2023-11-08T00:00:00
| 129.825974
| 131.170421
| 129.377834
| 129.990607
| 2,896,600
| 128.389179
| 134.002471
| 135.475235
| 140.380363
| 147.22716
| 151.361449
| 157.112834
| 130.24578
| 130.462966
| 130.952154
| 133.340948
| 134.369912
| 139.942891
| 143.974561
| 146.846588
| 152.901951
| 129.28107
| 131.179285
| 132.532535
| 136.629111
| 140.705832
| 144.768677
| 152.097615
| 130.686356
| 130.679812
| 129.648821
| 125.67026
| 129.544227
| 129.759828
| 130.013286
| 140.181837
| -3.669766
| -3.845462
| 36.402793
| 17.560524
| 33.466207
| 127.352029
| 133.607817
| 144.415983
| 156.297339
| 33.998094
| 122.262331
| 140.243157
| 42.065044
| 39.662424
| -52.568898
| -57.934956
| -16,193,100
| -0.33049
| 80
| 106.52036
| 134.002471
| 6.383266
| 146.769002
| 121.235939
| 3.28469
| 133.07868
| 139.64806
| 126.5093
| 144.953302
| 122.262331
| 133.607817
| 129.42968
| 128.896169
| 128.057795
| 130.268053
| 130.801564
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 0
| 0.069363
| 0
| 2,896,600
|
UPS
| 2023-11-09T00:00:00
| 127.996826
| 130.731454
| 127.923657
| 130.731454
| 3,411,100
| 128.548319
| 133.296864
| 134.983918
| 139.793929
| 146.70543
| 151.034685
| 156.9632
| 129.795989
| 130.014577
| 130.497488
| 132.855119
| 133.879674
| 139.474418
| 143.554094
| 146.473326
| 152.654139
| 129.209733
| 130.607319
| 131.957273
| 136.143482
| 140.19977
| 144.306011
| 151.807903
| 129.716513
| 130.030458
| 129.771031
| 125.850647
| 128.943986
| 129.309843
| 129.475065
| 139.539047
| -3.633684
| -3.803106
| 36.375028
| 16.34192
| 34.737823
| 127.64013
| 133.607817
| 144.313099
| 156.297339
| 32.069308
| 122.262331
| 138.633479
| 35.028057
| 38.387997
| -57.801011
| -64.971943
| -19,604,200
| -0.390162
| 79
| 106.529441
| 133.296864
| 6.217846
| 145.732555
| 120.861173
| 3.393788
| 132.594694
| 139.382271
| 125.807117
| 144.953302
| 122.262331
| 133.607817
| 130.124743
| 129.079064
| 128.332155
| 130.871652
| 131.91733
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| 0.018622
| 0
| 3,411,100
|
UPS
| 2023-11-10T00:00:00
| 127.793251
| 128.450221
| 126.322027
| 128.348437
| 5,683,900
| 128.996233
| 132.594798
| 134.451898
| 139.251164
| 146.155244
| 150.738877
| 156.80258
| 129.395442
| 129.6107
| 130.081452
| 132.394949
| 133.411488
| 139.016333
| 143.139335
| 146.103423
| 152.406767
| 129.072448
| 130.083165
| 131.404145
| 135.672867
| 139.702081
| 143.845785
| 151.517655
| 128.595161
| 129.034477
| 129.435907
| 126.058778
| 128.347373
| 128.863377
| 128.963648
| 138.897764
| -3.580245
| -3.758534
| 36.701296
| 15.465868
| 36.909999
| 129.350414
| 133.607817
| 144.313099
| 156.297339
| 35.904664
| 122.262331
| 137.380528
| 36.584522
| 37.892541
| -62.616187
| -63.415478
| -25,288,100
| -0.329394
| 78
| 106.544412
| 132.594798
| 5.991705
| 144.578208
| 120.611389
| 3.279917
| 132.137414
| 138.697248
| 125.57758
| 144.953302
| 122.262331
| 133.607817
| 128.883979
| 127.036504
| 126.076182
| 129.844301
| 131.691776
| 139.598233
| 136.285351
| 133.607817
| 130.930282
| 127.118199
| 122.262331
| 144.953302
| 1
| -0.024855
| 0
| 5,683,900
|
UPS
| 2023-11-13T00:00:00
| 127.84877
| 128.200389
| 126.775418
| 127.38612
| 3,211,500
| 129.088435
| 131.823714
| 133.919538
| 138.735118
| 145.589242
| 150.464019
| 156.631603
| 129.086107
| 129.290349
| 129.737962
| 131.98166
| 132.983587
| 138.578389
| 142.736952
| 145.741945
| 152.162409
| 128.863818
| 129.631162
| 130.896212
| 135.225714
| 139.220332
| 143.392515
| 151.229557
| 127.735011
| 128.138036
| 128.884191
| 126.324864
| 127.758453
| 128.424356
| 128.475018
| 138.260559
| -3.493147
| -3.705456
| 37.004258
| 14.890284
| 35.536341
| 129.350414
| 133.607817
| 144.299384
| 154.788234
| 33.459186
| 122.262331
| 136.182357
| 40.132389
| 37.248323
| -51.158426
| -59.867611
| -22,076,600
| -0.288314
| 79
| 106.552883
| 131.823714
| 5.519219
| 142.862153
| 120.785276
| 3.247776
| 131.728971
| 138.224524
| 125.233419
| 144.194216
| 122.262331
| 133.228274
| 127.521833
| 126.593445
| 125.393639
| 128.721639
| 129.650027
| 139.018291
| 135.816236
| 133.228274
| 130.640311
| 126.955754
| 122.262331
| 144.194216
| 0
| 0.038097
| 3,211,500
| 0
|
UPS
| 2023-11-14T00:00:00
| 132.475266
| 133.030451
| 129.458791
| 129.579071
| 4,258,800
| 129.417382
| 131.259718
| 133.527972
| 138.385317
| 145.094111
| 150.254368
| 156.506541
| 129.763939
| 129.869425
| 130.159086
| 132.026533
| 132.944485
| 138.339051
| 142.466908
| 145.479238
| 151.966517
| 129.479606
| 129.693215
| 130.785114
| 134.98023
| 138.875227
| 143.036302
| 150.989196
| 128.694784
| 128.716166
| 129.179236
| 126.959085
| 127.320208
| 128.072646
| 128.057539
| 137.648186
| -3.016035
| -3.567572
| 35.148993
| 24.853321
| 31.016012
| 129.676239
| 133.607817
| 143.839802
| 154.788234
| 46.691283
| 122.262331
| 133.795297
| 88.554274
| 55.090395
| 1.558752
| -11.445726
| -17,817,800
| -0.271267
| 80
| 106.566545
| 131.259718
| 4.759899
| 140.779516
| 121.73992
| 3.401657
| 131.800047
| 138.603361
| 124.996733
| 142.483903
| 122.262331
| 132.373117
| 127.608192
| 127.015996
| 126.183222
| 128.440967
| 129.033163
| 137.711612
| 134.759263
| 132.373117
| 129.986972
| 126.589747
| 122.262331
| 142.483903
| 0
| 0.09173
| 4,258,800
| 0
|
UPS
| 2023-11-15T00:00:00
| 136.176498
| 136.851964
| 133.197029
| 133.243297
| 4,766,700
| 130.249068
| 131.034434
| 133.293601
| 138.139907
| 144.668028
| 150.050369
| 156.363232
| 131.046451
| 131.016165
| 131.084842
| 132.403803
| 133.193101
| 138.254245
| 142.301371
| 145.295026
| 151.809402
| 130.708536
