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
2015-04-02T00:00:00
67.892723
68.26572
67.72382
68.26572
3,010,600
68.779467
69.493443
69.847509
70.547181
72.762271
73.533488
71.333265
68.548601
68.63616
68.800056
69.402973
69.63414
70.79574
71.398626
71.616751
71.362855
68.334045
69.029608
69.267797
70.03556
71.062094
72.031872
72.007028
67.819102
67.73898
67.547049
68.138922
68.9312
68.787132
68.409369
72.85304
-0.890006
-0.756618
38.867938
11.34264
38.298751
69.018736
69.71195
72.770135
74.310045
38.401184
67.329681
70.862624
15.936907
15.818198
-94.78572
-84.063093
-29,012,200
-0.354988
10
69.896131
69.493443
1.081835
71.657113
67.329774
0.780684
69.342919
70.904287
67.78155
71.404535
67.329681
69.367108
67.848127
67.423518
66.905072
68.366572
68.791182
70.442869
69.847941
69.367108
68.886275
68.2017
67.329681
71.404535
1
-0.157553
0
3,010,600
UPS
2015-04-06T00:00:00
68.15313
68.343151
67.435286
67.561965
2,513,600
68.539484
69.360431
69.709852
70.313568
72.639138
73.462718
71.319591
68.469506
68.548336
68.700528
69.289351
69.520216
70.692109
71.313218
71.548164
71.330918
68.220165
68.901959
69.137461
69.941676
70.940801
71.92533
71.975385
67.879032
67.837894
67.55768
67.914918
68.725559
68.664772
68.292363
72.675107
-0.875686
-0.780431
40.144462
10.425119
37.771568
68.881502
69.71195
72.864472
74.310045
27.260605
67.329681
70.862624
23.307718
18.858425
-81.426096
-76.692282
-26,498,600
-0.325597
11
69.891745
69.360431
1.074521
71.509474
67.211388
0.751525
69.229606
70.732656
67.726555
71.404535
67.329681
69.367108
67.960754
67.655788
67.418854
68.197689
68.502655
70.442869
69.847941
69.367108
68.886275
68.2017
67.329681
71.404535
0
-0.07414
2,513,600
0
UPS
2015-04-07T00:00:00
68.040497
68.899097
67.956042
68.476836
2,518,300
68.314277
69.22425
69.562061
70.235903
72.523074
73.385821
71.306802
68.383705
68.456002
68.598985
69.175819
69.406391
70.588124
71.227094
71.478705
71.298177
68.129441
68.776251
69.009049
69.852536
70.819784
71.817959
71.942758
67.938306
67.911164
67.647237
67.728347
68.532985
68.54372
68.183697
72.494867
-0.863473
-0.79704
40.214122
14.451919
34.637232
68.68797
69.687316
72.962292
74.310045
29.202108
67.329681
70.862624
20.119646
19.78809
-54.041735
-79.880354
-29,016,900
-0.311514
10
69.88709
69.22425
1.05975
71.343751
67.10475
0.783698
69.116357
70.683752
67.548962
70.862624
67.329681
69.096153
67.977189
67.611227
67.069324
68.519091
68.885053
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
1
-0.102451
0
2,518,300
UPS
2015-04-08T00:00:00
68.033463
68.096805
67.576011
68.019389
2,992,000
68.132
69.125722
69.426091
70.166203
72.418843
73.310867
71.29353
68.313656
68.379177
68.511982
69.071968
69.300781
70.487941
71.143051
71.410483
71.265692
68.078383
68.662842
68.891464
69.766166
70.701637
71.711972
71.910187
67.994397
67.965736
67.750682
67.587233
68.35436
68.425346
68.084199
72.313114
-0.844625
-0.806557
40.566254
13.772248
36.440092
68.114389
69.525462
71.319023
74.310045
21.820775
67.329681
70.862624
19.92054
21.115968
-68.785424
-80.07946
-32,008,900
-0.212984
9
69.881568
69.125722
1.074932
71.275586
66.975858
0.711813
69.013224
70.43685
67.589599
70.862624
67.329681
69.096153
68.298546
67.697994
