Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

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	2014-11-06T00:00:00	75.202393	75.271837	74.535718	74.84822	2,990,400	72.578047	70.107534	69.654261	68.842029	68.473148	69.133042	68.267146	73.018899	72.789299	72.372742	71.067584	70.694775	69.601733	69.268452	69.117675	68.965955	73.448703	71.684454	71.01131	69.571341	69.009605	68.959494	68.927953	75.366745	75.10445	74.922917	74.217711	71.225018	70.10607	69.165914	68.45189	1.757542	1.165609	29.94643	34.968279	10.194867	72.434993	70.292608	68.368968	68.932773	86.840469	67.271726	75.271837	99.131958	95.858452	131.612038	-0.868042	39,194,700	0.11488	26	68.02473	70.107534	2.994901	76.097336	64.117731	1.281271	71.176643	73.739184	68.614102	75.271837	65.31338	70.292608	74.637566	74.225524	73.769499	75.093591	75.505634	72.921641	71.467706	70.292608	69.11751	67.444489	65.31338	75.271837	0	0.21143	2,990,400	0
UPS	2014-11-07T00:00:00	75.230156	75.417656	74.841258	75.348212	3,172,300	73.115553	70.543302	69.919265	68.99328	68.519091	69.176465	68.315636	73.461151	73.233091	72.812344	71.445999	71.043651	69.822456	69.425339	69.238714	69.028286	73.930904	72.172322	71.440225	69.821856	69.187421	69.080229	68.997237	75.754456	75.572028	75.469568	74.865035	71.824408	70.537545	69.496731	68.56843	1.855295	1.303546	31.791337	34.621303	9.829055	72.955826	70.365518	68.056465	68.932773	86.117092	68.535644	75.417656	97.275504	97.31289	116.502902	-2.724496	42,367,000	0.167924	27	68.059845	70.543302	3.077548	76.698399	64.388206	1.262421	71.562692	74.087534	69.037849	75.417656	65.31338	70.365518	75.003316	74.734795	74.267196	75.470914	75.739435	73.033047	71.557822	70.365518	69.173213	67.475695	65.31338	75.417656	0	0.220688	0	3,172,300
UPS	2014-11-10T00:00:00	75.730186	75.9038	74.952396	75.230179	3,635,600	73.587782	71.042615	70.210659	69.15606	68.576483	69.227784	68.370572	73.914958	73.687108	73.261243	71.835471	71.404153	70.054131	69.591256	69.367258	69.094971	74.406292	72.666311	71.887219	70.086048	69.377187	69.210005	69.071013	76.01282	75.918395	75.939981	75.463445	72.440022	70.990152	69.846643	68.698495	1.950628	1.432963	33.720259	35.609193	9.23972	73.198898	70.60859	68.026953	68.84657	83.905368	68.757883	75.9038	97.570453	97.992638	108.15723	-2.429547	46,002,600	0.235892	28	68.102445	71.042615	3.067987	77.178589	64.906641	1.189999	71.959596	74.339594	69.579598	75.9038	65.31338	70.60859	75.163023	74.908391	74.586626	75.484789	75.739421	73.404461	71.858259	70.60859	69.35892	67.57973	65.31338	75.9038	0	0.227499	3,635,600	0
UPS	2014-11-11T00:00:00	75.528793	75.973243	75.264898	75.862128	2,746,900	73.994733	71.49262	70.553164	69.306201	68.639557	69.276193	68.422325	74.237725	74.02196	73.610097	72.171227	71.721433	70.268824	69.747507	69.489269	69.158989	74.759203	73.093567	72.296306	70.335959	69.560142	69.334778	69.14224	76.072495	76.050344	76.216653	75.965453	73.048486	71.450077	70.207727	68.839504	1.987025	1.543775	35.542007	34.425505	8.815899	73.372501	70.643311	68.172785	68.767261	94.741723	69.466217	75.973243	93.169691	96.005216	94.015355	-6.830309	43,255,700	0.228855	27	68.133479	71.49262	3.03088	77.55438	65.430861	1.154284	72.29952	74.608088	69.990951	75.973243	65.31338	70.643311	75.528794	75.153789	74.577391	76.105192	76.480198	73.457515	71.901175	70.643311	69.385448	67.59459	65.31338	75.973243	1	0.132185	0	2,746,900
UPS	2014-11-12T00:00:00	75.431564	75.514895	74.834334	75.306562	3,569,500	74.411406	71.915195	70.844279	69.45412	68.736276	69.323905	68.475224	74.476493	74.278252	73.890323	72.467622	72.006828	70.471284	69.897087	69.606938	69.221403	75.020445	73.468704	72.671567	70.57617	69.738879	69.456666	69.211983	75.969178	76.012678	76.305183	76.351729	73.633183	71.907114	70.574143	68.989046	1.98514	1.632048	36.49517	32.835307	11.272594	74.29266	70.643311	68.172785	68.660363	92.573171	69.598149	75.973243	91.503201	94.081115	73.982043	-8.496799	39,686,200	0.221522	26	68.172895	71.915195	2.956876	77.828946	66.001444	1.095753	72.59781	74.789315	70.406304	75.973243	65.986997	70.98012	75.588978	75.204713	74.880632	75.913059	76.297324	73.616489	72.158497	70.98012	69.801743	68.124054	65.986997	75.973243	1	0.050031	3,569,500	0
UPS	2014-11-13T00:00:00	75.319763	76.060451	74.194753	75.892749	5,920,600	74.770372	72.360653	71.175645	69.592858	68.826999	69.375534	68.526033	74.645147	74.467617	74.110237	72.726907	72.261669	70.661421	70.039789	69.720063	69.282083	75.185601	73.792949	73.015835	70.806195	69.912129	69.575396	69.280088	75.756264	75.838294	76.221288	76.615135	74.182168	72.353322	70.93991	69.144988	1.952122	1.696063	36.379566	28.964387	13.985036	74.370975	70.686915	68.127633	68.381051	90.937512	69.598149	76.060451	88.538326	91.070406	61.2212	-11.461674	33,765,600	0.254312	25	68.23635	72.360653	2.747642	77.855936	66.86537	1.088142	72.857043	75.033327	70.680759	76.060451	66.813386	71.436919	75.260264	75.005634	74.579703	75.686195	75.940826	73.878144	72.528072	71.436919	70.345765	68.792258	66.813386	76.060451	1	-0.02046	0	5,920,600
UPS	2014-11-14T00:00:00	74.648918	75.452497	74.404352	75.417557	4,476,100	74.94975	72.715971	71.501011	69.712763	68.929558	69.415765	68.575359	74.645901	74.500581	74.193111	72.901636	72.445304	70.817793	70.161082	69.817664	69.335485	75.163519	74.010879	73.28301	71.004472	70.065337	69.67982	69.341012	75.328128	75.47849	75.934154	76.717461	74.67067	72.772111	71.293957	69.303035	1.850492	1.726949	36.27222	27.036057	13.05397	74.739054	70.686915	68.127633	67.571084	79.398933	70.493995	76.060451	74.642159	84.894562	44.405412	-25.357841	29,289,500	0.192103	24	68.279107	72.715971	2.543706	77.803382	67.628559	1.055369	73.027698	75.138437	70.916959	76.060451	67.271726	71.666089	75.191656	74.32286	73.325957	76.188559	77.057354	73.986312	72.703158	71.666089	70.629019	69.152514	67.271726	76.060451	1	-0.080629	0	4,476,100
UPS	2014-11-17T00:00:00	74.397385	74.753756	74.236667	74.593038	2,918,400	75.053282	73.030239	71.847149	69.833748	69.029316	69.451894	68.628903	74.596198	74.481818	74.224538	73.037613	72.595464	70.958169	70.272564	69.908352	69.385852	75.063089	74.171013	73.505808	71.188183	70.209227	69.778466	69.398943	74.819961	75.007808	75.509467	76.664955	75.090496	73.158876	71.631918	69.461143	1.729714	1.727502	35.904565	26.112438	13.715859	75.120996	70.686915	67.974865	67.571084	74.514457	70.493995	76.060451	70.123422	77.767969	29.594019	-29.876578	26,371,100	0.137762	23	68.30559	73.030239	2.32372	77.677678	68.3828	1.054605	73.158144	75.267355	71.048933	76.060451	68.535644	72.298048	74.835256	74.218014	73.78711	75.26616	75.883401	74.284597	73.185975	72.298048	71.41012	70.145953	68.535644	76.060451	1	-0.131669	0	2,918,400
UPS	2014-11-18T00:00:00	74.089951	74.704866	74.048026	74.641975	3,360,700	75.026066	73.236426	72.1496	69.958446	69.123595	69.484466	68.679992	74.494948	74.41057	74.203832	73.13328	72.710424	71.080984	70.373021	69.991156	69.432659	74.887937	74.271938	73.678331	71.355092	70.342402	69.870308	69.453282	74.303463	74.510974	75.009029	76.472256	75.434423	73.50872	71.949644	69.617284	1.590851	1.700171	35.257838	24.946596	14.38572	75.054239	70.686915	67.631108	67.571084	73.135475	70.771759	76.060451	62.741252	69.168944	21.507368	-37.258748	23,010,400	0.057947	22	68.33428	73.236426	2.218087	77.672599	68.800252	1.005291	73.246888	75.257471	71.236305	76.060451	68.757883	72.409167	74.462602	74.171449	73.945513	74.688538	74.979691	74.337045	73.27087	72.409167	71.547464	70.320633	68.757883	76.060451	1	-0.174651	0	3,360,700
UPS	2014-11-19T00:00:00	73.817398	74.194731	73.635718	73.950165	3,621,400	74.939651	73.487666	72.423093	70.078942	69.220401	69.514658	68.730161	74.359438	74.30272	74.14438	73.195472	72.795576	71.188295	70.463663	70.066923	69.476288	74.66818	74.327269	73.806624	71.506424	70.465923	69.956109	69.5044	73.862645	74.055366	74.494512	76.16355	75.699556	73.819741	72.244703	69.769626	1.442183	1.648574	34.011584	23.965903	16.719686	74.848085	70.686915	67.631108	67.571084	67.650436	72.612078	76.060451	34.953302	55.939325	8.78693	-65.046698	19,389,000	0.085714	21	68.363429	73.487666	1.95752	77.402706	69.572625	0.951966	73.301222	75.205154	71.39729	76.060451	69.466217	72.763334	74.280948	73.857029	73.624108	74.513869	74.937788	74.504212	73.541454	72.763334	71.985215	70.877383	69.466217	76.060451	1	-0.210527	0	3,621,400
UPS	2014-11-20T00:00:00	74.565086	75.005306	73.482006	73.607778	6,990,400	74.87592	73.726984	72.749272	70.209949	69.334348	69.551016	68.780734	74.400568	74.350423	74.209104	73.319983	72.931692	71.320718	70.571595	70.155996	69.526923	74.600077	74.42988	73.971392	71.682351	70.606573	70.056117	69.562459	73.818629	73.906932	74.193589	75.842732	75.916719	74.108624	72.526224	69.920602	1.368915	1.592642	33.624002	26.990849	14.990342	74.771228	71.023724	67.43319	67.514794	65.445206	72.681499	76.060451	55.744715	51.146423	14.145332	-44.255285	26,379,400	0.134082	22	68.426422	73.726984	1.763145	77.253274	70.200693	0.934282	73.42159	75.290154	71.553026	76.060451	69.598149	72.8293	73.882616	73.5705	73.323603	74.129513	74.441629	74.535348	73.591852	72.8293	72.066748	70.981081	69.598149	76.060451	0	-0.140148	6,990,400	0
UPS	2014-11-21T00:00:00	75.012276	75.850795	74.886498	75.193956	3,807,100	74.854132	73.984842	73.04806	70.34837	69.46051	69.587019	68.831401	74.522909	74.47076	74.332669	73.473828	73.091737	71.465485	70.688455	70.25216	69.581503	74.624869	74.552289	74.14547	71.870678	70.755992	70.164261	69.624464	74.164475	74.107894	74.162167	75.574177	76.102275	74.386244	72.799739	70.071533	1.331585	1.540431	33.918892	30.322542	13.70214	74.771228	71.436919	67.43319	67.514794	65.068278	73.417656	76.060451	60.33837	50.345462	28.651693	-39.66163	30,186,500	0.146017	23	68.462655	73.984842	1.528598	77.042039	70.927646	0.973538	73.573084	75.520161	71.626007	76.060451	69.598149	72.8293	74.350799	73.696293	72.827499	75.219593	75.874099	74.535348	73.591852	72.8293	72.066748	70.981081	69.598149	76.060451	0	-0.079274	0	3,807,100