| 130.16148
| 130.988847
| 134.893609
| 138.640553
| 142.757533
| 150.786907
| 131.678672
| 130.974671
| 130.656549
| 128.079108
| 127.129464
| 127.863086
| 127.745157
| 137.075496
| -2.312603
| -3.316578
| 33.064961
| 31.331029
| 27.799435
| 131.586995
| 133.607817
| 143.634027
| 154.788234
| 69.925576
| 122.262331
| 136.851964
| 95.370236
| 74.685633
| 46.628823
| -4.629764
| -13,051,100
| -0.202416
| 81
| 106.584002
| 131.034434
| 4.382099
| 139.798633
| 122.270235
| 3.126329
| 132.216852
| 138.469511
| 125.964193
| 141.889432
| 122.262331
| 132.075882
| 131.654836
| 130.279221
| 128.083176
| 133.850881
| 135.226496
| 137.257436
| 134.39188
| 132.075882
| 129.759884
| 126.462531
| 122.262331
| 141.889432
| 0
| 0.137128
| 4,766,700
| 0
|
UPS
| 2023-11-16T00:00:00
| 135.935898
| 137.129529
| 134.760762
| 136.269007
| 3,729,300
| 130.856399
| 130.877604
| 133.046678
| 137.890964
| 144.264721
| 149.826561
| 156.219832
| 132.02434
| 131.910662
| 131.831158
| 132.724902
| 133.404086
| 138.16333
| 142.133858
| 145.109696
| 151.651457
| 131.742505
| 130.628286
| 131.1921
| 134.807178
| 138.410761
| 142.478038
| 150.58365
| 134.96094
| 133.750487
| 132.61586
| 129.47836
| 127.148031
| 127.773751
| 127.523165
| 136.538397
| -1.754321
| -3.004127
| 31.209286
| 30.213057
| 26.214849
| 131.725778
| 133.607817
| 142.772018
| 154.185499
| 79.125107
| 122.838533
| 137.129529
| 91.647668
| 91.857393
| 53.224152
| -8.352332
| -16,780,400
| -0.172191
| 80
| 106.597534
| 130.877604
| 4.12805
| 139.133704
| 122.621504
| 2.896374
| 132.571047
| 138.363795
| 126.778299
| 140.243157
| 122.262331
| 131.252744
| 135.408497
| 133.96503
| 131.753562
| 137.619965
| 139.063432
| 135.999682
| 133.374482
| 131.252744
| 129.131007
| 126.110228
| 122.262331
| 140.243157
| 1
| 0.075257
| 0
| 3,729,300
|
UPS
| 2023-11-17T00:00:00
| 136.925964
| 136.990742
| 135.278931
| 136.648371
| 3,320,200
| 131.483167
| 130.77485
| 132.850334
| 137.683773
| 143.896971
| 149.603681
| 156.053305
| 133.004665
| 132.822535
| 132.614974
| 133.106817
| 133.674999
| 138.114805
| 141.996808
| 144.947642
| 151.504935
| 132.846063
| 131.20432
| 131.490507
| 134.769335
| 138.217635
| 142.222581
| 150.391671
| 137.53685
| 136.269688
| 134.65422
| 131.066055
| 127.373798
| 127.803166
| 127.392678
| 136.036982
| -1.217948
| -2.646891
| 29.48616
| 28.929716
| 25.101337
| 131.725778
| 133.607817
| 142.204963
| 153.587285
| 76.250655
| 126.259103
| 137.129529
| 98.127351
| 95.048419
| 58.042594
| -1.872649
| -13,460,200
| -0.082834
| 81
| 106.609977
| 130.77485
| 3.936877
| 138.648605
| 122.901096
| 2.697233
| 132.985801
| 138.380267
| 127.591334
| 138.633479
| 122.262331
| 130.447905
| 135.942063
| 134.754597
| 133.573296
| 137.123364
| 138.31083
| 134.769888
| 132.379701
| 130.447905
| 128.51611
| 125.765757
| 122.262331
| 138.633479
| 0
| 0.121981
| 3,320,200
| 0
|
UPS
| 2023-11-20T00:00:00
| 138.397202
| 139.054157
| 135.898879
| 136.805684
| 4,733,300
| 132.311019
| 130.919431
| 132.655405
| 137.508751
| 143.555606
| 149.391979
| 155.892488
| 134.083172
| 133.836111
| 133.504548
| 133.587761
| 134.038246
| 138.12588
| 141.902082
| 144.817931
| 151.374509
| 134.10316
| 131.930258
| 131.917189
| 134.797312
| 138.072905
| 142.00067
| 150.215988
| 139.142981
| 138.302292
| 136.698466
| 132.776486
| 127.813923
| 127.956169
| 127.359477
| 135.573966
| -0.666469
| -2.250807
| 28.500686
| 31.765317
| 23.14945
| 132.688092
| 133.607817
| 142.362734
| 152.844051
| 75.2259
| 126.259103
| 139.054157
| 94.865552
| 94.88019
| 70.617646
| -5.134448
| -8,726,900
| -0.005209
| 82
| 106.628559
| 130.919431
| 4.166176
| 139.251783
| 122.58708
| 2.720094
| 133.501172
| 138.94136
| 128.060985
| 139.054157
| 122.262331
| 130.658244
| 136.398546
| 135.806349
| 134.686734
| 137.518161
| 138.110357
| 135.091286
| 132.639679
| 130.658244
| 128.676809
| 125.855782
| 122.262331
| 139.054157
| 0
| 0.161321
| 4,733,300
| 0
|
UPS
| 2023-11-21T00:00:00
| 138.58226
| 138.896859
| 137.407125
| 138.332425
| 3,080,700
| 133.195791
| 131.020217
| 132.448487
| 137.416451
| 143.202085
| 149.153123
| 155.745501
| 134.98299
| 134.699047
| 134.285734
| 134.041806
| 134.387785
| 138.143777
| 141.814718
| 144.694452
| 151.247223
| 135.243385
| 132.660052
| 132.373101
| 134.839411
| 137.942027
| 141.786616
| 150.043747
| 139.895345
| 139.543638
| 138.498289
| 134.452852
| 128.426264
| 128.21404
| 127.413389
| 135.147177
| -0.212041
| -1.843054
| 27.585603
| 30.557152
| 22.268981
| 132.688092
| 133.228274
| 142.586805
| 152.481505
| 81.322035
| 126.322027
| 139.054157
| 96.293654
| 96.428852
| 73.308639
| -3.706346
| -5,646,200
| 0.013904
| 83
| 106.640711
| 131.020217
| 4.331095
| 139.682407
| 122.358027
| 2.559313
| 133.985085
| 139.103711
| 128.86646
| 139.054157
| 122.262331
| 130.658244
| 137.783412
| 136.512668
| 134.628134
| 139.667946
| 140.938691
| 135.091286
| 132.639679
| 130.658244
| 128.676809
| 125.855782
| 122.262331
| 139.054157
| 0
| 0.194149
| 3,080,700
| 0
|
UPS
| 2023-11-22T00:00:00
| 139.489059
| 139.942462
| 138.739568
| 139.683379
| 2,640,200
| 134.162099
| 131.275639
| 132.400762
| 137.319055
| 142.879991
| 148.882367
| 155.605138
| 135.884204
| 135.569959
| 135.086246
| 134.537011
| 134.780191
| 138.196533
| 141.753517
| 144.591375
| 151.130227
| 136.387616
| 133.466608
| 132.914684
| 134.920689
| 137.844316
| 141.595249
| 149.881991
| 140.352611
| 140.224308
| 139.955586
| 136.077501
| 129.190099
| 128.567103
| 127.550472
| 134.757047
| 0.218746
| -1.430694
| 27.046702
| 32.226778
| 21.466181
| 133.132244