67.355491
68.641049
69.2416
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
1
-0.126145
2,992,000
0
UPS
2015-04-09T00:00:00
68.054611
68.237593
67.505671
67.857556
3,378,400
68.078516
69.054642
69.321372
70.117888
72.292719
73.237098
71.280502
68.261847
68.320165
68.441617
68.979481
69.204922
70.392516
71.061777
71.34403
71.233741
68.064313
68.560832
68.785966
69.683358
70.586788
71.607887
71.877959
68.029748
68.004918
67.830401
67.499822
68.190707
68.310401
67.994544
72.130844
-0.818545
-0.808954
40.618041
14.135277
34.018649
68.114389
69.367108
71.02815
74.310045
23.471461
67.329681
70.862624
20.519153
20.186446
-62.967081
-79.480847
-28,630,500
-0.129958
10
69.875443
69.054642
1.097305
71.249253
66.860032
0.728402
68.921928
70.378731
67.465124
70.862624
67.329681
69.096153
67.902093
67.707381
67.381299
68.228174
68.422886
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
0
-0.045773
3,378,400
0
UPS
2015-04-10T00:00:00
68.117912
68.350158
67.857515
68.124951
3,173,700
68.089071
68.953299
69.210739
70.092501
72.16716
73.165079
71.270307
68.23306
68.283391
68.391816
68.901157
69.121306
70.303316
70.984306
71.280146
71.202738
68.071476
68.471619
68.693392
69.604928
70.476925
71.506517
71.84649
68.061052
68.049725
67.914491
67.468866
68.045084
68.200196
67.914294
71.949106
-0.783735
-0.80391
40.440624
14.535708
32.455382
68.114389
69.367108
70.913788
74.310045
20.172256
67.329681
70.707792
23.333489
21.257727
-48.556446
-76.666511
-25,456,800
-0.149751
11
69.869925
68.953299
1.084851
71.123
66.783597
0.724381
68.845355
70.294117
67.396593
70.862624
67.329681
69.096153
67.932625
67.627657
67.200703
68.359579
68.664547
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
0
0.023175
0
3,173,700
UPS
2015-04-13T00:00:00
67.667519
68.36425
67.65344
67.899764
3,192,000
68.058104
68.869552
69.084905
70.042454
72.025906
73.095265
71.255515
68.119952
68.171415
68.280386
68.789008
69.009476
70.199952
70.897023
71.208609
71.167562
67.99483
68.349164
68.574683
69.50983
70.358514
71.397655
71.810642
67.961509
67.973683
67.914912
67.451855
67.905036
68.088163
67.836712
71.766932
-0.783459
-0.79982
40.460602
13.566973
32.205787
68.114389
69.367108
70.913788
74.310045
19.275075
67.329681
70.433323
10.88519
18.245944
-57.667361
-89.11481
-28,648,800
-0.186846
10
69.862993
68.869552
1.11739
71.104332
66.634772
0.745494
68.73318
70.224168
67.242192
70.862624
67.329681
69.096153
68.108528
67.866899
67.615886
68.359542
68.601171
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
1
-0.017991
0
3,192,000
UPS
2015-04-14T00:00:00
67.948997
68.12494
67.42117
67.632298
3,221,200
68.00743
68.739001
68.9723
70.020118
71.884213
73.030781
71.241338
68.085761
68.130975
68.229403
68.712643
68.927901
70.111679
70.819443
71.144062
71.135536
67.974992
68.261492
68.487305
69.427734
70.251226
71.295749
71.777741
67.889352
67.914269
67.909032
67.466726
67.780128
67.981166
67.763893
71.586254
-0.751861
-0.790228
40.685531
12.666854
32.258727
68.114389
69.367108
70.890919
74.310045
26.83707
67.329681
70.046259
22.797662
19.005447
-54.298813
-77.202338
-25,427,600
-0.1968
11
69.856933
68.739001
1.060574
70.860149
66.617853
0.746499
68.658496
70.151494
67.165497
70.862624
67.329681