UPS	2014-11-24T00:00:00	74.949409	75.45252	74.935431	75.221927	2,689,100	74.776054	74.181918	73.321556	70.491507	69.577651	69.620117	68.883929	74.608209	74.557787	74.427552	73.607971	73.234635	71.602109	70.800586	70.345174	69.634915	74.642192	74.644153	74.291727	72.051111	70.900437	70.270447	69.68534	74.631812	74.463033	74.296858	75.357805	76.256806	74.652235	73.064767	70.221747	1.282148	1.488774	34.192718	29.234428	13.210444	74.771228	71.666089	67.141524	67.514794	56.470001	73.482006	76.060451	56.910406	57.664497	21.331958	-43.089594	27,497,400	0.067721	22	68.487764	74.181918	1.370497	76.922913	71.440924	0.893405	73.704163	75.490974	71.917352	76.060451	70.493995	73.277223	75.249856	74.648917	74.285559	75.613215	76.214154	74.746768	73.934065	73.277223	72.620381	71.685217	70.493995	76.060451	1	-0.126829	0	2,689,100
UPS	2014-11-25T00:00:00	74.851585	75.242891	74.739781	74.92845	2,735,900	74.708334	74.351534	73.516971	70.627965	69.692292	69.65665	68.931105	74.656885	74.611205	74.492788	73.721027	73.359016	71.72954	70.907191	70.43441	69.686823	74.655925	74.707931	74.409422	72.222094	71.039224	70.37404	69.74472	74.963586	74.773904	74.478692	75.1872	76.380764	74.905677	73.320959	70.370749	1.221	1.435219	34.119309	28.175038	14.140948	74.771228	72.298048	67.141524	67.514794	51.969383	73.482006	76.060451	53.116488	56.788421	14.230259	-46.883512	24,761,500	0.016133	21	68.512729	74.351534	1.217143	76.78582	71.917247	0.867337	73.813441	75.548115	72.078767	76.060451	70.493995	73.277223	75.112454	74.772387	74.595365	75.289476	75.629543	74.746768	73.934065	73.277223	72.620381	71.685217	70.493995	76.060451	1	-0.166856	0	2,735,900
UPS	2014-11-26T00:00:00	74.753769	75.040259	74.572089	74.858579	1,783,900	74.640554	74.52598	73.755417	70.742605	69.802502	69.69455	68.978234	74.676262	74.637126	74.532939	73.814913	73.466305	71.848137	71.008417	70.519942	69.73724	74.664186	74.746239	74.50456	72.38389	71.172421	70.474974	69.802657	75.045555	74.945239	74.63866	75.047175	76.474871	75.146392	73.567944	70.518129	1.151374	1.37845	33.767479	27.187715	14.900584	74.6664	72.409167	67.695356	67.695356	44.239503	73.482006	76.060451	49.322867	53.116587	6.754507	-50.677133	22,977,600	0.005679	20	68.528651	74.52598	0.977989	76.481958	72.570002	0.848198	73.902996	75.599392	72.2066	76.060451	70.771759	73.416105	74.944752	74.646614	74.441642	75.149724	75.447863	74.81232	74.040171	73.416105	72.792039	71.903539	70.771759	76.060451	1	-0.200244	0	1,783,900
UPS	2014-11-28T00:00:00	76.808144	77.625696	76.025531	76.305033	3,988,800	74.789392	74.779882	74.036594	70.894999	69.938173	69.752442	69.033832	75.102638	75.031856	74.882971	74.087025	73.723369	72.042647	71.161041	70.644461	69.807597	75.058293	74.963588	74.739385	72.621754	71.35678	70.615837	69.880566	75.585298	75.469715	75.143521	75.08941	76.598289	75.410505	73.828592	70.67215	1.247585	1.352277	35.115736	38.999851	12.099552	75.553851	73.545957	67.695356	67.695356	63.326297	73.482006	77.625696	80.26994	60.903098	50.514969	-19.73006	26,966,400	-0.014304	21	68.575615	74.779882	0.866779	76.51344	73.046324	1.012164	74.179677	76.204006	72.155348	77.625696	72.612078	75.118887	74.788706	74.537152	74.320535	75.005323	75.256876	76.442482	75.710494	75.118887	74.52728	73.684992	72.612078	77.625696	0	-0.127789	3,988,800	0
UPS	2014-12-01T00:00:00	76.717278	77.786385	76.207178	77.073649	4,819,000	74.996228	74.972989	74.311081	71.048215	70.071521	69.815563	69.086663	75.425566	75.338296	75.165172	74.326139	73.95367	72.225966	71.307258	70.764715	69.87635	75.408818	75.148101	74.945592	72.850079	71.535178	70.753754	69.957019	76.289887	76.095571	75.775219	75.260014	76.737177	75.689337	74.100089	70.831917	1.301498	1.342121	36.441045	36.112566	10.887569	75.634195	73.692267	67.809943	67.809943	58.954972	73.482006	77.786385	75.162327	68.251711	49.860319	-24.837673	22,147,400	-0.004085	20	68.63103	74.972989	0.845355	76.663699	73.282279	1.057008	74.421353	76.535368	72.307338	77.786385	72.681499	75.233942	76.81979	76.013885	75.219625	77.61405	78.419955	76.581632	75.836319	75.233942	74.631566	73.773945	72.681499	77.786385	1	-0.165202	0	4,819,000
UPS	2014-12-02T00:00:00	77.150536	77.674609	76.891991	77.094633	3,354,000	75.271543	75.162413	74.556787	71.228152	70.203423	69.879982	69.144211	75.77056	75.667795	75.470612	74.582902	74.199583	72.419086	71.461028	70.891167	69.94873	75.80051	75.355487	75.164011	73.089386	71.721467	70.899001	70.037256	77.048591	76.769387	76.437257	75.555535	76.892081	75.983896	74.384611	70.998752	1.363467	1.34639	37.671688	33.895989	10.219294	75.634195	73.692267	68.504393	68.504393	64.118611	73.482006	77.786385	85.227844	80.220037	55.493989	-14.772156	25,501,400	-0.060328	21	68.671198	75.162413	0.888727	76.939866	73.384959	1.074792	74.681275	76.83086	72.531691	77.786385	73.417656	75.602021	76.903613	76.020842	75.324406	77.600049	78.482821	76.755365	76.117531	75.602021	75.086511	74.352564	73.417656	77.786385	0	-0.096363	3,354,000	0
UPS	2014-12-03T00:00:00	77.492928	77.716532	77.080654	77.409074	3,428,900	75.611841	75.318953	74.798133	71.426326	70.332761	69.941481	69.207927	76.115033	75.999637	75.781738	74.84745	74.452917	72.61806	71.619762	71.021895	70.023797	76.204398	75.577441	75.389868	73.335063	71.913297	71.049753	70.120328	77.63915	77.358595	77.029086	75.954258	77.063559	76.291199	74.6823	71.17344	1.423794	1.361871	38.836001	32.74765	9.78948	75.634195	74.14019	68.504393	68.504393	67.211183	73.482006	77.786385	93.182346	84.524172	59.769658	-6.817654	28,930,300	-0.060135	22	68.713515	75.318953	1.008062	77.335077	73.30283	1.070608	74.949052	77.090267	72.807836	77.786385	73.482006	75.634195	77.239045	76.803482	76.456427	77.586099	78.021663	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	0	-0.037025	3,428,900	0
UPS	2014-12-04T00:00:00	77.164513	77.409079	76.654413	77.409079	2,402,200	75.946552	75.443102	75.03412	71.607376	70.451702	69.993903	69.266027	76.324929	76.211432	75.994472	75.058092	74.661501	72.796353	71.765677	71.143531	70.094849	76.486702	75.753208	75.571897	73.56009	72.093079	71.192783	70.199498	77.828984	77.700618	77.460887	76.37103	77.233208	76.597108	74.985256	71.354021	1.428635	1.375224	39.184443	30.901926	12.102771	76.179237	74.14019	68.672797	68.504393	64.864891	73.482006	77.786385	85.55256	87.987583	49.738713	-14.44744	26,528,100	-0.055622	21	68.741821	75.443102	1.076034	77.59517	73.291033	0.997238	75.160048	77.154523	73.165573	77.786385	73.482006	75.634195	77.430038	77.143544	76.79416	77.779422	78.065916	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	1	-0.086105	0	2,402,200
UPS	2014-12-05T00:00:00	77.548813	77.737477	77.122566	77.304241	1,912,400	76.244925	75.560423	75.266868	71.81764	70.570859	70.048581	69.324542	76.569706	76.454593	76.233602	75.284521	74.883602	72.982724	71.917865	71.270368	70.169017	76.778022	75.953752	75.765335	73.793088	72.279846	71.342385	70.281914	77.875228	77.842768	77.792876	76.784859	77.403778	76.901704	75.293545	71.541455	1.446803	1.38954	39.718592	31.860921	11.587016	76.179237	74.279072	68.952307	68.577306	74.498518	73.482006	77.786385	94.480682	91.071863	62.40743	-5.519318	28,440,500	-0.080116	22	68.765242	75.560423	1.172041	77.904505	73.21634	0.966292	75.387549	77.320134	73.454965	77.786385	73.482006	75.634195	77.076001	76.742924	76.321335	77.49759	77.830668	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	0	-0.027638	1,912,400	0
UPS	2014-12-08T00:00:00	77.01078	77.63268	76.87103	77.63268	3,085,400	76.444775	75.649454	75.433094	72.003949	70.686454	70.110775	69.380914	76.657921	76.555718	76.353168	75.441454	75.047231	73.140687	72.051889	71.384039	70.237095	76.917269	76.091881	75.899482	73.99674	72.449317	71.480251	70.358394	77.666917	77.732559	77.897462	77.129918	77.549765	77.188461	75.597455	71.732749	1.401629	1.391958	39.780692	30.147221	12.740111	76.179237	75.199231	69.184941	68.695354	71.058757	73.482006	77.786385	81.981028	87.33809	53.465588	-18.018972	25,355,100	-0.123186	21	68.800468	75.649454	1.212563	78.074579	73.224328	0.983761	75.542143	77.509664	73.574621	77.786385	73.482006	75.634195	77.469619	77.201761	76.854708	77.816671	78.084529	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	1	-0.077511	0	3,085,400
UPS	2014-12-09T00:00:00	76.884995	76.926919	75.89974	76.353932	2,961,300	76.638334	75.707194	75.574011	72.189686	70.806297	70.163643	69.438371	76.703336	76.615586	76.434987	75.572685	75.188597	73.287522	72.179076	71.492969	70.303243	76.997308	76.209552	76.011167	74.188154	72.612437	71.614393	70.433061	77.349675	77.476294	77.790095	77.383506	77.661705	77.449933	75.893196	71.926582	1.34023	1.381612	38.362887	27.798373	18.558741	76.179237	75.233942	70.212745	69.407179	73.201696	73.482006	77.786385	79.058753	85.173488	33.42012	-20.941247	22,393,800	-0.118541	20	68.833483	75.707194	1.243705	78.194604	73.219785	1.016204	75.670033	77.702441	73.637626	77.786385	73.482006	75.634195	77.171497	76.710313	76.409846	77.471964	77.933147	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	1	-0.119765	2,961,300	0
UPS	2014-12-10T00:00:00	76.905952	77.730494	76.409831	76.996795	4,480,700	76.843771	75.776052	75.675765	72.362648	70.925216	70.215065	69.496788	76.743859	76.66838	76.507443	75.693891	75.320702	73.429421	72.303467	71.600157	70.368942	77.045966	76.323719	76.113624	74.373106	72.772954	71.747905	70.507365	77.04941	77.188252	77.575932	77.553445	77.743737	77.681352	76.178643	72.12222	1.278523	1.360994	37.708386	30.795539	16.875624	76.843063	75.602021	70.268304	69.407179	76.755711	73.482006	77.786385	79.545651	80.195144	52.99693	-20.454349	26,874,500	-0.121426	21	68.883055	75.776052	1.271129	78.318309	73.233795	1.070607	75.78774	77.928955	73.646525	77.786385	73.482006	75.634195	76.570551	76.214184	75.543373	77.241362	77.59773	76.770552	76.142112	75.634195	75.126279	74.403143	73.482006	77.786385	0	-0.055293	0	4,480,700
UPS	2014-12-11T00:00:00	77.304253	77.961092	76.954871	77.171491	3,574,800	77.098819	75.869687	75.780673	72.562604	71.05389	70.267574	69.555998	76.855938	76.783993	76.630029	75.840287	75.473283	73.581376	72.435067	71.713109	70.43795	77.12969	76.469262	76.238892	74.566894	72.940823	71.888285	70.585052	76.977902	77.070864	77.421957	77.685538	77.810919	77.890049	76.455795	72.320358	1.247381	1.338272	37.275297	30.148378	15.654114	76.930416	75.721549	71.195404	70.157195	75.257977	74.572089	77.961092	80.618498	79.740967	69.796075	-19.381502	30,449,300	-0.173797	22	68.924112	75.869687	1.312711	78.495108	73.244265	1.037167	75.93217	78.006504	73.857835	77.961092	73.482006	75.721549	77.015426	76.300357	75.694762	77.621021	78.336089	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	0	0.000107	3,574,800	0