| 132.373117
| 142.401601
| 152.377274
| 80.044051
| 126.322027
| 139.942462
| 96.671161
| 95.943455
| 80.645498
| -3.328839
| -3,006,000
| 0.036889
| 84
| 106.651414
| 131.275639
| 4.676557
| 140.628753
| 121.922526
| 2.422596
| 134.509273
| 139.354465
| 129.664082
| 139.942462
| 122.262331
| 131.102396
| 138.295415
| 137.69397
| 136.80568
| 139.183705
| 139.785149
| 135.769951
| 133.188652
| 131.102396
| 129.016141
| 126.045879
| 122.262331
| 139.942462
| 0
| 0.221247
| 0
| 2,640,200
|
UPS
| 2023-11-24T00:00:00
| 140.673447
| 140.682695
| 139.489063
| 139.877688
| 1,644,400
| 135.429762
| 131.98904
| 132.4648
| 137.192484
| 142.587949
| 148.657898
| 155.479286
| 136.842052
| 136.497865
| 135.945815
| 135.094869
| 135.233518
| 138.293667
| 141.725094
| 144.513792
| 151.026179
| 137.571497
| 134.361637
| 133.551044
| 135.052234
| 137.786249
| 141.432696
| 149.733417
| 140.876598
| 140.793497
| 141.050243
| 137.685783
| 130.084158
| 129.008137
| 127.769369
| 134.405604
| 0.648245
| -1.014906
| 26.762524
| 33.208198
| 20.758944
| 133.729056
| 132.075882
| 142.401601
| 152.377274
| 80.516766
| 126.322027
| 140.682695
| 99.935602
| 97.633472
| 85.548866
| -0.064398
| -1,361,600
| 0.191898
| 85
| 106.658317
| 131.98904
| 4.973374
| 141.935788
| 122.042293
| 2.323632
| 135.096338
| 139.743601
| 130.449074
| 140.682695
| 122.262331
| 131.472513
| 139.390363
| 138.838265
| 138.18747
| 140.041158
| 140.593257
| 136.335489
| 133.646116
| 131.472513
| 129.29891
| 126.204289
| 122.262331
| 140.682695
| 0
| 0.24331
| 1,644,400
| 0
|
UPS
| 2023-11-27T00:00:00
| 138.41571
| 140.127522
| 138.397215
| 139.757393
| 3,320,000
| 136.492007
| 132.74412
| 132.442188
| 137.025149
| 142.253598
| 148.417104
| 155.349308
| 137.156784
| 136.846565
| 136.325799
| 135.396764
| 135.478302
| 138.298453
| 141.638005
| 144.393038
| 150.900702
| 138.114397
| 134.973701
| 134.008806
| 135.100204
| 137.676453
| 141.22988
| 149.563631
| 140.619675
| 140.681894
| 141.328045
| 139.015054
| 131.000112
| 129.46666
| 128.030026
| 134.080924
| 0.797255
| -0.652474
| 25.999977
| 31.103684
| 22.483232
| 135.070743
| 131.472513
| 142.282702
| 152.377274
| 72.885289
| 126.322027
| 140.682695
| 84.213937
| 93.6069
| 69.316108
| -15.786063
| -4,681,600
| 0.212334
| 84
| 106.671321
| 132.74412
| 4.727297
| 142.198714
| 123.289526
| 2.342498
| 135.412468
| 140.097463
| 130.727473
| 140.682695
| 122.838533
| 131.760614
| 140.281735
| 139.880775
| 139.088103
| 141.074406
| 141.475366
| 136.471473
| 133.866225
| 131.760614
| 129.655003
| 126.657184
| 122.838533
| 140.682695
| 1
| 0.160956
| 0
| 3,320,000
|
UPS
| 2023-11-28T00:00:00
| 139.479813
| 139.794411
| 137.851275
| 138.517492
| 3,073,900
| 137.655112
| 133.371773
| 132.601157
| 136.916593
| 141.959531
| 148.182602
| 155.22256
| 137.62139
| 137.325337
| 136.811032
| 135.76795
| 135.786111
| 138.344781
| 141.58121
| 144.295746
| 150.787061
| 138.657634
| 135.615196
| 134.550162
| 135.196465
| 137.603459
| 141.052904
| 149.405725
| 140.234136
| 140.378267
| 141.270208
| 140.131587
| 131.954344
| 129.947662
| 128.331126
| 133.784797
| 0.989802
| -0.324019
| 25.046116
| 29.391316
| 22.792224
| 136.939862
| 131.472513
| 142.282702
| 151.434642
| 75.908089
| 126.322027
| 140.682695
| 91.623774
| 91.924438
| 66.420847
| -8.376226
| -1,607,700
| 0.183919
| 85
| 106.683755
| 133.371773
| 4.747565
| 142.866904
| 123.876642
| 2.372195
| 135.799834
| 140.544224
| 131.055445
| 140.682695
| 126.259103
| 133.470899
| 138.980149
| 137.832776
| 137.249842
| 139.563084
| 140.710457
| 137.278727
| 135.172882
| 133.470899
| 131.768915
| 129.345751
| 126.259103
| 140.682695
| 0
| 0.189739
| 3,073,900
| 0
|
UPS
| 2023-11-29T00:00:00
| 140.914017
| 141.996631
| 140.136768
| 140.201545
| 2,981,600
| 138.498987
| 133.958184
| 132.775056
| 136.844587
| 141.698123
| 147.948211
| 155.093238
| 138.279915
| 137.977824
| 137.44226
| 136.235774
| 136.180565
| 138.445535
| 141.563652
| 144.228781
| 150.688822
| 139.250163
| 136.333505
| 135.189613
| 135.353227
| 137.575945
| 140.908972
| 149.263352
| 140.253806
| 140.376724
| 141.278555
| 141.114607
| 132.963153
| 130.46813
| 128.673925
| 133.520054
| 1.243787
| -0.010458
| 24.872168
| 33.535399
| 21.166776
| 138.378697
| 132.129481
| 140.485534
| 150.222805
| 77.513534
| 126.322027
| 141.996631
| 93.093197
| 89.643636
| 83.297818
| -6.906803
| 1,373,900
| 0.124547
| 86
| 106.696334
| 133.958184
| 4.924341
| 143.806867
| 124.109502
| 2.423925
| 136.286899
| 141.13475
| 131.439049
| 141.996631
| 126.259103
| 134.127867
| 139.041833
| 138.289254
| 137.098696
| 140.232391
| 140.98497
| 138.282574
| 135.984895
| 134.127867
| 132.270838
| 129.626934
| 126.259103
| 141.996631
| 0
| 0.2134
| 2,981,600
| 0
|
UPS
| 2023-11-30T00:00:00
| 140.284821
| 141.635766
| 139.498309
| 141.432198
| 4,664,400
| 138.909819
| 134.579444
| 133.011224
| 136.766765
| 141.455763
| 147.672089
| 154.963617
| 138.680896
| 138.397278
| 137.879577
| 136.603869
| 136.496277
| 138.517664
| 141.529999
| 144.150683
| 150.5853
| 139.57486
| 136.936041
| 135.767287
| 135.488138
| 137.538753
| 140.757222
| 149.116004
| 140.41868
| 140.483152
| 141.255311
| 141.85501
| 133.983703
| 131.005211
| 129.041131
| 133.281016
| 1.378411
| 0.267316
| 24.409449
| 31.481976
| 21.699688
| 138.637781
| 132.129481
| 140.31861
| 149.498813
| 82.421788
| 126.322027
| 141.996631
| 89.079085
| 91.265352
| 71.588912
| -10.920915
| -3,290,500
| 0.112431
| 85
| 106.715631
| 134.579444
| 4.898165
| 144.375773
| 124.783114
| 2.376044
| 136.667654
| 141.419742