UPS	2014-12-12T00:00:00	76.864052	77.716545	76.829111	77.108618	4,212,900	77.10441	75.946901	75.847139	72.7507	71.177066	70.316646	69.612253	76.857561	76.798549	76.666033	75.933357	75.580265	73.710108	72.551619	71.815108	70.501891	77.087005	76.563964	76.322229	74.735578	73.093722	72.018908	70.657769	76.947032	76.977001	77.253629	77.745141	77.853589	78.067709	76.716852	72.518474	1.173651	1.305348	36.686197	28.293425	15.562868	76.930416	75.721549	71.252686	70.181494	67.097348	74.572089	77.961092	67.629406	75.931185	56.163839	-32.370594	26,236,400	-0.250246	21	68.969472	75.946901	1.32403	78.594962	73.29884	1.008719	76.02092	78.038359	74.003482	77.961092	73.482006	75.721549	77.406739	76.852385	76.400517	77.858606	78.41296	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	1	-0.052526	0	4,212,900
UPS	2014-12-15T00:00:00	77.388107	77.91218	76.905958	76.982823	4,275,700	77.171493	76.08386	75.933457	72.926361	71.306673	70.372683	69.671095	76.96367	76.905742	76.777121	76.065607	75.71933	73.854343	72.678895	71.925465	70.570411	77.138587	76.701222	76.440765	74.917437	73.257171	72.158937	70.73514	77.078042	77.045899	77.190886	77.786377	77.893483	78.226325	76.967224	72.718129	1.144315	1.273141	36.302579	27.594621	14.433335	76.930416	75.721549	71.363801	70.292608	70.749297	74.572089	77.961092	83.092814	77.113573	65.213886	-16.907186	30,512,100	-0.21958	22	69.018003	76.08386	1.324371	78.732603	73.435118	1.04665	76.151129	78.24443	74.057828	77.961092	73.482006	75.721549	77.136569	76.556594	76.249136	77.444027	78.024003	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	0	0.002735	4,275,700	0
UPS	2014-12-16T00:00:00	76.745262	77.842322	76.745262	77.052715	4,884,300	77.130965	76.201254	75.97406	73.092359	71.428727	70.425877	69.722611	76.919988	76.876564	76.77222	76.127394	75.798247	73.967713	72.785905	72.020906	70.631852	77.06109	76.764212	76.503212	75.067198	73.400292	72.285126	70.80553	77.050175	77.02442	77.074435	77.750837	77.913575	78.355732	77.199482	72.916076	1.05701	1.229915	35.686332	25.50781	14.449562	76.930416	75.721549	71.660672	70.365518	64.744586	74.572089	77.961092	64.124255	71.615492	44.494234	-35.875745	25,627,800	-0.265848	21	69.068555	76.201254	1.269954	78.741161	73.661347	1.089075	76.207713	78.385863	74.029562	77.961092	73.482006	75.721549	77.402082	76.891984	76.39586	77.898206	78.408304	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	1	-0.050031	0	4,884,300
UPS	2014-12-17T00:00:00	75.85083	76.165272	74.3974	76.039494	6,501,500	76.966756	76.289298	75.986942	73.270053	71.533115	70.476403	69.769313	76.706157	76.690067	76.630468	76.102252	75.802292	74.04156	72.866561	72.096746	70.683782	76.828338	76.730838	76.493732	75.175373	73.516663	72.392551	70.866507	76.659231	76.732875	76.79802	77.590055	77.894683	78.442841	77.404827	73.108241	0.905212	1.164974	33.930332	21.721801	27.147427	76.179246	75.721549	71.903744	70.60859	57.599254	74.3974	77.961092	40.78439	62.667153	-45.576884	-59.21561	19,126,300	-0.160492	20	69.127107	76.289298	1.173233	78.635763	73.942833	1.223339	76.173724	78.620402	73.727046	77.961092	73.482006	75.721549	77.110949	76.379576	76.013889	77.476635	78.208008	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	1	-0.094895	0	6,501,500
UPS	2014-12-18T00:00:00	77.513863	77.632651	76.381863	76.675348	3,766,100	77.001691	76.474121	76.070234	73.457257	71.659491	70.569766	69.821658	76.867698	76.839848	76.766374	76.23058	75.933952	74.177729	72.988858	72.204016	70.751743	76.927812	76.847464	76.611188	75.341797	73.674051	72.531907	70.943567	76.644055	76.700803	76.750894	77.46897	77.892559	78.522389	77.602847	73.300899	0.908629	1.113705	32.060639	28.281062	24.210529	76.179246	75.721549	72.007906	70.643311	55.168683	74.3974	77.961092	87.450382	64.119676	36.01871	-12.549618	22,892,400	-0.103107	21	69.168839	76.474121	1.047782	78.569685	74.378558	1.145474	76.301356	78.592305	74.010408	77.961092	73.482006	75.721549	75.471167	74.777063	73.703295	76.544935	77.239039	76.904028	76.250081	75.721549	75.193017	74.44053	73.482006	77.961092	0	-0.03278	3,766,100	0
UPS	2014-12-19T00:00:00	77.534828	78.254554	77.12256	77.423029	5,581,100	77.000292	76.622609	76.158836	73.667241	71.781518	70.659958	69.872875	77.001124	76.966208	76.884598	76.349148	76.057096	74.30938	73.108489	72.309577	70.819236	77.024747	76.948483	76.723849	75.501702	73.828665	72.669829	71.020315	76.902714	76.89833	76.880785	77.393786	77.905133	78.5949	77.793496	73.493731	0.902624	1.071489	30.798222	30.118175	22.542058	76.325977	75.86828	72.467986	70.643311	56.049681	74.3974	78.254554	81.340496	69.858423	51.024342	-18.659504	28,473,500	-0.165216	22	69.230078	76.622609	0.970589	78.563786	74.681431	1.11353	76.41883	78.645891	74.191769	78.254554	74.3974	76.325977	77.176126	76.7196	75.925338	77.970388	78.426913	77.344266	76.781121	76.325977	75.870833	75.222831	74.3974	78.254554	0	0.020493	5,581,100	0
UPS	2014-12-22T00:00:00	78.261566	78.261566	77.569791	77.821347	2,349,800	77.125371	76.785073	76.303342	73.902177	71.909623	70.773004	69.925944	77.253212	77.201727	77.096439	76.523004	76.226671	74.464368	73.244096	72.427438	70.893289	77.254069	77.104575	76.885597	75.681872	73.999193	72.820356	71.103785	77.541044	77.376238	77.232354	77.417489	77.950258	78.672916	77.984296	73.689203	0.945607	1.046313	29.63131	28.792291	21.516852	76.329483	75.871786	72.528945	70.686915	57.879143	74.3974	78.261566	100	89.596959	64.498437	-0	30,823,300	-0.097581	23	69.257827	76.785073	0.958725	78.702523	74.867623	1.09706	76.594328	78.788448	74.400209	78.261566	74.3974	76.329483	77.637314	77.020074	76.50532	78.152068	78.769308	77.349623	76.785455	76.329483	75.873511	75.224331	74.3974	78.261566	0	0.065938	2,349,800	0
UPS	2014-12-23T00:00:00	78.575996	79.030194	78.324441	78.324441	2,664,400	77.294471	76.966402	76.470487	74.158818	72.045994	70.889609	69.982058	77.517769	77.451595	77.324064	76.70964	76.407388	74.625608	73.384409	72.549191	70.969734	77.517819	77.275139	77.060417	75.865159	74.174623	72.974871	71.189855	78.257122	77.969162	77.684031	77.547167	78.030599	78.759303	78.17674	73.887964	0.993589	1.035768	29.118132	32.299277	20.457145	76.713797	76.2561	72.712985	70.686915	57.711429	74.3974	79.030194	90.196034	90.512177	84.902767	-9.803966	33,487,700	-0.073169	24	69.290177	76.966402	0.93595	78.838303	75.094502	1.106542	76.783059	78.996142	74.569975	79.030194	74.3974	76.713797	78.030975	77.800383	77.3392	78.492158	78.722749	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	0.104465	2,664,400	0
UPS	2014-12-24T00:00:00	78.548065	79.009247	78.548065	78.834556	1,283,300	77.458682	77.151226	76.648811	74.399205	72.188568	71.004899	70.037313	77.723828	77.650953	77.512371	76.876769	76.572055	74.77943	73.520295	72.667981	71.045141	77.745745	77.425773	77.220231	76.037286	74.345731	73.126523	71.275089	78.752581	78.511994	78.13199	77.747095	78.135429	78.851054	78.367957	74.089318	1.017631	1.032141	28.641608	31.303104	19.826206	76.713797	76.2561	72.903956	70.686915	60.291215	74.3974	79.030194	89.593132	93.263055	75.644123	-10.406868	32,204,400	-0.071342	23	69.305632	77.151226	0.858091	78.867408	75.435045	1.079589	76.951155	79.110333	74.791976	79.030194	74.3974	76.713797	78.643544	78.256894	77.937791	78.962647	79.349297	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	0.036882	0	1,283,300
UPS	2014-12-26T00:00:00	78.212654	78.666852	78.121817	78.569025	1,289,600	77.549522	77.324171	76.824622	74.623857	72.327502	71.121456	70.095756	77.821594	77.75308	77.620107	76.998213	76.698255	74.914066	73.643778	72.777776	71.116459	77.882831	77.526862	77.340526	76.186833	74.504259	73.269251	71.356436	78.86892	78.742784	78.452465	77.941706	78.247339	78.939438	78.552154	74.291298	0.998114	1.025335	27.703736	30.120756	22.031255	76.713797	76.2561	72.870577	70.686915	54.973996	74.3974	79.030194	82.353201	87.380789	47.631393	-17.646799	30,914,800	-0.07834	22	69.320549	77.324171	0.679423	78.683017	75.965324	1.074598	77.071297	79.220494	74.922101	79.030194	74.3974	76.713797	78.701792	78.394338	78.240611	78.85552	79.162974	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.021085	0	1,289,600
UPS	2014-12-29T00:00:00	78.575996	78.722742	77.8982	78.107826	1,760,600	77.720717	77.412563	76.985058	74.867165	72.468319	71.247025	70.158858	77.972474	77.902701	77.767167	77.141648	76.842697	75.057671	73.773573	72.892593	71.190683	78.069463	77.646083	77.475247	76.341819	74.668693	73.416866	71.440816	78.827202	78.821379	78.705718	78.144918	78.368042	79.03027	78.732073	74.494921	1.000433	1.020355	26.577014	28.374686	22.326252	76.713797	76.2561	72.7675	70.686915	62.043035	74.3974	79.030194	90.196034	87.380789	48.832931	-9.803966	32,675,400	-0.063083	23	69.341662	77.412563	0.722394	78.857352	75.967775	1.07909	77.214602	79.372783	75.056421	79.030194	74.3974	76.713797	78.333774	78.000697	77.788739	78.545732	78.878809	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	0.029458	1,760,600	0
UPS	2014-12-30T00:00:00	78.35939	78.897441	78.079884	78.471195	2,346,100	77.817845	77.494669	77.118943	75.083501	72.605228	71.375118	70.218411	78.049857	77.985736	77.858278	77.252352	76.959366	75.18715	73.894253	73.000846	71.262014	78.185585	77.736257	77.580965	76.478769	74.823721	73.557705	71.522414	78.67632	78.74472	78.808854	78.31862	78.478916	79.117094	78.903193	74.698643	0.97357	1.010998	25.690714	27.966288	21.024828	76.713797	76.713797	72.897476	70.686915	61.18789	74.3974	79.030194	85.520537	86.023257	49.111679	-14.479463	30,329,300	-0.050864	22	69.368992	77.494669	0.73246	78.959589	76.029749	1.058127	77.32363	79.439884	75.207375	79.030194	74.3974	76.713797	78.398979	78.075217	77.574438	78.899759	79.223521	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.027474	0	2,346,100