| 131.915566
| 141.996631
| 126.322027
| 134.159329
| 141.015805
| 140.034979
| 139.155942
| 141.894842
| 142.875668
| 138.297424
| 136.008932
| 134.159329
| 132.309725
| 129.676392
| 126.322027
| 141.996631
| 1
| 0.132563
| 0
| 4,664,400
|
UPS
| 2023-12-01T00:00:00
| 143.338303
| 143.393818
| 139.738884
| 140.636427
| 3,945,300
| 139.65006
| 135.253229
| 133.688539
| 136.790439
| 141.284847
| 147.415172
| 154.848953
| 139.612377
| 139.295646
| 138.719381
| 137.216091
| 137.022587
| 138.706709
| 141.577586
| 144.134597
| 150.51319
| 140.380038
| 137.770218
| 136.561678
| 135.745845
| 137.588294
| 140.671404
| 149.000329
| 141.540484
| 141.287021
| 141.707241
| 142.564985
| 135.086687
| 131.604878
| 129.459664
| 133.076476
| 1.711761
| 0.556205
| 24.51923
| 33.165977
| 19.500839
| 139.646349
| 132.828075
| 139.458887
| 147.454697
| 85.653596
| 126.775418
| 143.393818
| 99.665938
| 93.946073
| 84.017049
| -0.334062
| 654,800
| 0.203972
| 86
| 106.73342
| 135.253229
| 5.136236
| 145.525702
| 124.980756
| 2.485097
| 137.302954
| 142.273147
| 132.33276
| 143.393818
| 126.322027
| 134.857923
| 140.472965
| 139.310165
| 138.335509
| 141.447621
| 142.610421
| 139.364876
| 136.872394
| 134.857923
| 132.843451
| 129.97539
| 126.322027
| 143.393818
| 0
| 0.162785
| 3,945,300
| 0
|
UPS
| 2023-12-04T00:00:00
| 144.272858
| 144.559699
| 141.839313
| 142.237199
| 2,717,800
| 140.384749
| 135.933958
| 134.526888
| 136.862984
| 141.126391
| 147.177843
| 154.744702
| 140.544474
| 140.200594
| 139.573762
| 137.857615
| 137.5803
| 138.924989
| 141.648514
| 144.137334
| 150.451097
| 141.220547
| 138.629231
| 137.375856
| 136.039273
| 137.666926
| 140.60918
| 148.895095
| 143.09759
| 142.61302
| 142.533613
| 143.29351
| 136.256591
| 132.271681
| 129.929231
| 132.905864
| 2.027976
| 0.850559
| 24.949104
| 33.89399
| 18.035914
| 140.983412
| 133.411015
| 135.551315
| 142.900045
| 86.209657
| 129.458791
| 144.559699
| 98.100506
| 95.615176
| 90.862684
| -1.899494
| 3,372,600
| 0.280671
| 87
| 106.745976
| 135.933958
| 5.391074
| 146.716106
| 125.151811
| 2.577626
| 137.966754
| 143.122007
| 132.811501
| 144.559699
| 126.322027
| 135.440863
| 142.157002
| 140.920185
| 138.502068
| 144.575119
| 145.811936
| 140.255608
| 137.592908
| 135.440863
| 133.288817
| 130.224888
| 126.322027
| 144.559699
| 0
| 0.187811
| 2,717,800
| 0
|
UPS
| 2023-12-05T00:00:00
| 142.644333
| 143.91199
| 142.089147
| 143.421582
| 2,485,300
| 140.809462
| 136.560241
| 135.155592
| 136.893264
| 140.940124
| 146.925135
| 154.635539
| 140.964445
| 140.64491
| 140.046158
| 138.292771
| 137.969841
| 139.070846
| 141.67472
| 144.10777
| 150.373418
| 141.631381
| 139.268314
| 138.000275
| 136.265993
| 137.706871
| 140.519408
| 148.774693
| 143.992766
| 143.539516
| 143.202751
| 143.867793
| 137.40332
| 132.963161
| 130.422048
| 132.758149
| 2.122701
| 1.104988
| 25.348273
| 31.827139
| 16.936086
| 141.205487
| 133.699116
| 133.418045
| 140.508395
| 75.834492
| 133.197029
| 144.559699
| 83.143348
| 93.636597
| 74.898999
| -16.856652
| 887,300
| 0.273098
| 86
| 106.756953
| 136.560241
| 5.407485
| 147.37521
| 125.745271
| 2.363486
| 138.412238
| 143.139209
| 133.685266
| 144.559699
| 126.322027
| 135.440863
| 143.55729
| 142.554881
| 140.836904
| 145.275267
| 146.277675
| 140.255608
| 137.592908
| 135.440863
| 133.288817
| 130.224888
| 126.322027
| 144.559699
| 1
| 0.108268
| 0
| 2,485,300
|
UPS
| 2023-12-06T00:00:00
| 143.689911
| 144.402396
| 142.921924
| 143.44009
| 2,995,800
| 141.320227
| 137.258009
| 135.735757
| 136.988539
| 140.801334
| 146.705723
| 154.552926
| 141.509538
| 141.198546
| 140.606735
| 138.78342
| 138.409846
| 139.251986
| 141.727751
| 144.099496
| 150.306915
| 142.155099
| 139.94733
| 138.656761
| 136.532528
| 137.779234
| 140.455344
| 148.665781
| 144.425119
| 144.106872
| 143.805978
| 144.363398
| 138.537204
| 133.690594
| 130.943098
| 132.634722
| 2.256134
| 1.335217
| 25.864583
| 31.62967
| 16.085636
| 141.205487
| 135.409401
| 132.990467
| 140.128845
| 72.065138
| 134.760762
| 144.559699
| 91.123652
| 90.789168
| 75.023435
| -8.876348
| 3,883,100
| 0.246245
| 87
| 106.770561
| 137.258009
| 5.380674
| 148.019357
| 126.496661
| 2.17644
| 138.914873
| 143.267754
| 134.561993
| 144.559699
| 126.322027
| 135.440863
| 142.881823
| 141.851657
| 141.05898
| 143.6745
| 144.704666
| 140.255608
| 137.592908
| 135.440863
| 133.288817
| 130.224888
| 126.322027
| 144.559699
| 0
| 0.139718
| 2,995,800
| 0
|
UPS
| 2023-12-07T00:00:00
| 144.809555
| 145.836639
| 143.884254
| 144.226611
| 3,241,200
| 141.852277
| 138.007188
| 136.413753
| 137.096878
| 140.697348
| 146.480921
| 154.484216
| 142.169542
| 141.855093
| 141.253323
| 139.331251
| 138.902132
| 139.469929
| 141.808851
| 144.113556
| 150.252215
| 142.789522
| 140.666525
| 139.354746
| 136.839235
| 137.884714
| 140.417796
| 148.568832
| 144.722523
| 144.621615
| 144.444636
| 144.855272
| 139.662561
| 134.466431
| 131.49673
| 132.537859
| 2.424281
| 1.55303
| 26.751609
| 33.808885
| 15.089243
| 141.843957
| 136.047871
| 132.841849
| 140.128845
| 74.780423
| 135.278931
| 145.836639
| 90.271712
| 88.179571
| 78.045067
| -9.728288
| 7,124,300
| 0.263332
| 88
| 106.785719
| 138.007188
| 5.334331
| 148.675851
| 127.338526
| 2.16058
| 139.476272
| 143.797433
| 135.155111
| 145.836639
| 126.322027
| 136.079333
| 143.67141
| 142.940424
| 142.190938
| 144.420897
| 145.151883
| 141.231191
| 138.382057
| 136.079333
| 133.776609
| 130.498154
| 126.322027
| 145.836639
| 0
| 0.16591
| 3,241,200
| 0
|
UPS
| 2023-12-08T00:00:00