UPS	2014-12-31T00:00:00	77.68158	78.750687	77.611704	78.575997	1,393,800	77.911477	77.521221	77.228229	75.274893	72.737081	71.490295	70.273136	77.976202	77.930435	77.831094	77.291373	77.014921	75.284971	73.993919	73.093534	71.32589	78.16081	77.754058	77.624245	76.580654	74.95731	73.682585	71.596674	78.32494	78.451731	78.683947	78.410731	78.557296	79.183961	79.057313	74.899125	0.887358	0.98627	24.310239	25.717182	22.639718	77.706029	76.713797	73.104074	70.686915	55.352031	74.3974	79.030194	70.889827	82.202133	26.507262	-29.110173	28,935,500	-0.05374	21	69.383931	77.521221	0.728945	78.979111	76.063331	1.04515	77.35772	79.448021	75.267419	79.030194	74.3974	76.713797	78.445572	77.993702	77.628014	78.81126	79.26313	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.076014	0	1,393,800
UPS	2015-01-02T00:00:00	77.12957	78.017003	76.444784	77.75147	2,662,900	78.039351	77.503053	77.319349	75.41816	72.858426	71.599056	70.326677	77.806875	77.784823	77.723167	77.276663	77.02374	75.357308	74.076436	73.173455	71.383638	78.018645	77.716758	77.616656	76.653387	75.072901	73.794254	71.664897	77.778041	77.949602	78.314801	78.395492	78.587917	79.222783	79.187951	75.093811	0.765666	0.942149	23.297163	22.970966	28.147862	77.737489	76.713797	73.218659	70.686915	48.819682	74.3974	79.030194	58.974565	71.794976	-19.167563	-41.025435	26,272,600	-0.075854	20	69.410436	77.503053	0.734197	78.971446	76.03466	1.082084	77.335991	79.50016	75.171822	79.030194	74.3974	76.713797	78.014657	77.278627	76.875674	78.41761	79.15364	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.117136	0	2,662,900
UPS	2015-01-05T00:00:00	75.585289	76.857039	75.438549	76.857039	3,519,600	77.846494	77.424092	77.35261	75.554014	72.94594	71.690029	70.372634	77.362558	77.384908	77.394263	77.122902	76.91309	75.366249	74.116143	73.221214	71.425446	77.572452	77.534114	77.483267	76.659941	75.144661	73.873189	71.717222	76.778238	77.081502	77.584486	78.187549	78.532684	79.209305	79.278361	75.276551	0.538407	0.861401	23.164399	20.442454	31.599431	77.234372	76.713797	73.534638	70.686915	42.481308	74.3974	79.030194	25.640881	51.835091	-89.627729	-74.359119	22,753,000	-0.130916	19	69.438238	77.424092	0.848539	79.121171	75.727013	1.139484	77.169258	79.448225	74.890291	79.030194	74.3974	76.713797	77.197119	76.377235	75.6249	77.949454	78.769338	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.15171	0	3,519,600
UPS	2015-01-06T00:00:00	75.089195	76.074455	74.432355	75.585317	3,808,900	77.60193	77.301111	77.283852	75.660223	73.024617	71.774592	70.416281	76.907886	76.967505	77.039637	76.93802	76.77279	75.355384	74.14175	73.258204	71.461901	77.071125	77.311743	77.309158	76.641713	75.201062	73.940499	71.764153	75.647982	76.050083	76.667346	77.804373	78.393136	79.143406	79.326358	75.445753	0.314645	0.752049	23.710896	18.332196	34.662798	76.731275	76.713797	73.537784	70.686915	36.438584	74.3974	79.030194	14.932575	33.182674	-126.754102	-85.067425	18,944,100	-0.149777	18	69.465638	77.301111	0.995095	79.291301	75.310921	1.18191	76.971157	79.334977	74.607336	79.030194	74.3974	76.713797	75.960292	75.063546	74.541803	76.482036	77.378782	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.180511	0	3,808,900
UPS	2015-01-07T00:00:00	75.787933	76.004548	75.180007	75.648183	1,949,500	77.354567	77.239969	77.246678	75.77888	73.114369	71.86531	70.461778	76.683895	76.753038	76.847067	76.833466	76.697032	75.372347	74.18507	73.308298	71.504946	76.741307	77.16763	77.194087	76.646721	75.273781	74.019971	71.817602	74.98509	75.333788	75.916231	77.359027	78.210034	79.047303	79.343375	75.604886	0.191487	0.639937	24.218359	17.262454	32.640115	76.720801	76.713797	74.549904	71.469538	44.389658	74.3974	79.030194	30.015009	23.529488	-94.751036	-69.984991	20,893,600	-0.108282	19	69.48129	77.239969	1.04993	79.339829	75.140109	1.168931	76.858469	79.196331	74.520607	79.030194	74.3974	76.713797	75.198669	74.322882	73.556569	75.964982	76.840769	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	-0.104234	1,949,500	0
UPS	2015-01-08T00:00:00	77.150536	77.304259	76.367918	76.367918	2,876,100	77.212021	77.253246	77.246678	75.901732	73.234327	71.964237	70.513026	76.777223	76.82531	76.893755	76.862291	76.731917	75.44208	74.263109	73.384382	71.561121	76.704211	77.159113	77.186692	76.700511	75.379996	74.124629	71.884157	75.266487	75.362291	75.660679	77.007628	78.036672	78.952295	79.347649	75.759649	0.201511	0.552252	23.272239	23.716478	29.56263	76.664898	76.713797	74.663231	71.549882	57.220592	74.432355	79.030194	59.118653	34.688746	-21.129009	-40.881347	23,769,700	-0.120511	20	69.509199	77.253246	1.046879	79.347005	75.159487	1.109536	76.886285	79.105356	74.667213	79.030194	74.3974	76.713797	75.657496	75.310444	74.832955	76.134986	76.482038	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	-0.038496	2,876,100	0
UPS	2015-01-09T00:00:00	76.584518	77.318223	76.249115	77.164494	2,060,200	77.015666	77.237174	77.210341	76.004237	73.354331	72.052156	70.564526	76.738682	76.78153	76.84618	76.837039	76.720578	75.486881	74.324199	73.447751	71.611105	76.590119	77.095425	77.135756	76.727287	75.468159	74.21612	71.94457	75.905695	75.722074	75.659918	76.712155	77.86457	78.850984	79.335554	75.907453	0.161916	0.474184	22.487255	22.132026	28.330003	76.664898	76.713797	74.663231	71.549882	44.12029	74.432355	79.030194	46.808149	45.313937	-34.62941	-53.191851	21,709,500	-0.119634	19	69.527594	77.237174	1.054928	79.347031	75.127318	1.058628	76.857545	78.9748	74.74029	79.030194	74.3974	76.713797	76.940904	76.577549	76.004563	77.513891	77.877245	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.082097	0	2,060,200
UPS	2015-01-12T00:00:00	76.612457	77.28327	76.235124	76.80811	2,198,200	76.855647	77.202584	77.188259	76.11119	73.46767	72.135841	70.615139	76.713437	76.750789	76.810223	76.816622	76.712261	75.531021	74.384416	73.510418	71.66087	76.516809	77.035928	77.089765	76.751139	75.553899	74.306423	72.004748	76.499375	76.190358	75.802743	76.489118	77.704185	78.748139	79.310433	76.048768	0.131277	0.405603	21.770009	20.673771	26.551319	76.664898	76.713797	74.887193	71.549882	44.169553	74.432355	79.030194	47.4158	51.114201	-34.447537	-52.5842	23,907,700	-0.114549	20	69.547194	77.202584	1.063916	79.330417	75.074752	1.052638	76.834203	78.93948	74.728927	79.030194	74.3974	76.713797	76.717285	76.116348	75.648177	77.185456	77.786393	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	-0.018966	0	2,198,200
UPS	2015-01-13T00:00:00	76.940918	78.170744	76.465758	77.206446	3,233,600	76.692139	77.206428	77.163943	76.215406	73.599741	72.21913	70.666401	76.758933	76.785358	76.83033	76.827922	76.72985	75.586311	74.451692	73.578349	71.713407	76.532312	77.011007	77.070739	76.783678	75.6453	74.401573	72.067691	76.881885	76.633826	76.066743	76.354995	77.570419	78.652885	79.278181	76.185266	0.131979	0.350878	20.232515	23.920758	23.80379	76.591521	76.713797	75.159714	71.549882	41.20936	74.432355	79.030194	54.559606	49.594518	-3.715324	-45.440394	27,141,300	-0.075849	21	69.57716	77.206428	1.062767	79.331962	75.080893	1.122513	76.844367	79.089393	74.59934	79.030194	74.3974	76.713797	76.710284	76.137298	75.662138	77.185443	77.758429	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	0	0.035106	0	3,233,600
UPS	2015-01-14T00:00:00	76.423805	76.64042	75.773955	76.179234	2,981,000	76.49858	77.158213	77.140464	76.286779	73.716121	72.299956	70.71494	76.691908	76.719621	76.767787	76.791184	76.706308	75.619154	74.50359	73.634695	71.760277	76.483525	76.936472	77.013805	76.79185	75.719618	74.484834	72.124979	76.891255	76.819775	76.320421	76.244345	77.44979	78.556913	79.2356	76.315391	0.089773	0.298657	19.389531	22.225526	26.31811	76.30155	76.713797	75.229154	71.549882	36.050739	74.432355	79.009247	43.510973	48.49546	-63.172124	-56.489027	24,160,300	-0.049281	20	69.602646	77.158213	1.075884	79.309981	75.006445	1.150966	76.804313	79.106245	74.502382	79.030194	74.3974	76.713797	77.192473	76.214203	75.487487	77.919189	78.89746	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.018838	2,981,000	0
UPS	2015-01-15T00:00:00	76.367897	77.115574	76.193206	76.759203	2,847,300	76.367212	77.139344	77.119781	76.346896	73.833051	72.384668	70.763336	76.627106	76.655671	76.706266	76.752703	76.680277	75.648517	74.552651	73.688817	71.806124	76.459764	76.861204	76.954377	76.795031	75.789402	74.565387	72.181227	76.726553	76.755268	76.492087	76.145808	77.336895	78.460022	79.185001	76.439641	0.051223	0.24917	18.140787	23.891824	24.820832	76.30155	76.713797	75.689234	71.549882	35.920469	74.432355	78.897441	43.348363	47.139647	-42.414852	-56.651637	21,313,000	0.003548	19	69.626615	77.139344	1.086761	79.312867	74.965822	1.183908	76.76275	79.130565	74.394934	79.030194	74.3974	76.713797	76.279393	75.918366	75.412928	76.784832	77.145859	77.936855	77.260467	76.713797	76.167127	75.388818	74.3974	79.030194	1	-0.064866	0	2,847,300
UPS	2015-01-16T00:00:00	77.073631	77.101577	75.787903	76.374868	4,495,200	76.361618	77.200484	77.126488	76.401126	73.950594	72.475534	70.813103	76.716411	76.731664	76.762784	76.781879	76.710535	75.704404	74.618992	73.755843	71.858537	76.588204	76.854945	76.950827	76.823531	75.87468	74.658238	72.244016	76.719323	76.765162	76.672006	76.131914	77.245918	78.372682	79.136139	76.561502	0.076735	0.214683	17.348194	21.974341	25.304924	76.30155	76.713797	75.70659	71.549882	42.979963	74.432355	78.897441	59.153976	48.671104	-40.480604	-40.846024	25,808,200	0.00577	20	69.668037	77.200484	1.044012	79.288507	75.112461	1.23881	76.792357	79.269978	74.314737	79.030194	74.432355	76.731275	76.558892	76.002211	75.636524	76.924579	77.48126	77.945104	77.27382	76.731275	76.18873	75.416293	74.432355	79.030194	0	-0.003895	4,495,200	0
UPS	2015-01-20T00:00:00	77.779396	77.996016	76.752212	77.471944	4,124,800	76.581029	77.213761	77.145493	76.463083	74.090234	72.576791	70.864515	76.929008	76.922161	76.919185	76.872562	76.792755	75.785776	74.702161	73.835518	71.917451	76.845982	76.91008	77.001051	76.87758	75.975438	74.763265	72.313332	77.058163	77.029402	76.962048	76.245437	77.190231	78.302697	79.097357	76.684125	0.152148	0.202176	16.452207	25.751763	23.390774	76.675376	76.713797	76.222542	71.549882	45.28922	74.432355	78.897441	74.960272	59.154204	19.677594	-25.039728	29,933,000	-0.000811	21	69.709226	77.213761	1.049878	79.313518	75.114004	1.268758	76.886361	79.423877	74.348846	79.030194	74.432355	76.731275	76.654371	76.207164	75.340697	77.520838	77.968044	77.945104	77.27382	76.731275	76.18873	75.416293	74.432355	79.030194	0	0.048254	4,124,800	0
UPS	2015-01-21T00:00:00	78.037956	78.485165	77.416057	77.64665	2,144,300	76.875905	77.238918	77.19245	76.519794	74.231283	72.680912	70.918659	77.150798	77.125033	77.091304	76.978507	76.88854	75.874097	74.789945	73.918734	71.978352	77.110878	76.988574	77.069702	76.93934	76.079325	74.871407	72.38471	77.617021	77.4609	77.349718	76.473261	77.173013	78.249824	79.069641	76.808733	0.230124	0.207766	16.036367	27.060609	21.860118	77.12956	76.713797	76.325983	71.637236	48.108551	74.432355	78.750687	83.49522	72.536489	53.465606	-16.50478	32,077,300	0.035032	22	69.731155	77.238918	1.06391	79.366738	75.111097	1.286726	76.996037	79.569488	74.422586	79.030194	74.432355	76.731275	77.509208	77.0224	76.265404	78.266204	78.753012	77.945104	77.27382	76.731275	76.18873	75.416293	74.432355	79.030194	0	0.0926	2,144,300	0
UPS	2015-01-22T00:00:00	79.833771	79.938586	78.191677	78.582983	3,008,100	77.280489	77.317528	77.290276	76.611867	74.380999	72.802573	70.984316	77.687392	77.617531	77.513222	77.238076	77.115096	76.029378	74.922677	74.035864	72.056515	77.648671	77.235703	77.27288	77.0693	76.226759	75.013048	72.473417	78.654665	78.330631	78.053297	76.918696	77.237186	78.243153	79.069532	76.942473	0.43185	0.252583	16.695634	32.561663	19.426321	77.856271	77.167993	76.325983	71.637236	61.1918	74.432355	79.938586	98.096418	85.517303	141.831366	-1.903582	35,085,400	0.040241	23	69.768332	77.317528	1.193625	79.704778	74.930278	1.341129	77.266297	79.948555	74.584039	79.938586	74.432355	77.185471	77.979726	77.474287	76.910618	78.543395	79.048834	78.639116	77.835206	77.185471	76.535736	75.610689	74.432355	79.938586	0	0.130053	3,008,100	0
UPS	2015-01-23T00:00:00	71.923775	73.356243	71.763057	72.461821	19,275,400	76.757813	76.984917	77.097417	76.535739	74.427379	72.845899	71.010218	76.534669	76.582302	76.653307	76.754958	76.715764	75.868374	74.843759	73.99404	72.055194	76.674723	76.722012	76.860073	76.885453	76.162095	74.995646	72.482765	77.278628	77.353194	77.392824	76.879561	77.1392	78.135262	79.008424	77.053334	-0.04602	0.192862	17.619414	21.57641	39.745083	75.850822	75.850822	76.325983	71.637236	34.664501	71.763057	79.938586	1.965843	61.185827	-284.99159	-98.034157	15,810,000	-0.180524	22	69.817986	76.984917	1.660157	80.30523	73.664603	1.805307	76.757486	80.3681	73.146871	79.938586	71.763057	75.850822	79.321345	78.704103	77.574435	80.451013	81.068254	78.009161	76.815534	75.850822	74.886109	73.51262	71.763057	79.938586	1	0.061425	0	19,275,400
UPS	2015-01-26T00:00:00	71.518456	71.623271	69.596856	71.064258	10,903,700	76.251206	76.633436	76.924122	76.455532	74.488076	72.880866	71.03262	75.531426	75.661603	75.86333	76.278912	76.315971	75.697789	74.756251	73.945019	72.049853	75.722113	76.201397	76.430922	76.688697	76.085545	74.96936	72.487822	74.585122	75.250513	75.867726	76.4174	76.89451	77.933719	78.889659	77.141416	-0.452229	0.063844	19.166875	19.530566	44.803463	74.767721	74.767721	76.325983	71.637236	37.157958	69.596856	79.938586	18.581029	39.547763	-292.994333	-81.418971	4,906,300	-0.018304	21	69.839861	76.633436	2.01748	80.668396	72.598476	1.850729	76.25853	79.959987	72.557073	79.938586	69.596856	74.767721	72.347691	71.33914	70.754505	72.932326	73.940878	77.497938	75.988045	74.767721	73.547397	71.809986	69.596856	79.938586	1	0.002442	10,903,700	0
UPS	2015-01-27T00:00:00	70.470352	71.232008	70.26771	70.26771	4,766,300	75.636996	76.246321	76.642381	76.356308	74.518965	72.905214	71.053961	74.519211	74.717739	75.033641	75.750861	75.866308	75.492791	74.643464	73.876214	72.034137	74.671049	75.614437	75.934478	76.453984	75.979815	74.921627	72.482228	71.477824	72.615661	73.841369	75.57059	76.498226	77.636195	78.70932	77.203976	-0.84894	-0.118713	20.603804	18.514377	42.472307	74.767721	74.767721	75.950398	71.637236	35.90619	69.596856	79.938586	8.446329	9.6644	-243.477071	-91.553671	140,000	-0.040643	20	69.843387	76.246321	2.404237	81.054796	71.437846	1.822775	75.707275	79.352825	72.061726	79.938586	69.596856	74.767721	70.912861	70.20245	68.886445	72.228866	72.939276	77.497938	75.988045	74.767721	73.547397	71.809986	69.596856	79.938586	1	-0.048002	4,766,300	0
UPS	2015-01-28T00:00:00	69.387253	71.211027	69.317372	70.686954	5,481,400	74.881629	75.786884	76.316478	76.237657	74.55032	72.915258	71.071119	73.49282	73.74856	74.164966	75.172352	75.367919	75.253359	74.505143	73.787323	72.0078	73.534732	74.961192	75.376391	76.180688	75.84477	74.851964	72.465644	69.014372	70.246641	71.807553	74.415444	75.951894	77.241091	78.464259	77.238321	-1.23648	-0.342266	22.221095	17.066534	43.075477	74.627979	74.627979	75.950398	71.637236	30.916768	69.317372	79.938586	0.657935	9.228431	-219.99044	-99.342065	-5,341,400	-0.11104	19	69.840472	75.786884	2.783642	81.354168	70.2196	1.892653	75.105368	78.890675	71.320062	79.938586	69.317372	74.627979	70.65669	70.081372	69.692392	71.04567	71.620988	77.43198	75.881283	74.627979	73.374676	71.590312	69.317372	79.938586	1	-0.090891	0	5,481,400
UPS	2015-01-29T00:00:00	70.169868	70.365522	68.681503	69.359305	4,648,300	74.256236	75.377408	75.99281	76.148076	74.599054	72.93042	71.092808	72.828229	73.097889	73.550336	74.71758	74.968069	75.054006	74.391056	73.71569	71.989512	72.678048	74.426238	74.903575	75.942735	75.729495	74.7976	72.456676	68.07715	68.711366	70.142518	73.185677	75.318142	76.782024	78.172669	77.249688	-1.463586	-0.56653	23.90492	15.877421	42.705052	74.310045	74.310045	76.097128	71.783967	28.442016	68.681503	79.938586	13.221588	7.441951	-187.540295	-86.778412	-693,100	-0.059379	20	69.842247	75.377408	2.980677	81.338761	69.416054	1.904631	74.635321	78.444583	70.826058	79.938586	68.681503	74.310045	69.971884	68.732741	68.078229	70.626396	71.865539	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	-0.027107	4,648,300	0
UPS	2015-01-30T00:00:00	69.065834	70.763831	69.044872	69.554972	5,916,300	73.526029	74.946621	75.612404	76.041445	74.643346	72.937597	71.110038	72.07575	72.364788	72.860412	74.203785	74.514051	74.819176	74.250919	73.623614	71.960421	71.734339	73.825136	74.370731	75.665	75.583884	74.721074	72.436507	67.836055	68.01732	68.768634	71.967128	74.603834	76.258021	77.830563	77.235972	-1.71291	-0.795806	25.16226	16.396344	39.666901	74.310045	74.310045	76.100634	71.787473	27.52727	68.681503	79.938586	3.414124	5.764549	-158.234921	-96.585876	-6,609,400	-0.105456	19	69.836958	74.946621	3.24134	81.429301	68.46394	1.951049	74.104893	78.006992	70.202795	79.938586	68.681503	74.310045	69.738964	69.112407	68.054946	70.796426	71.422983	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	-0.072436	0	5,916,300
UPS	2015-02-02T00:00:00	69.967232	70.058074	68.716444	69.17763	3,811,800	72.815389	74.588504	75.269171	75.958991	74.689194	72.958718	71.126397	71.654047	71.928868	72.415308	73.818644	74.164295	74.628903	74.13819	73.55121	71.940588	71.087285	73.350909	73.936487	75.426796	75.460828	74.662254	72.425136	68.272293	68.111706	67.997889	70.889866	73.879227	75.707513	77.456453	77.203154	-1.816823	-1.000009	26.436104	15.471206	38.809991	74.310045	74.310045	76.484948	72.171787	31.123579	68.681503	79.938586	11.421506	9.352406	-134.282722	-88.578494	-2,797,600	-0.065478	20	69.837527	74.588504	3.380155	81.348814	67.828193	1.972012	73.71083	77.654855	69.766805	79.938586	68.681503	74.310045	69.624846	68.48586	67.905887	70.204819	71.343804	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	-0.01083	3,811,800	0
UPS	2015-02-03T00:00:00	70.274681	71.022358	69.345324	70.498285	5,581,600	72.064918	74.322973	74.951652	75.888137	74.733122	72.98354	71.142066	71.378173	71.628107	72.08598	73.496466	73.865094	74.45815	74.036519	73.486329	71.924012	70.625338	72.940068	73.552295	75.203882	75.344657	74.609105	72.416661	68.97385	68.654468	67.916206	69.999912	73.197906	75.155373	77.061811	77.154519	-1.853006	-1.170609	26.858362	18.438082	36.070292	74.310045	74.310045	76.484948	72.171787	31.041263	68.681503	79.938586	14.15267	9.662767	-104.132349	-85.84733	2,784,000	-0.028738	21	69.840307	74.322973	3.504049	81.331072	67.314874	1.970016	73.383578	77.32361	69.443546	79.938586	68.681503	74.310045	69.580583	69.103092	68.238952	70.444723	70.922214	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.041897	0	5,581,600
UPS	2015-02-04T00:00:00	70.246742	70.756842	69.764593	69.925311	4,278,600	71.285796	74.080851	74.618481	75.80177	74.78427	73.005859	71.154513	71.151887	71.37695	71.803021	73.201036	73.58676	74.292996	73.936788	73.422178	71.907323	70.29476	72.551856	73.190379	74.982651	75.226594	74.554911	72.407752	69.671423	69.325062	68.257913	69.291316	72.567148	74.622833	76.654633	77.09199	-1.862466	-1.30898	27.250458	17.64443	34.517676	71.018873	74.310045	76.484948	72.171787	31.929679	68.681503	79.938586	13.904481	13.159552	-93.808285	-86.095519	-1,494,600	-0.021959	20	69.842278	74.080851	3.613899	81.308648	66.853054	1.957536	73.084832	76.999904	69.169759	79.938586	68.681503	74.310045	70.214121	69.405884	68.537087	71.082918	71.891155	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	-0.01323	4,278,600	0
UPS	2015-02-05T00:00:00	70.896576	71.441611	70.365514	70.568156	4,026,400	70.392077	73.836283	74.319969	75.719456	74.828991	73.033913	71.169867	71.100825	71.289609	71.663568	72.99154	73.379822	74.159803	73.856782	73.372167	71.897265	70.223993	72.248592	72.904079	74.79029	75.124287	74.513143	72.405186	70.346063	70.021543	68.875147	68.801089	72.011867	74.124954	76.250499	77.020024	-1.796814	-1.406547	27.068279	19.741497	32.69273	70.152387	74.310045	76.484948	72.171787	34.53176	68.681503	79.938586	19.677146	15.911432	-70.248427	-80.322854	2,531,800	-0.031404	21	69.847069	73.836283	3.657539	81.15136	66.521205	1.977001	72.876427	76.830428	68.922425	79.938586	68.681503	74.310045	70.256059	69.755276	69.26381	70.747525	71.248308	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.039702	4,026,400	0
UPS	2015-02-06T00:00:00	70.344574	70.966474	70.100008	70.666005	2,965,400	70.234157	73.495985	74.026489	75.627359	74.858758	73.059433	71.181638	70.949575	71.117785	71.460646	72.750907	73.146342	74.010187	73.764356	73.312214	71.881816	70.215356	71.916048	72.598279	74.57951	75.006276	74.459889	72.396974	70.653313	70.453465	69.447341	68.477874	71.513421	73.65306	75.853183	76.938079	-1.768936	-1.479025	27.025834	18.958728	32.611434	70.061557	74.310045	76.713797	72.508595	30.809136	68.681503	79.938586	14.773549	16.118392	-69.49553	-85.226451	-433,600	-0.064016	20	69.848728	73.495985	3.649556	80.795096	66.196873	1.945057	72.635298	76.525412	68.745183	79.938586	68.681503	74.310045	70.901234	70.360856	69.825137	71.436953	71.97733	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	-0.01524	0	2,965,400