| 144.624466
| 145.901371
| 144.309867
| 144.411651
| 2,845,900
| 142.247379
| 138.83857
| 137.004228
| 137.144993
| 140.566263
| 146.241126
| 154.399632
| 142.660527
| 142.358616
| 141.77196
| 139.812452
| 139.342311
| 139.672068
| 141.882946
| 144.123673
| 150.196218
| 143.293556
| 141.296742
| 139.986339
| 137.134434
| 137.988059
| 140.381034
| 148.470725
| 144.953198
| 144.95378
| 144.992965
| 145.28366
| 140.7454
| 135.273261
| 132.073219
| 132.464328
| 2.513627
| 1.745149
| 27.593335
| 32.407338
| 14.378175
| 141.876323
| 136.111699
| 132.43028
| 140.128845
| 72.510773
| 135.898879
| 145.901371
| 87.234131
| 89.543165
| 69.36966
| -12.765869
| 4,278,400
| 0.287292
| 87
| 106.798953
| 138.83857
| 4.975751
| 148.790071
| 128.887069
| 2.151987
| 139.966576
| 144.27055
| 135.662602
| 145.901371
| 126.322027
| 136.111699
| 144.843483
| 143.850327
| 142.891098
| 145.802711
| 146.795868
| 141.280646
| 138.422061
| 136.111699
| 133.801336
| 130.512006
| 126.322027
| 145.901371
| 1
| 0.087474
| 2,845,900
| 0
|
UPS
| 2023-12-11T00:00:00
| 144.143311
| 144.689234
| 143.273526
| 144.023017
| 3,742,100
| 142.820139
| 139.656073
| 137.543629
| 137.176717
| 140.451687
| 145.98818
| 154.311701
| 142.957083
| 142.683106
| 142.136783
| 140.206166
| 139.711619
| 139.847411
| 141.94243
| 144.124062
| 150.13599
| 143.638271
| 141.801955
| 140.535499
| 137.408878
| 138.082192
| 140.339493
| 148.368672
| 144.982908
| 144.964975
| 145.253435
| 145.60421
| 141.7552
| 136.091607
| 132.66222
| 132.410108
| 2.5166
| 1.899439
| 27.722101
| 31.00755
| 16.919028
| 142.69984
| 136.111699
| 132.027861
| 140.128845
| 67.834522
| 137.407125
| 145.901371
| 79.302926
| 85.602923
| 50.734903
| -20.697074
| 536,300
| 0.276004
| 86
| 106.81612
| 139.656073
| 4.372033
| 148.400139
| 130.912007
| 2.027732
| 140.36436
| 144.419824
| 136.308896
| 145.901371
| 126.775418
| 136.338395
| 144.945235
| 143.989098
| 143.353731
| 145.580602
| 146.536739
| 141.387646
| 138.595257
| 136.338395
| 134.081532
| 130.868372
| 126.775418
| 145.901371
| 1
| 0.019973
| 3,742,100
| 0
|
UPS
| 2023-12-12T00:00:00
| 143.763916
| 145.373944
| 143.347534
| 144.300592
| 3,039,900
| 143.248549
| 140.45183
| 138.089439
| 137.215304
| 140.309249
| 145.728178
| 154.212535
| 143.11845
| 142.879617
| 142.387111
| 140.529598
| 140.023334
| 140.000999
| 141.990364
| 144.11693
| 150.072586
| 143.809867
| 142.193178
| 141.013983
| 137.6672
| 138.169356
| 140.295449
| 148.263719
| 144.674807
| 144.734539
| 145.150522
| 145.804938
| 142.667673
| 136.90645
| 133.253024
| 132.372185
| 2.459985
| 2.011549
| 28.067788
| 31.181201
| 15.862848
| 142.69984
| 136.111699
| 131.714623
| 140.128845
| 65.890898
| 137.851275
| 145.901371
| 73.448082
| 79.995047
| 43.23425
| -26.551918
| -2,503,600
| 0.225878
| 85
| 106.829912
| 140.45183
| 3.463921
| 147.379671
| 133.523989
| 2.066066
| 140.688127
| 144.820259
| 136.555995
| 145.901371
| 129.458791
| 137.680081
| 144.035357
| 143.381479
| 142.619648
| 144.797188
| 145.451066
| 142.020922
| 139.620305
| 137.680081
| 135.739857
| 132.977503
| 129.458791
| 145.901371
| 1
| -0.037839
| 0
| 3,039,900
|
UPS
| 2023-12-13T00:00:00
| 145.50351
| 145.633051
| 142.514793
| 143.273532
| 4,058,100
| 143.707498
| 141.103242
| 138.720197
| 137.313011
| 140.190372
| 145.476145
| 154.120901
| 143.595462
| 143.356688
| 142.866557
| 140.981772
| 140.444886
| 140.216784
| 142.082815
| 144.144387
| 150.027123
| 144.21986
| 142.674291
| 141.584296
| 137.992227
| 138.306047
| 140.291
| 148.177062
| 144.734741
| 144.813794
| 145.194655
| 146.026821
| 143.534644
| 137.738637
| 133.859213
| 132.356081
| 2.526366
| 2.114512
| 27.863575
| 28.25791
| 16.879349
| 142.820128
| 136.111699
| 131.41508
| 140.128845
| 67.548508
| 137.851275
| 145.901371
| 95.057681
| 82.602896
| 39.26052
| -4.942319
| 1,554,500
| 0.238283
| 86
| 106.849174
| 141.103242
| 3.089739
| 147.282721
| 134.923764
| 2.191642
| 141.146735
| 145.530018
| 136.763452
| 145.901371
| 133.197029
| 139.5492
| 144.161798
| 142.949652
| 142.135388
| 144.976062
| 146.188208
| 142.903146
| 141.048312
| 139.5492
| 138.050088
| 135.915758
| 133.197029
| 145.901371
| 0
| 0.01292
| 4,058,100
| 0
|
UPS
| 2023-12-14T00:00:00
| 150.231796
| 151.25888
| 146.919219
| 147.08578
| 6,401,900
| 144.702196
| 141.806007
| 139.53643
| 137.505833
| 140.099052
| 145.304478
| 154.050259
| 144.922729
| 144.606708
| 143.999671
| 141.822683
| 141.197725
| 140.60953
| 142.297262
| 144.26493
| 150.029159
| 145.406096
| 143.543677
| 142.469803
| 138.498846
| 138.570295
| 140.385171
| 148.138365
| 146.495214
| 146.207044
| 146.249263
| 146.592311
| 144.486859
| 138.663675
| 134.525304
| 132.378854
| 2.926768
| 2.276963
| 29.209966
| 39.173405
| 14.227988
| 146.549097
| 138.790454
| 130.818315
| 140.128845
| 73.109524
| 137.851275
| 151.25888
| 92.339541
| 86.948435
| 82.053065
| -7.660459
| 7,956,400
| 0.237949
| 87
| 106.883235
| 141.806007
| 3.483521
| 148.773049
| 134.838966
| 2.51748
| 142.011979
| 147.046939
| 136.977019
| 151.25888
| 134.760762
| 143.009821
| 144.550451
| 143.467851
| 141.432193
| 146.586109
| 147.668709
| 147.365325
| 144.956599
| 143.009821
| 141.063043
| 138.29136
| 134.760762
| 151.25888
| 0
| 0.056255
| 6,401,900
| 0
|
UPS
| 2023-12-15T00:00:00
| 150.768463
| 151.57347
| 148.103593
| 149.315735
| 8,738,200
| 145.445212
| 142.547636
| 140.447296
| 137.715607
| 140.011718
| 145.140896
| 153.975119
| 146.091876
| 145.727027
| 145.041024
| 142.635936
| 141.933936
| 141.007919
| 142.520188
| 144.393713
| 150.036516
| 146.509054