UPS	2015-02-09T00:00:00	70.19783	70.56119	69.785562	70.100004	2,626,200	70.102094	73.17665	73.749219	75.534284	74.861846	73.081124	71.194731	70.799226	70.95052	71.266366	72.518809	72.919533	73.860682	73.6705	73.250543	71.86506	70.208751	71.601938	72.303767	74.366588	74.88362	74.403224	72.387185	70.652618	70.584334	69.876461	68.299169	71.0622	73.204396	75.462855	76.847564	-1.738641	-1.530948	27.13963	18.260723	32.903368	70.061557	74.310045	77.209913	72.92179	27.665684	68.681503	79.938586	13.46998	15.973558	-65.869858	-86.53002	-3,059,800	-0.054255	19	69.849756	73.17665	3.6445	80.46565	65.887651	1.911616	72.403158	76.22639	68.579926	79.938586	68.681503	74.310045	70.470352	69.97423	69.603886	70.840696	71.336818	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	-0.062139	2,626,200	0
UPS	2015-02-10T00:00:00	70.631035	70.791748	69.981184	70.463328	2,750,900	70.118163	72.877579	73.551049	75.451829	74.886359	73.097217	71.214238	70.765588	70.892432	71.168623	72.347193	72.743495	73.73403	73.590514	73.198672	71.852781	70.304922	71.359498	72.063906	74.174303	74.772283	74.354707	72.381576	70.603311	70.614885	70.238318	68.320092	70.668531	72.78461	75.085574	76.75242	-1.660534	-1.556865	27.038437	18.665882	31.594261	70.061557	74.310045	77.225643	73.15096	28.402395	68.681503	79.938586	17.318266	15.187265	-51.041026	-82.681734	-308,900	-0.031169	20	69.852159	72.877579	3.592768	80.063116	65.692042	1.893149	72.234384	76.020682	68.448087	79.938586	68.681503	74.310045	70.181528	69.801865	69.405899	70.577493	70.957156	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	-0.001927	2,750,900	0
UPS	2015-02-11T00:00:00	70.512283	71.113216	70.23976	70.645045	2,826,100	70.230666	72.556147	73.367972	75.325912	74.896139	73.110456	71.230205	70.714927	70.823314	71.067648	72.180383	72.571863	73.607687	73.509508	73.145476	71.839442	70.376581	71.134232	71.830155	73.980596	74.657175	74.30352	72.374591	70.551915	70.601052	70.4844	68.476315	70.317947	72.389968	74.719751	76.65437	-1.589889	-1.56347	26.65078	19.466392	30.199889	70.079027	74.310045	76.974084	73.782919	19.873327	68.681503	73.356243	39.163251	23.317166	-39.497391	-60.836749	-3,135,000	-0.02759	19	69.854238	72.556147	3.496383	79.548914	65.563381	1.819779	72.070375	75.709933	68.430817	79.938586	68.681503	74.310045	70.467989	70.14423	69.657426	70.954793	71.278552	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	-0.050436	0	2,826,100
UPS	2015-02-12T00:00:00	70.861656	71.05032	70.267703	70.484323	2,981,600	70.299844	72.27804	73.170921	75.2088	74.90956	73.128507	71.248775	70.744273	70.830285	71.035957	72.060499	72.440309	73.499999	73.439828	73.100252	71.829713	70.491306	70.972852	71.637362	73.805527	74.551005	74.258989	72.370924	70.652281	70.656264	70.669491	68.746447	70.013535	72.022303	74.368394	76.557507	-1.488552	-1.548486	26.290812	18.671263	28.966337	70.079027	74.310045	76.722536	73.894039	43.286116	68.681503	71.623271	74.110298	43.530605	-31.216154	-25.889702	-153,400	-0.027051	20	69.857575	72.27804	3.392212	79.062463	65.493617	1.299201	71.955259	74.55366	69.356857	79.938586	68.681503	74.310045	70.621753	70.130291	69.748298	71.003746	71.495208	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.008341	2,981,600	0
UPS	2015-02-13T00:00:00	71.127197	71.252975	70.645048	70.693962	2,106,000	70.505981	72.016005	72.929988	75.088333	74.911151	73.158243	71.266994	70.820858	70.884269	71.049994	71.975653	72.3393	73.406948	73.378969	73.061181	71.822723	70.641734	70.863248	71.480152	73.645464	74.451469	74.21936	72.369714	70.878507	70.81892	70.839728	69.10415	69.757374	71.68431	74.033961	76.463204	-1.371011	-1.512991	25.753705	19.155774	28.009274	70.393467	74.310045	76.717299	74.248206	47.482279	68.681503	71.441611	88.608647	67.294065	-19.534607	-11.391353	1,952,600	0.003169	21	69.860538	72.016005	3.259473	78.534951	65.497059	1.176415	71.876396	74.229227	69.523565	79.938586	68.681503	74.310045	70.72656	70.402799	69.943942	71.185417	71.509177	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.058554	2,106,000	0
UPS	2015-02-17T00:00:00	71.63028	71.846895	71.036331	71.204033	3,814,800	70.672285	71.743837	72.731818	74.97108	74.913431	73.198703	71.289065	70.982742	71.019908	71.139268	71.944256	72.28476	73.337275	73.332951	73.032847	71.820808	70.846152	70.826512	71.380175	73.509854	74.36513	74.189103	72.373329	71.256563	71.144501	71.084062	69.528042	69.559529	71.382777	73.720033	76.373512	-1.223164	-1.455026	24.672609	21.606915	26.740632	70.805744	74.310045	76.689348	74.314171	58.027104	68.681503	71.846895	93.156768	85.291904	-4.044104	-6.843232	5,767,400	-0.022596	22	69.867988	71.743837	3.034424	77.812685	65.67499	1.144974	71.852956	74.142904	69.563008	79.938586	68.681503	74.310045	71.008407	70.763839	70.40048	71.371765	71.616334	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.101193	3,814,800	0
UPS	2015-02-18T00:00:00	71.707169	71.832946	71.308873	71.630304	2,348,400	70.815534	71.440226	72.535607	74.861933	74.919329	73.234654	71.309978	71.127627	71.144864	71.226638	71.922702	72.24033	73.273349	73.290167	73.006596	71.819677	71.034312	70.82302	71.301355	73.381858	74.280755	74.159568	72.377489	71.636044	71.491689	71.368649	69.973301	69.417394	71.11604	73.426035	76.288304	-1.087256	-1.381472	23.668734	20.946321	25.923084	70.816228	74.310045	76.689348	74.314171	68.652269	68.681503	71.846895	95.585821	92.450412	4.376189	-4.414179	8,115,800	-0.038252	23	69.872741	71.440226	2.682071	76.804369	66.076083	1.047147	71.839072	73.933365	69.744778	79.938586	68.681503	74.310045	71.504502	71.162109	70.693939	71.972672	72.315065	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	0	0.137143	2,348,400	0
UPS	2015-02-19T00:00:00	71.573433	72.1083	71.531208	71.826791	2,435,200	70.948203	71.117	72.320907	74.742425	74.91724	73.280033	71.332313	71.216788	71.222786	71.279991	71.89095	72.18903	73.206686	73.24499	72.978216	71.817227	71.172112	70.835706	71.227342	73.252897	74.192705	74.126672	72.380111	71.854571	71.736086	71.606352	70.392905	69.320357	70.880206	73.149205	76.206324	-0.979054	-1.300988	22.455314	21.882855	25.016101	70.946931	74.310045	76.689348	74.762095	62.599374	68.716444	72.1083	84.23085	90.991146	13.375114	-15.76915	5,680,600	-0.063296	22	69.877288	71.117	2.189386	75.495772	66.738228	0.96808	71.813773	73.749933	69.877612	79.938586	68.681503	74.310045	71.616329	71.399712	71.092256	71.923786	72.140402	77.281915	75.638381	74.310045	72.981709	71.090519	68.681503	79.938586	1	0.067195	0	2,435,200
UPS	2015-02-20T00:00:00	71.756409	71.819751	71.045599	71.425636	3,411,700	71.034187	70.713132	72.134211	74.637338	74.90259	73.320643	71.357515	71.324712	71.319808	71.353286	71.878719	72.155752	73.149812	73.205817	72.954022	71.816622	71.319059	70.896602	71.183919	73.135798	74.109525	74.096501	72.384331	71.948147	71.884819	71.791538	70.779511	69.267996	70.676036	72.890393	76.127786	-0.868527	-1.214496	21.750659	20.830002	26.830535	70.946931	74.310045	76.652659	74.762095	78.937643	68.716444	72.1083	89.625411	89.814027	17.678914	-10.374589	9,092,300	-0.060905	23	69.884299	70.713132	0.802607	72.318345	69.107918	0.900594	71.808309	73.609498	70.007121	73.356243	68.681503	71.018873	71.737647	71.366994	71.160556	71.944086	72.314738	72.253004	71.570492	71.018873	70.467254	69.681898	68.681503	73.356243	0	0.107053	3,411,700	0
UPS	2015-02-23T00:00:00	71.622711	71.847917	71.397505	71.847917	1,728,100	71.162	70.698079	71.944404	74.532092	74.879399	73.360889	71.377082	71.384312	71.374881	71.394736	71.855446	72.114749	73.089926	73.164156	72.927659	71.814693	71.426063	70.983229	71.144573	73.017577	74.023213	74.062879	72.386969	71.900742	71.909377	71.898189	71.110389	69.251283	70.497595	72.647293	76.05133	-0.782699	-1.128137	21.064652	20.403436	26.045366	71.044742	74.310045	76.507673	74.900976	71.326803	69.345324	72.1083	82.425159	85.42714	21.438913	-17.574841	7,364,200	0.119399	22	69.887578	70.698079	0.781245	72.260568	69.135589	0.836936	71.790633	73.464505	70.116762	72.1083	68.681503	70.394902	71.540586	71.261422	70.766435	72.035573	72.314738	71.299576	70.799264	70.394902	69.99054	69.414838	68.681503	72.1083	1	0.040597	0	1,728,100
UPS	2015-02-24T00:00:00	72.009781	72.080157	71.531217	71.608632	2,715,800	71.343195	70.722645	71.74185	74.434169	74.848034	73.398408	71.398035	71.509406	71.490318	71.489358	71.869476	72.106674	73.047567	73.133778	72.909484	71.816634	71.580205	71.108153	71.149602	72.918663	73.947696	74.036124	72.393265	71.924897	71.945417	72.006467	71.411643	69.27639	70.349665	72.422668	75.977953	-0.675658	-1.037641	20.156879	21.213607	25.081991	71.17403	74.310045	76.507673	75.821136	71.903189	69.764593	72.1083	95.796447	89.282339	28.150299	-4.203553	10,080,000	0.024221	23	69.893851	70.722645	0.815378	72.353402	69.091888	0.756358	71.811505	73.32422	70.298789	72.1083	68.681503	70.394902	71.622711	71.397505	71.172299	71.847917	72.073124	71.299576	70.799264	70.394902	69.99054	69.414838	68.681503	72.1083	0	0.083574	2,715,800	0
UPS	2015-02-25T00:00:00	71.756409	72.192748	71.608618	72.101255	2,215,100	71.455733	70.786948	71.50093	74.323212	74.809032	73.442908	71.415085	71.558806	71.538698	71.530443	71.859197	72.079731	72.996933	73.097531	72.88665	71.816035	71.655335	71.206607	71.150722	72.813653	73.866338	74.003609	72.396831	71.917458	71.931404	72.044379	71.662933	69.331476	70.22422	72.211746	75.906121	-0.604306	-0.950974	19.179728	21.134778	24.062069	71.230225	74.310045	76.507673	75.855847	68.031157	69.785562	72.192748	81.873464	86.698357	28.522801	-18.126536	7,864,900	0.049424	22	69.89833	70.786948	0.844621	72.47619	69.097705	0.727206	71.806257	73.26067	70.351845	72.192748	68.681503	70.437126	71.873718	71.66728	71.324778	72.21622	72.422658	71.364094	70.851453	70.437126	70.022799	69.43291	68.681503	72.192748	1	0.019901	0	2,215,100