| 144.397244
| 143.333806
| 139.018949
| 138.851069
| 140.493369
| 148.10571
| 149.052646
| 148.299395
| 147.853955
| 147.419643
| 145.501542
| 139.670586
| 135.244607
| 132.439595
| 3.249931
| 2.471557
| 30.524967
| 36.387082
| 12.91123
| 146.831308
| 138.947748
| 130.479923
| 140.128845
| 82.576731
| 137.851275
| 151.57347
| 94.133541
| 93.843588
| 79.891821
| -5.866459
| 16,694,600
| 0.285742
| 88
| 106.930213
| 142.547636
| 3.73765
| 150.022936
| 135.072335
| 2.60274
| 142.84593
| 148.05141
| 137.64045
| 151.57347
| 135.278931
| 143.4262
| 149.469965
| 147.68105
| 145.130303
| 152.020712
| 153.809627
| 147.727959
| 145.348956
| 143.4262
| 141.503445
| 138.765962
| 135.278931
| 151.57347
| 0
| 0.093025
| 8,738,200
| 0
|
UPS
| 2023-12-18T00:00:00
| 149.500793
| 151.582719
| 149.334232
| 151.175585
| 3,883,800
| 145.968005
| 143.176377
| 141.315598
| 137.883748
| 139.939308
| 144.945332
| 153.889152
| 146.773659
| 146.413166
| 145.727142
| 143.260014
| 142.516002
| 141.340973
| 142.703888
| 144.494843
| 150.031185
| 147.246432
| 145.05945
| 144.030229
| 139.481114
| 139.100781
| 140.579703
| 148.061189
| 150.893036
| 150.004097
| 149.231389
| 148.293959
| 146.503622
| 140.713276
| 135.994014
| 132.529439
| 3.36496
| 2.650237
| 31.748056
| 34.204586
| 12.12796
| 147.048756
| 138.952373
| 130.623973
| 140.128845
| 76.146636
| 139.498309
| 151.582719
| 82.771803
| 89.748295
| 71.905464
| -17.228197
| 12,810,800
| 0.197664
| 87
| 106.950458
| 143.176377
| 3.799359
| 150.775096
| 135.577659
| 2.624551
| 143.479726
| 148.728828
| 138.230625
| 151.582719
| 135.898879
| 143.740799
| 150.148509
| 148.723548
| 146.678632
| 152.193424
| 153.618386
| 147.881333
| 145.591492
| 143.740799
| 141.890106
| 139.255221
| 135.898879
| 151.582719
| 1
| 0.023998
| 0
| 3,883,800
|
UPS
| 2023-12-19T00:00:00
| 149.547073
| 150.083749
| 148.196142
| 149.90794
| 3,926,500
| 146.658279
| 143.733871
| 142.18353
| 138.051534
| 139.884588
| 144.737814
| 153.79969
| 147.328342
| 146.982968
| 146.314824
| 143.831565
| 143.056853
| 141.662781
| 142.883972
| 144.594887
| 150.026368
| 147.897172
| 145.666183
| 144.663419
| 139.938499
| 139.353617
| 140.670827
| 148.017985
| 151.494996
| 150.930485
| 150.170863
| 149.122814
| 147.46834
| 141.774294
| 136.76748
| 132.645552
| 3.420428
| 2.804275
| 32.181213
| 32.426124
| 14.63228
| 147.048756
| 139.179069
| 131.479116
| 140.128845
| 74.284108
| 139.498309
| 151.582719
| 83.154775
| 86.686707
| 57.930955
| -16.845225
| 16,737,300
| 0.185284
| 88
| 106.970929
| 143.733871
| 3.878393
| 151.490657
| 135.977084
| 2.579607
| 144.057569
| 149.216784
| 138.898354
| 151.582719
| 137.407125
| 144.494922
| 150.139248
| 148.695777
| 147.890761
| 150.944265
| 152.387736
| 148.237279
| 146.167642
| 144.494922
| 142.822202
| 140.440702
| 137.407125
| 151.582719
| 0
| 0.06486
| 0
| 3,926,500
|
UPS
| 2023-12-20T00:00:00
| 145.235184
| 148.547747
| 144.809539
| 145.151896
| 5,624,500
| 146.812807
| 144.066517
| 142.693926
| 138.110949
| 139.82152
| 144.494065
| 153.703213
| 146.90971
| 146.665189
| 146.148725
| 143.959166
| 143.224417
| 141.802875
| 142.945846
| 144.607567
| 149.978694
| 147.638427
| 145.809165
| 144.898162
| 140.220211
| 139.494422
| 140.680676
| 147.932766
| 149.818152
| 150.073372
| 149.968771
| 149.503775
| 148.24607
| 142.758114
| 137.510804
| 132.768329
| 3.080938
| 2.859608
| 30.851673
| 28.430616
| 21.637544
| 147.048756
| 140.520755
| 131.479116
| 140.101413
| 61.535108
| 139.738884
| 151.582719
| 46.406417
| 70.777665
| 23.594317
| -53.593583
| 11,112,800
| 0.098481
| 87
| 106.997251
| 144.066517
| 3.694224
| 151.454965
| 136.678069
| 2.765327
| 144.169723
| 149.700377
| 138.639069
| 151.582719
| 137.851275
| 144.716997
| 149.275655
| 148.467561
| 147.388048
| 150.355168
| 151.163262
| 148.342098
| 146.337307
| 144.716997
| 143.096686
| 140.789804
| 137.851275
| 151.582719
| 1
| -0.000527
| 5,624,500
| 0
|
UPS
| 2023-12-21T00:00:00
| 145.420227
| 146.12345
| 143.643652
| 145.827362
| 3,778,600
| 146.873874
| 144.363075
| 143.063676
| 138.178638
| 139.781163
| 144.26694
| 153.603037
| 146.611814
| 146.438832
| 146.036649
| 144.09199
| 143.393326
| 141.944732
| 143.010961
| 144.623659
| 149.933337
| 147.385231
| 145.938089
| 145.107877
| 140.506849
| 139.641757
| 140.699016
| 147.850348
| 147.451441
| 148.281515
| 149.131259
| 149.512777
| 148.845784
| 143.659547
| 138.225025
| 132.897174
| 2.794606
| 2.846608
| 29.120404
| 26.584122
| 23.28577
| 147.048756
| 142.389874
| 131.642028
| 139.182251
| 55.599771
| 141.839313
| 151.582719
| 36.75218
| 55.43779
| 9.15804
| -63.24782
| 14,891,400
| 0.10981
| 88
| 107.015
| 144.363075
| 3.542368
| 151.447811
| 137.27834
| 2.681389
| 144.288818
| 149.651596
| 138.926041
| 151.582719
| 137.851275
| 144.716997
| 146.19749
| 143.847233
| 142.459282
| 147.585441
| 149.935698
| 148.342098
| 146.337307
| 144.716997
| 143.096686
| 140.789804
| 137.851275
| 151.582719
| 0
| 0.04357
| 0
| 3,778,600
|
UPS
| 2023-12-22T00:00:00
| 146.428802
| 147.668702
| 146.03093
| 146.197477
| 2,332,500
| 147.054308
| 144.650843
| 143.483392
| 138.265035
| 139.755107
| 144.069388
| 153.514279
| 146.575211
| 146.437008
| 146.09698
| 144.304428
| 143.626824
| 142.120578
| 143.100904
| 144.659404
| 149.898466
| 147.304309
| 146.134825
| 145.366733
| 140.830385
| 139.816695
| 140.741825
| 147.778962
| 145.759956
| 146.655649
| 148.133345
| 149.330043
| 149.303037
| 144.490307
| 138.920857
| 133.035475
| 2.618881
| 2.801062
| 28.048912
| 29.097231
| 21.897083
| 147.048756
| 143.171741
| 132.597406
| 137.965854
| 55.775866
| 142.089147
| 151.582719
| 45.711513
| 42.956703
| 25.339763
| -54.288487
| 17,223,900
| 0.072614
| 89
| 107.026235
| 144.650843
| 3.459667
| 151.570178
| 137.731508
| 2.647681
| 144.492626
| 149.787988
| 139.197265
| 151.582719
| 137.851275
| 144.716997
| 145.062443
| 144.001436
| 142.582645
| 146.481234
| 147.542242
| 148.342098
| 146.337307
| 144.716997
| 143.096686
| 140.789804
| 137.851275
| 151.582719
| 0
| 0.081054
| 2,332,500
| 0
|
UPS
| 2023-12-26T00:00:00
| 146.22525
| 146.697148
| 145.31846
| 145.31846
| 2,384,000
| 147.262502
| 145.04132
| 143.855363
| 138.352849
| 139.74097
| 143.886569
| 153.430517
| 146.505219
| 146.398507
| 146.116714
| 144.479048
| 143.826703
| 142.281546
| 143.183124
| 144.690411
| 149.861916
| 147.153571
| 146.284769
| 145.577645
| 141.14255
| 139.986961
| 140.784515
| 147.706435
| 145.090792
| 145.6923
| 147.171944
| 149.025544
| 149.618893
| 145.239803
| 139.594604
| 133.181675
| 2.435123
| 2.727874
| 26.741136
| 27.994794
| 23.025401
| 147.048756
| 143.430825
| 132.666797
| 136.241837
| 60.386444
| 142.514793
| 151.582719
| 40.918477
| 41.12739
| 14.374903
| -59.081523
| 14,839,900
| 0.125554
| 88
| 107.037653
| 145.04132
| 3.145332
| 151.331983
| 138.750657
| 2.590179
| 144.657638
| 149.837997
| 139.47728
| 151.582719
| 137.851275
| 144.716997
| 146.709478
| 145.750254
| 145.071706
| 147.388026
| 148.34725
| 148.342098
| 146.337307
| 144.716997
| 143.096686
| 140.789804
| 137.851275
| 151.582719
| 1
| 0.012698
| 2,384,000
| 0
|
UPS
| 2023-12-27T00:00:00
| 145.12413
| 146.604617
| 144.596716
| 146.215992
| 3,116,400
| 147.398523
| 145.323536
| 144.12444
| 138.389922
| 139.713981
| 143.697814
| 153.338153
| 146.229001
| 146.166802
| 145.964009
| 144.537692
| 143.926505
| 142.393019
| 143.234203
| 144.699
| 149.814774
| 146.764776
| 146.292656
| 145.675243
| 141.408091
| 140.128624
| 140.809021
| 147.623784
| 144.91392
| 145.060496
| 146.173971
| 148.584279
| 149.789593
| 145.88623
| 140.232777
| 133.330206
| 2.175563
| 2.617412
| 25.21179
| 26.424538
| 23.750084
| 147.613186
| 143.740799
| 132.666797
| 135.510156
| 54.14659
| 142.514793
| 151.582719
| 28.775459
| 38.468483
| 2.628428
| -71.224541
| 11,723,500
| 0.079222
| 87
| 107.052149
| 145.323536
| 2.860371
| 151.044277
| 139.602795
| 2.608025
| 144.702066
| 149.918116
| 139.486016
| 151.582719
| 139.498309
| 145.540514
| 146.080286
| 145.463424
| 144.701597
| 146.842113
| 147.458975
| 148.730799
| 146.966475
| 145.540514
| 144.114554
| 142.084373
| 139.498309
| 151.582719
| 1
| -0.045809
| 0
| 3,116,400
|
UPS
| 2023-12-28T00:00:00
| 145.559021
| 145.975403
| 144.254344
| 144.254344
| 2,254,900
| 147.404074
| 145.555786
| 144.403511
| 138.425999
| 139.745471
| 143.502441
| 153.23526
| 146.095005
| 146.056296
| 145.901703
| 144.63054
| 144.052083
| 142.517176
| 143.295383
| 144.71603
| 149.772428
| 146.430321
| 146.315083
| 145.785595
| 141.689232
| 140.28244
| 140.845877
| 147.54638
| 144.984378
| 144.907043
| 145.416288
| 148.121456
| 149.863264
| 146.450257
| 140.839787
| 133.482225
| 1.982103
| 2.49035
| 23.640344
| 25.123724
| 23.560215
| 147.613186
| 144.494922
| 133.147954
| 135.404988
| 52.256176
| 142.514793
| 151.582719
| 33.571382
| 34.421773
| -2.671547
| -66.428618
| 13,978,400
| 0.101682
| 88
| 107.062751
| 145.555786
| 2.665427
| 150.886639
| 140.224933
| 2.57762
| 144.783681
| 149.938921
| 139.628441
| 151.582719
| 139.498309
| 145.540514
| 145.441821
| 144.279025
| 143.433921
| 146.286926
| 147.449722
| 148.730799
| 146.966475
| 145.540514
| 144.114554
| 142.084373
| 139.498309
| 151.582719
| 0
| 0.004396
| 2,254,900
| 0
|
UPS
| 2023-12-29T00:00:00
| 145.485001
| 146.373295
| 144.467178
| 145.346211
| 2,186,500
| 146.929395
| 145.815795
| 144.643348
| 138.522055
| 139.760486
| 143.32083
| 153.135139
| 145.973004
| 145.952424
| 145.837595
| 144.708218
| 144.162308
| 142.633562
| 143.353004
| 144.731257
| 149.729767
| 146.081399
| 146.308341
| 145.868787
| 141.966055
| 140.433481
| 140.885135
| 147.469263
| 145.068134
| 144.979785
| 144.967567
| 147.625848
| 149.862803
| 146.944415
| 141.415974
| 133.637103
| 1.802039
| 2.352688
| 22.35092
| 24.888067
| 22.253603
| 147.613186
| 144.716997
| 132.958183
| 135.340963
| 52.607975
| 142.514793
| 151.582719
| 32.755094
| 31.700645
| -3.881505
| -67.244906
| 11,791,900
| 0.123829
| 87
| 107.073006
| 145.815795
| 2.360367
| 150.536529
| 141.095061
| 2.600092
| 144.850473
| 150.050658
| 139.650289
| 151.582719
| 139.738884
| 145.660802
| 145.262923
| 144.550442
| 143.541863
| 146.271502
| 146.983982
| 148.787574
| 147.058374
| 145.660802
| 144.263229
| 142.273465
| 139.738884
| 151.582719
| 1
| -0.052701
| 2,186,500
| 0
|
UPS
| 2024-01-02T00:00:00
| 146.51207
| 148.529232
| 144.624463
| 145.216655
| 4,363,800
| 146.503755
| 145.974483
| 144.876893
| 138.670847
| 139.753954
| 143.160185
| 153.024173
| 146.080817
| 146.054178
| 145.94136
| 144.872205
| 144.343059
| 142.78566
| 143.436137
| 144.766521
| 149.69775
| 146.005522
| 146.374653
| 146.012534
| 142.279389
| 140.611154
| 140.948328
| 147.403362
| 145.482801
| 145.365576
| 145.039546
| 147.173257
| 149.842197
| 147.397512
| 141.977621
| 133.798481
| 1.722359
| 2.226622
| 21.998822
| 28.193809
| 19.827716
| 146.863701
| 144.716997
| 132.752681
| 134.970555
| 56.948932
| 142.514793
| 151.582719
| 44.081488
| 36.802654
| 10.200474
| -55.918512
| 16,155,700
| 0.069563
| 88
| 107.094003
| 145.974483
| 2.290696
| 150.555876
| 141.393091
| 2.777882
| 145.00872
| 150.564485
| 139.452956