UPS	2015-02-26T00:00:00	71.686035	71.911241	71.432677	71.559356	2,125,500	71.573108	70.901887	71.246854	74.219652	74.762148	73.485176	71.425787	71.584252	71.565486	71.55438	71.843455	72.049446	72.945526	73.060387	72.862876	71.814741	71.697208	71.292234	71.164961	72.710234	73.784154	73.96882	72.399527	71.868033	71.884585	72.014374	71.858968	69.41336	70.117406	72.012638	75.835049	-0.547131	-0.870205	18.461797	20.402781	24.502003	71.418898	74.310045	76.694586	76.223925	60.944004	69.785562	72.192748	78.949987	85.539966	24.000612	-21.050013	5,739,400	0.131608	21	69.902446	70.901887	0.799319	72.500525	69.303249	0.676042	71.794808	73.146891	70.442724	72.192748	68.681503	70.437126	71.852591	71.512435	71.268461	72.096565	72.436722	71.364094	70.851453	70.437126	70.022799	69.43291	68.681503	72.192748	1	-0.034639	2,125,500	0
UPS	2015-02-27T00:00:00	71.594543	72.09422	71.573426	71.650841	2,130,900	71.646397	70.97312	70.917285	74.10378	74.713673	73.515071	71.432607	71.58631	71.57077	71.560559	71.820827	72.014454	72.892546	73.021812	72.83776	71.81255	71.701105	71.358201	71.191706	72.607289	73.700796	73.931382	72.401206	71.759982	71.788591	71.924176	71.988998	69.521167	70.025477	71.823011	75.764084	-0.503399	-0.796844	17.555211	20.97742	23.546254	71.61454	74.310045	76.921678	76.2561	69.86411	69.785562	72.192748	75.149213	78.657555	26.10429	-24.850787	3,608,500	0.04888	20	69.906343	70.97312	0.794115	72.56135	69.384891	0.651351	71.775735	73.078436	70.473033	72.192748	68.716444	70.454596	71.676651	71.442061	71.198087	71.920625	72.155215	71.37234	70.8648	70.454596	70.044392	69.460373	68.716444	72.192748	1	-0.081097	0	2,130,900
UPS	2015-03-02T00:00:00	71.735291	72.044951	71.418596	71.594539	2,315,600	71.707206	71.106593	70.909745	74.003581	74.660407	73.54797	71.44174	71.616106	71.600682	71.587441	71.813051	71.99298	72.847163	72.987956	72.815929	71.811781	71.717268	71.430789	71.254629	72.514407	73.622417	73.896138	72.404218	71.686137	71.728123	71.850357	72.066907	69.663825	69.949253	71.643633	75.693427	-0.452171	-0.727909	16.897024	19.968565	23.602662	71.619174	71.018873	77.512132	76.710296	74.479478	69.981184	72.192748	79.315196	77.804799	24.794612	-20.684804	5,924,100	0.1498	21	69.910908	71.106593	0.67155	72.449693	69.763493	0.640688	71.771883	73.05326	70.490506	72.192748	68.716444	70.454596	71.754063	71.413906	71.233269	71.9347	72.274857	71.37234	70.8648	70.454596	70.044392	69.460373	68.716444	72.192748	0	-0.020413	2,315,600	0
UPS	2015-03-03T00:00:00	71.432693	71.721242	71.214526	71.348239	2,767,400	71.687447	71.179866	70.906315	73.915218	74.605793	73.592635	71.452499	71.579424	71.570139	71.563634	71.778473	71.949881	72.791694	72.947028	72.788538	71.808009	71.667356	71.461846	71.294856	72.413588	73.537477	73.854252	72.404128	71.579866	71.620365	71.741453	72.07414	69.823477	69.881449	71.470462	75.621432	-0.431021	-0.668532	16.529949	19.144201	24.246015	71.619174	70.437126	75.850822	75.850822	63.317929	70.23976	72.192748	61.082465	71.848958	12.658411	-38.917535	3,156,700	0.089208	20	69.915435	71.179866	0.618548	72.416962	69.942771	0.619988	71.739579	72.979556	70.499602	72.192748	69.345324	70.769036	71.732946	71.420941	71.106591	72.047296	72.359301	71.520756	71.105032	70.769036	70.43304	69.954673	69.345324	72.192748	1	-0.068426	2,767,400	0
UPS	2015-03-04T00:00:00	70.6726	71.327106	70.588151	71.080788	4,511,700	71.58399	71.199762	70.914405	73.778393	74.54234	73.617825	71.456456	71.398059	71.40695	71.426551	71.677939	71.851628	72.708592	72.887175	72.746639	71.796712	71.482839	71.413535	71.276878	72.286426	73.433972	73.796429	72.396368	71.250192	71.331986	71.484546	71.97204	69.972214	69.808069	71.295339	75.544801	-0.470174	-0.62886	16.880659	17.856725	27.603304	71.390449	70.437126	74.767721	74.767721	52.195491	70.267703	72.192748	21.033125	53.810262	-16.107026	-78.966875	-1,355,000	0.019312	19	69.919089	71.199762	0.593804	72.387371	70.012154	0.617923	71.637962	72.873809	70.402116	72.192748	69.764593	70.978671	71.456154	71.191066	70.949438	71.697781	71.962869	71.619704	71.265193	70.978671	70.692149	70.284219	69.764593	72.192748	1	-0.109136	0	4,511,700
UPS	2015-03-05T00:00:00	70.883728	71.045592	70.602219	70.848537	2,589,300	71.51502	71.231612	70.974264	73.645371	74.483193	73.656306	71.461263	71.295193	71.311819	71.34304	71.605738	71.777175	72.637029	72.834452	72.709749	71.787627	71.355518	71.383437	71.274518	72.17291	73.337693	73.742289	72.390669	70.921999	71.034135	71.200416	71.811573	70.112587	69.735763	71.122013	75.464358	-0.478648	-0.598818	17.206318	17.202647	26.592216	71.390449	70.437126	74.767721	74.767721	50.314164	70.588151	72.192748	18.420647	33.512079	-21.076996	-81.579352	1,234,300	0.034691	20	69.921753	71.231612	0.555869	72.343349	70.119874	0.593692	71.56613	72.753513	70.378747	72.192748	69.785562	70.989155	70.862619	70.398132	70.123663	71.137087	71.601574	71.624652	71.273203	70.989155	70.705107	70.3007	69.785562	72.192748	0	-0.043397	2,589,300	0
UPS	2015-03-06T00:00:00	70.813377	71.235639	70.496677	70.644469	3,008,500	71.420717	71.227452	71.000004	73.496407	74.432052	73.699292	71.468683	71.19883	71.221193	71.261554	71.533705	71.703036	72.565513	72.781266	72.672197	71.777933	71.227947	71.343605	71.262143	72.061852	73.241119	73.685993	72.384222	70.670966	70.793271	70.95132	71.617073	70.23898	69.665052	70.950821	75.379792	-0.485445	-0.576143	17.186267	17.727958	24.951756	71.344713	70.437126	74.627979	74.627979	45.270384	70.496677	72.192748	18.672565	19.375446	-23.108723	-81.327435	-1,774,200	0.028398	19	69.924605	71.227452	0.558811	72.345075	70.109829	0.603051	71.49444	72.700542	70.288337	72.192748	69.785562	70.989155	70.843846	70.642101	70.400473	71.085474	71.28722	71.624652	71.273203	70.989155	70.705107	70.3007	69.785562	72.192748	1	-0.086973	3,008,500	0
UPS	2015-03-09T00:00:00	70.764107	71.404535	70.728916	70.925971	3,602,000	71.334856	71.248428	71.067935	73.340169	74.383609	73.749494	71.471685	71.111885	71.138086	71.185023	71.463742	71.630811	72.49487	72.728183	72.634413	71.767845	71.108563	71.299477	71.243997	71.954702	73.144594	73.627871	72.377212	70.56676	70.642087	70.768127	71.409126	70.348278	69.598064	70.782822	75.290959	-0.489168	-0.558748	16.88072	18.1443	23.522966	71.344713	70.454596	74.310045	74.310045	34.877172	70.496677	72.192748	15.767578	17.620263	-19.886721	-84.232422	-5,376,200	-0.007112	18	69.927808	71.248428	0.531114	72.310655	70.186201	0.593412	71.424884	72.611709	70.238059	72.192748	69.785562	70.989155	70.848564	70.46149	70.109603	71.200451	71.587526	71.624652	71.273203	70.989155	70.705107	70.3007	69.785562	72.192748	1	-0.123795	0	3,602,000
UPS	2015-03-10T00:00:00	70.004036	70.672616	69.996997	70.377033	3,579,600	71.134282	71.238739	71.069407	73.169289	74.32913	73.784247	71.471162	70.890315	70.931895	71.003333	71.331041	71.505674	72.39719	72.656495	72.582327	71.750295	70.866596	71.180963	71.162158	71.823874	73.029342	73.553703	72.362608	70.34659	70.394677	70.498966	71.151926	70.416736	69.524324	70.611475	75.195023	-0.547144	-0.556427	17.456573	16.957009	28.227134	71.045608	70.454596	74.310045	74.310045	25.991753	69.996997	72.192748	0.320583	11.586909	-81.381851	-99.679417	-8,955,800	-0.072579	17	69.928096	71.238739	0.552622	72.343982	70.133495	0.610772	71.289565	72.511109	70.068021	72.192748	69.981184	71.086966	70.965853	70.52717	70.290234	71.202789	71.641471	71.670819	71.347931	71.086966	70.826002	70.454459	69.981184	72.192748	1	-0.154659	0	3,579,600
UPS	2015-03-11T00:00:00	69.476196	70.327758	69.462118	70.032175	3,079,300	70.906261	71.180997	71.037468	72.99456	74.271247	73.809208	71.46431	70.607492	70.667223	70.768389	71.162419	71.349561	72.282641	72.572803	72.520819	71.727667	70.565126	71.013102	71.039604	71.679047	72.901633	73.468395	72.342758	69.92159	70.021956	70.115748	70.837067	70.434255	69.439047	70.434013	75.090383	-0.628437	-0.570829	18.517124	15.707904	30.699479	70.778169	70.769036	74.310045	74.310045	23.392603	69.462118	72.192748	0.515574	5.534578	-122.607515	-99.484426	-12,035,100	-0.154568	16	69.926632	71.180997	0.667793	72.516582	69.845411	0.631383	71.116863	72.379629	69.854098	72.192748	69.462118	70.827433	70.224549	69.776483	69.548931	70.452102	70.900168	71.548319	71.149647	70.827433	70.505219	70.046473	69.462118	72.192748	1	-0.180275	0	3,079,300
UPS	2015-03-12T00:00:00	70.144791	70.201094	69.72253	69.856248	1,951,700	70.752136	71.162622	71.03339	72.825936	74.21231	73.84655	71.459285	70.514951	70.572235	70.672451	71.069907	71.256886	72.198804	72.508908	72.473769	71.711917	70.426677	70.914416	70.970936	71.567291	72.793042	73.395832	72.329628	69.681056	69.793942	69.856901	70.543115	70.430903	69.359602	70.260633	74.980326	-0.631632	-0.58299	19.501922	14.729407	28.787109	70.753534	70.827433	74.310045	74.310045	31.796607	69.462118	72.192748	25.000557	8.612238	-102.293538	-74.999443	-10,083,400	-0.110902	17	69.927079	71.162622	0.691786	72.546194	69.77905	0.627864	71.024285	72.280014	69.768556	72.192748	69.462118	70.827433	69.755357	69.182957	68.889718	70.048597	70.620997	71.548319	71.149647	70.827433	70.505219	70.046473	69.462118	72.192748	0	-0.101275	1,951,700	0
UPS	2015-03-13T00:00:00	69.342453	70.18698	68.863889	69.996959	3,449,500	70.526927	71.086662	70.971225	72.645597	74.136712	73.864549	71.449419	70.280452	70.348638	70.467836	70.912866	71.109622	72.08679	72.42558	72.411763	71.68834	70.170371	70.741066	70.840864	71.430684	72.664888	73.306642	72.308565	69.424768	69.537099	69.602103	70.224072	70.38958	69.276191	70.084938	74.862119	-0.690941	-0.60458	21.162998	13.122617	32.726188	70.292566	70.528319	72.664459	74.310045	27.624069	68.863889	72.192748	14.376211	13.297447	-144.629656	-85.623789	-13,532,900	-0.154675	16	69.92497	71.086662	0.801309	72.68928	69.484044	0.690199	70.864111	72.244508	69.483713	72.192748	68.863889	70.528319	70.022805	69.844516	69.544241	70.32308	70.501369	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	1	-0.133224	0	3,449,500
UPS	2015-03-16T00:00:00	70.560013	70.65854	69.40583	69.469167	2,714,200	70.409399	71.058303	70.979842	72.503165	74.078187	73.889029	71.443401	70.336364	70.38707	70.482017	70.880788	71.067344	72.026917	72.376486	72.375095	71.677113	70.176386	70.690909	70.809232	71.348896	72.570765	73.241206	72.299715	69.628284	69.620545	69.599079	70.002197	70.353469	69.216125	69.922826	74.7413	-0.632407	-0.610145	21.852142	15.498538	29.302047	70.134212	70.528319	72.231216	74.310045	37.767378	68.863889	72.192748	50.952102	30.109623	-76.487197	-49.047898	-10,818,700	-0.134376	17	69.926768	71.058303	0.809791	72.677884	69.438721	0.744995	70.835149	72.325139	69.345159	72.192748	68.863889	70.528319	69.464441	68.741901	68.14135	70.064992	70.787532	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	0	-0.059874	2,714,200	0