| 151.582719
| 141.839313
| 146.711016
| 145.441825
| 144.510354
| 143.535708
| 146.416471
| 147.347942
| 149.283275
| 147.860738
| 146.711016
| 145.561294
| 143.924402
| 141.839313
| 151.582719
| 0
| -0.001255
| 4,363,800
| 0
|
UPS
| 2024-01-03T00:00:00
| 145.771851
| 147.391127
| 144.513441
| 145.52203
| 3,257,200
| 146.130861
| 146.049433
| 145.171139
| 138.806663
| 139.740479
| 142.982983
| 152.914579
| 146.019024
| 146.002846
| 145.915282
| 144.953991
| 144.452966
| 142.902766
| 143.497604
| 144.786428
| 149.658687
| 145.872448
| 146.355355
| 146.081377
| 142.55786
| 140.76952
| 141.000045
| 147.331199
| 145.813374
| 145.649008
| 145.210065
| 146.708046
| 149.78034
| 147.804138
| 142.520838
| 133.96248
| 1.581255
| 2.097549
| 21.613978
| 25.94879
| 18.55608
| 146.0957
| 144.716997
| 132.902469
| 134.970555
| 55.76831
| 142.514793
| 151.582719
| 35.918441
| 37.585007
| -2.594633
| -64.081559
| 12,898,500
| 0.034863
| 87
| 107.109366
| 146.049433
| 2.256356
| 150.562145
| 141.536722
| 2.838688
| 145.0814
| 150.758775
| 139.404024
| 151.582719
| 142.089147
| 146.835933
| 146.555255
| 144.581278
| 142.650486
| 148.486047
| 150.460024
| 149.342236
| 147.956175
| 146.835933
| 145.715692
| 144.120771
| 142.089147
| 151.582719
| 1
| -0.057263
| 3,257,200
| 0
|
UPS
| 2024-01-04T00:00:00
| 145.262939
| 146.493591
| 144.726263
| 145.318455
| 3,173,400
| 145.702448
| 146.180363
| 145.402464
| 139.00181
| 139.745217
| 142.820264
| 152.817253
| 145.867807
| 145.868317
| 145.814921
| 144.982077
| 144.515271
| 142.995321
| 143.54406
| 144.795864
| 149.614948
| 145.714644
| 146.280451
| 146.088439
| 142.811047
| 140.914848
| 141.045192
| 147.255064
| 145.80985
| 145.723438
| 145.283424
| 146.246924
| 149.662431
| 148.155055
| 143.043675
| 134.126369
| 1.412086
| 1.960456
| 21.256624
| 24.65056
| 17.627711
| 146.086442
| 144.716997
| 133.271628
| 134.970555
| 49.256315
| 143.643652
| 151.582719
| 20.396446
| 33.465458
| -12.988715
| -79.603554
| 9,725,100
| 0.030898
| 86
| 107.124126
| 146.180363
| 2.120237
| 150.420837
| 141.93989
| 2.742193
| 145.098689
| 150.583074
| 139.614304
| 151.582719
| 142.514793
| 147.048756
| 145.892139
| 144.393152
| 143.014454
| 147.270838
| 148.769825
| 149.442689
| 148.118771
| 147.048756
| 145.978741
| 144.455329
| 142.514793
| 151.582719
| 1
| -0.104863
| 0
| 3,173,400
|
UPS
| 2024-01-05T00:00:00
| 146.863693
| 147.548421
| 144.5782
| 144.735499
| 2,537,300
| 145.865298
| 146.339053
| 145.640451
| 139.207753
| 139.776542
| 142.683705
| 152.713117
| 146.066984
| 146.049295
| 145.976271
| 145.153133
| 144.695919
| 143.147022
| 143.631419
| 144.836811
| 149.587572
| 145.92578
| 146.34553
| 146.200841
| 143.119356
| 141.102176
| 141.12526
| 147.195824
| 146.048888
| 145.978468
| 145.569871
| 145.957444
| 149.542833
| 148.478321
| 143.566417
| 134.296361
| 1.39115
| 1.846595
| 21.345822
| 25.552532
| 16.164049
| 146.391788
| 145.540514
| 134.206187
| 134.970555
| 37.092088
| 143.643652
| 151.582719
| 40.559441
| 32.291443
| 0.600361
| -59.440559
| 12,262,400
| 0.047848
| 87
| 107.136414
| 146.339053
| 2.041331
| 150.421715
| 142.25639
| 2.543253
| 145.266785
| 150.353291
| 140.180278
| 151.582719
| 142.514793
| 147.048756
| 145.494265
| 144.494938
| 143.726937
| 146.262266
| 147.261592
| 149.442689
| 148.118771
| 147.048756
| 145.978741
| 144.455329
| 142.514793
| 151.582719
| 0
| -0.045037
| 2,537,300
| 0
|
UPS
| 2024-01-08T00:00:00
| 147.97406
| 148.038838
| 145.716324
| 146.724913
| 2,469,500
| 146.120682
| 146.497278
| 145.948021
| 139.479622
| 139.827184
| 142.578828
| 152.620145
| 146.4484
| 146.399252
| 146.283623
| 145.409581
| 144.948084
| 143.336318
| 143.745699
| 144.898935
| 149.571517
| 146.309191
| 146.501245
| 146.38035
| 143.463133
| 141.3179
| 141.23002
| 147.148669
| 146.752837
| 146.614729
| 146.21159
| 145.917086
| 149.453131
| 148.790979
| 144.097782
| 134.477502
| 1.44747
| 1.76677
| 21.617856
| 25.26259
| 15.107722
| 146.391788
| 145.540514
| 135.254089
| 134.36694
| 39.741817
| 143.643652
| 151.582719
| 54.545552
| 38.50048
| 19.401357
| -45.454448
| 14,731,900
| 0.082087
| 88
| 107.148701
| 146.497278
| 2.03918
| 150.575637
| 142.418919
| 2.461299
| 145.52462
| 150.447218
| 140.602023
| 151.582719
| 142.514793
| 147.048756
| 146.330105
| 145.111789
| 143.359884
| 148.082009
| 149.300325
| 149.442689
| 148.118771
| 147.048756
| 145.978741
| 144.455329
| 142.514793
| 151.582719
| 0
| 0.00634
| 2,469,500
| 0
|
UPS
| 2024-01-09T00:00:00
| 147.992554
| 148.288643
| 146.475062
| 147.141279
| 2,639,500
| 146.277057
| 146.665682
| 146.134191
| 139.911365
| 139.905023
| 142.497183
| 152.528387
| 146.75723
| 146.688943
| 146.546536
| 145.644397
| 145.182274
| 143.518915
| 143.857458
| 144.960195
| 149.555806
| 146.649531
| 146.643652
| 146.537621
| 143.796974
| 141.532778
| 141.337222
| 147.102624
| 147.644205
| 147.357378
| 146.962748
| 146.087092
| 149.381635
| 149.087582
| 144.633205
| 134.670225
| 1.476575
| 1.708731
| 21.968856
| 24.664123
| 14.32072
| 146.391788
| 145.660802
| 135.383631
| 134.033094
| 43.904223
| 143.643652
| 150.083749
| 67.528509
| 54.211168
| 26.907599
| -32.471491
| 17,371,400
| 0.129651
| 89
| 107.161831
| 146.665682
| 2.01531
| 150.696303
| 142.635062
| 2.430234
| 145.759662
| 150.62013
| 140.899194
| 151.582719
| 142.514793
| 147.048756
| 147.243074
| 146.44731
| 144.920561
| 148.769824
| 149.565588
| 149.442689
| 148.118771
| 147.048756
| 145.978741
| 144.455329
| 142.514793
| 151.582719
| 0
| 0.050235
| 2,639,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.