UPS	2015-03-17T00:00:00	70.09552	70.517781	70.067369	70.21516	1,987,000	70.275682	70.981565	70.97575	72.362484	74.014773	73.890322	71.43568	70.288195	70.334061	70.422556	70.8094	70.992589	71.951176	72.316461	72.329955	71.661376	70.119317	70.599216	70.741208	71.254479	72.465958	73.166087	72.286304	69.884405	69.789727	69.652542	69.839531	70.310756	69.172056	69.770513	74.616488	-0.616394	-0.611395	22.49206	14.871291	28.116154	70.134212	70.528319	72.185801	74.310045	36.468121	68.863889	72.09422	38.127084	34.485132	-66.621321	-61.872916	-12,805,700	-0.203158	16	69.927117	70.981565	0.825306	72.632177	69.330952	0.73846	70.764708	72.241628	69.287788	72.192748	68.863889	70.528319	70.208128	69.757715	68.955417	71.010425	71.460838	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	1	-0.09686	0	1,987,000
UPS	2015-03-18T00:00:00	70.560013	70.77818	69.251	69.609924	3,016,000	70.264423	70.924207	70.972909	72.261979	73.958856	73.907996	71.429593	70.342559	70.375143	70.443703	70.786729	70.959314	71.89662	72.270238	72.294906	71.650417	70.171014	70.559068	70.709228	71.183794	72.375043	73.10014	72.27759	70.235384	70.104387	69.841846	69.76765	70.278099	69.15573	69.634123	74.490151	-0.55977	-0.60107	23.797164	13.101183	31.132314	70.134212	70.528319	72.185801	74.310045	41.379492	68.863889	72.09422	52.506195	47.195127	-61.11666	-47.493805	-9,789,700	-0.183844	17	69.929097	70.924207	0.811979	72.548165	69.300249	0.813361	70.745213	72.371936	69.118491	72.192748	68.863889	70.528319	70.22689	69.935999	69.776477	70.386411	70.677302	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	0	-0.027999	3,016,000	0
UPS	2015-03-19T00:00:00	70.31369	70.792249	70.292573	70.440364	2,128,400	70.20742	70.86122	70.964965	72.166469	73.872263	73.913346	71.424515	70.336785	70.36397	70.423701	70.743725	70.90965	71.834544	72.21875	72.255674	71.637116	70.179971	70.500923	70.658519	71.10739	72.279117	73.028966	72.266487	70.446469	70.312394	70.029676	69.745915	70.249854	69.159688	69.510328	74.361701	-0.528677	-0.586591	24.982276	12.687165	29.879166	70.134212	70.528319	72.185801	74.310045	40.421232	68.863889	72.044951	45.576006	45.403095	-34.327512	-54.423994	-11,918,100	-0.1825	16	69.929944	70.86122	0.807816	72.476852	69.245588	0.811853	70.704116	72.327822	69.08041	72.192748	68.863889	70.528319	70.196397	69.614615	68.669217	71.141795	71.723578	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	1	-0.068983	0	2,128,400
UPS	2015-03-20T00:00:00	70.552963	70.862624	70.348869	70.581115	4,137,400	70.181378	70.801048	70.952617	72.061769	73.790072	73.920324	71.422219	70.380021	70.398332	70.443587	70.726383	70.882213	71.784286	72.174914	72.221957	71.626329	70.242797	70.471566	70.626826	71.044115	72.191767	72.962424	72.257815	70.570984	70.504752	70.249688	69.786012	70.231967	69.185492	69.401399	74.232568	-0.479204	-0.565114	25.940943	12.693218	28.520943	69.863257	70.528319	72.194536	74.310045	41.286458	68.863889	71.721242	59.11325	52.398484	-21.025948	-40.88675	-7,780,700	-0.246552	17	69.932601	70.801048	0.782036	72.365119	69.236976	0.806323	70.68972	72.302366	69.077075	72.192748	68.863889	70.528319	70.466171	70.140092	69.966494	70.639768	70.965847	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	0	-0.00368	0	4,137,400
UPS	2015-03-23T00:00:00	70.292564	70.707792	70.292564	70.496658	2,670,900	70.134224	70.73454	70.919232	71.92461	73.698633	73.913171	71.416381	70.362529	70.379102	70.420353	70.686945	70.836855	71.725787	72.125378	72.183751	71.613058	70.263013	70.423139	70.576053	70.974735	72.099728	72.890587	72.246574	70.55547	70.534294	70.381269	69.837811	70.212846	69.223383	69.304154	74.102168	-0.455755	-0.543242	26.884092	12.239972	27.986723	69.863257	70.528319	72.194536	74.310045	41.544861	68.863889	71.404535	56.232759	53.640672	-30.651531	-43.767241	-10,451,600	-0.289562	16	69.93359	70.73454	0.764852	72.264244	69.204836	0.798784	70.651896	72.249465	69.054327	72.192748	68.863889	70.528319	70.588152	70.31368	70.074398	70.827435	71.101907	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	1	-0.047826	0	2,670,900
UPS	2015-03-24T00:00:00	69.856232	70.433323	69.743626	70.194038	2,656,000	70.119444	70.626863	70.84827	71.790044	73.59681	73.897141	71.408464	70.26127	70.284035	70.333565	70.611426	70.761423	71.652472	72.065664	72.137662	71.595577	70.212469	70.33949	70.494284	70.893622	71.998612	72.810251	72.231051	70.329086	70.387991	70.369835	69.867539	70.180163	69.259886	69.21425	73.96927	-0.466996	-0.527993	28.247574	11.505104	31.084976	69.863257	70.528319	72.351756	74.310045	43.640472	68.863889	71.404535	39.058672	51.468227	-62.019278	-60.941328	-13,107,600	-0.357107	15	69.933379	70.626863	0.726501	72.079865	69.17386	0.787724	70.576118	72.151567	69.00067	72.192748	68.863889	70.528319	70.430973	70.154155	70.015746	70.569383	70.846201	71.407137	70.921124	70.528319	70.135513	69.576265	68.863889	72.192748	1	-0.085333	0	2,656,000
UPS	2015-03-25T00:00:00	68.589455	70.046259	68.540191	69.91958	3,483,600	70.030769	70.468515	70.723562	71.629584	73.482476	73.870387	71.394558	69.926907	69.975929	70.065241	70.42761	70.594348	71.532353	71.974185	72.0674	71.565665	69.934289	70.145451	70.320529	70.768109	71.866839	72.705149	72.203001	69.672417	69.838979	70.012845	69.780407	70.097554	69.270731	69.118125	73.829295	-0.571535	-0.536701	30.32183	10.081684	37.125119	69.701407	70.36647	72.557894	74.310045	34.651869	68.540191	71.404535	1.719895	32.337108	-133.676448	-98.280105	-16,591,200	-0.386612	14	69.928597	70.468515	0.80792	72.084354	68.852676	0.863631	70.386912	72.114174	68.659651	72.09422	68.540191	70.317205	70.01106	69.588797	69.321363	70.278495	70.700757	71.255469	70.736581	70.317205	69.89783	69.300753	68.540191	72.09422	1	-0.116974	0	3,483,600
UPS	2015-03-26T00:00:00	68.01236	68.399435	67.843456	68.385357	3,278,700	69.817526	70.284831	70.581119	71.451013	73.355323	73.833209	71.379766	69.543997	69.618916	69.749413	70.208042	70.395734	71.394314	71.869926	71.987102	71.530309	69.567306	69.911532	70.111975	70.626257	71.722889	72.589148	72.169347	68.745007	69.047638	69.40962	69.571608	69.960297	69.24535	69.010756	73.680841	-0.692962	-0.567954	32.600278	9.457521	40.608898	69.35304	70.018102	72.563137	74.310045	32.45165	67.843456	71.404535	4.743039	15.173869	-186.877603	-95.256961	-19,869,900	-0.402966	13	69.9222	70.284831	0.925587	72.136004	68.433658	0.864134	70.160764	71.889031	68.432497	72.09422	67.843456	69.968838	69.058635	68.071011	67.552567	69.577079	70.564703	71.091039	70.470428	69.968838	69.467248	68.75312	67.843456	72.09422	1	-0.143443	0	3,278,700
UPS	2015-03-27T00:00:00	67.977188	68.181282	67.787172	68.082755	2,506,900	69.681	70.103963	70.42995	71.282081	73.234875	73.78443	71.366213	69.230636	69.32042	69.476763	70.005237	70.209692	71.260309	71.767486	71.907698	71.494954	69.232699	69.691756	69.911672	70.490028	71.581359	72.473187	72.13549	67.932526	68.273248	68.745282	69.280009	69.779455	69.188136	68.894486	73.524824	-0.783006	-0.610964	34.742824	9.135731	39.713106	69.324898	69.98996	72.628488	74.310045	32.509081	67.787172	70.862624	6.178464	4.2138	-165.607278	-93.821536	-22,376,800	-0.368977	12	69.917249	70.103963	1.006116	72.116195	68.091732	0.844026	69.952805	71.640856	68.264753	72.044951	67.787172	69.916062	68.085084	67.770732	67.529105	68.326711	68.641063	71.040115	70.41848	69.916062	69.413644	68.698337	67.787172	72.044951	1	-0.165356	0	2,506,900
UPS	2015-03-30T00:00:00	68.455734	68.772434	68.237567	68.322022	2,488,000	69.470572	69.939986	70.303271	71.123837	73.122485	73.735367	71.360603	69.075655	69.163205	69.319681	69.864373	70.074772	71.150326	71.680334	71.839343	71.464713	69.009923	69.534782	69.75981	70.379191	71.455592	72.367669	72.106531	67.612939	67.852318	68.268608	68.982982	69.582581	69.112296	68.776148	73.364222	-0.806455	-0.650062	35.557748	13.624553	36.97898	69.324898	69.98996	72.628488	74.310045	39.926776	67.787172	70.862624	21.738656	10.88672	-109.696854	-78.261344	-19,888,800	-0.376036	13	69.913565	69.939986	0.99342	71.926825	67.953147	0.846035	69.810227	71.502298	68.118156	71.721242	67.787172	69.754207	67.981881	67.78248	67.587771	68.176589	68.375991	70.792802	70.218427	69.754207	69.289987	68.629063	67.787172	71.721242	0	-0.083265	2,488,000	0
UPS	2015-03-31T00:00:00	68.223488	68.624637	68.110882	68.329049	2,718,100	69.283369	69.779525	70.151819	70.946835	73.006719	73.67398	71.35335	68.905222	68.992347	69.151036	69.715202	69.932365	71.035548	71.589365	71.767741	71.432462	68.783181	69.371306	69.599826	70.265452	71.326671	72.258523	72.075315	67.652688	67.703794	67.93768	68.692457	69.372337	69.018891	68.655675	73.198829	-0.834163	-0.686882	36.402192	13.001785	36.415828	69.324898	69.98996	72.677393	74.310045	41.523888	67.787172	70.862624	14.187036	14.034719	-103.630822	-85.812964	-22,606,900	-0.395525	12	69.908925	69.779525	0.998789	71.777103	67.781948	0.820901	69.659109	71.30091	68.017307	71.404535	67.787172	69.595854	68.488579	68.204723	67.953712	68.73959	69.023445	70.550837	70.022702	69.595854	69.169005	68.561288	67.787172	71.404535	1	-0.112661	0	2,718,100
UPS	2015-04-01T00:00:00	67.941963	68.272736	67.329681	67.906773	3,394,700	69.021564	69.642994	69.999241	70.750086	72.881888	73.606585	71.344172	68.71257	68.801368	68.965025	69.553998	69.779258	70.914231	71.49338	71.691983	71.397731	68.539289	69.1963	69.429837	70.147614	71.193388	72.145017	72.041371	67.768852	67.701975	67.698875	68.406528	69.152106	68.908632	68.532453	73.028191	-0.868823	-0.72327	37.680727	11.924318	40.262804	69.096153	69.761215	72.742037	74.310045	34.271295	67.329681	70.862624	17.33065	17.752114	-116.336404	-82.66935	-26,001,600	-0.326188	11	69.902203	69.642994	1.055318	71.75363	67.532357	0.836483	69.495571	71.168538	67.822604	71.404535	67.329681	69.367108	68.319669	68.014701	67.805914	68.528456	68.833423	70.442869	69.847941	69.367108	68.886275	68.2017	67.329681	71.404535	1	-0.137232	3,394,700	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.