69.096153
67.89507
67.425889
67.18426
68.136699
68.605879
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
0
0.046902
3,221,200
0
UPS
2015-04-15T00:00:00
67.998276
68.209404
67.702688
68.026427
2,705,000
67.984909
68.634139
68.89207
69.980739
71.743549
72.969865
71.227166
68.068264
68.106848
68.193845
68.647701
68.856391
70.0288
70.745202
71.081769
71.10432
67.973328
68.190947
68.41238
69.348446
70.148965
71.196095
71.745472
67.869353
67.892412
67.903565
67.50297
67.67162
67.880408
67.69547
71.407835
-0.714605
-0.775104
40.702266
12.862659
30.680403
68.160134
69.096153
70.899654
74.310045
39.805496
67.329681
68.899097
42.601482
25.428111
-40.072897
-57.398518
-22,722,600
-0.157417
12
69.852004
68.634139
1.022385
70.678909
66.589369
0.675117
68.595618
69.945852
67.245384
70.862624
67.329681
69.096153
67.831702
67.538465
67.127932
68.242235
68.535473
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
0
0.102151
0
2,705,000
UPS
2015-04-16T00:00:00
67.660469
68.08273
67.618245
67.766036
2,520,800
67.95676
68.489162
68.819441
69.928454
71.602853
72.908295
71.211477
67.986705
68.025688
68.111787
68.557953
68.764397
69.935925
70.664025
71.014021
71.070053
67.914339
68.098217
68.317642
69.257455
70.041515
71.090958
71.709982
67.805386
67.83052
67.853813
67.523144
67.569096
67.780091
67.627104
71.230499
-0.70422
-0.760927
40.801224
12.270025
30.104461
68.160134
69.096153
70.750102
74.310045
43.386037
67.329681
68.899097
21.077124
28.825423
-43.640135
-78.922875
-25,243,400
-0.230596
11
69.846602
68.489162
0.936927
70.363016
66.615307
0.655009
68.506556
69.816574
67.196538
70.862624
67.329681
69.096153
67.970123
67.730841
67.463407
68.237557
68.476838
70.028849
69.51304
69.096153
68.679265
68.085731
67.329681
70.862624
1
0.048878
0
2,520,800
UPS
2015-04-17T00:00:00
67.125603
67.463415
66.773718
67.217096
3,699,300
67.880048
68.329757
68.698673
69.866031
71.450181
72.833901
71.192458
67.814485
67.862036
67.960066
68.427739
68.638336
69.825716
70.570908
70.937023
71.030804
67.763219
67.968354
68.187346
69.147539
69.923693
70.97645
71.669327
67.567461
67.612763
67.677736
67.491396
67.457036
67.672302
67.552793
71.052209
-0.730725
-0.754886
41.619212
11.208303
35.740471
67.836407
68.818171
70.773602
74.310045
36.52514
66.773718
68.899097
16.556342
26.744983
-69.753816
-83.443658
-28,942,700
-0.190997
10
69.836794
68.329757
0.879623
70.089004
66.57051
0.690198
68.375037
69.755432
66.994642
70.862624
66.773718
68.818171
67.787148
67.491566
67.322662
67.956051
68.251633
69.897642
69.300662
68.818171
68.33568
67.648744
66.773718
70.862624
1
0.003086
0
3,699,300
UPS
2015-04-20T00:00:00
68.589455
68.990604
67.428233
67.428233
5,021,400
67.92368
68.231582
68.668553
69.819889
71.319916
72.769672
71.178346
67.969479
67.994294
68.056895
68.44244
68.634576
69.777235
70.518765
70.890536
71.006512
67.892202
67.993087
68.178945
69.097478
69.848411
70.892401
71.643426
67.701574
67.711231
67.72122
67.538477
67.381491
67.585524
67.488662
70.87903
-0.62639
-0.729187
39.60829
22.79041
29.883665
67.882161
68.818171
70.790484
74.310045
51.612951
66.773718
68.990604
81.904848
39.846105
3.843154
-18.095152
-23,921,300
-0.134378
11
69.83072
68.231582
0.712041
69.655664
66.8075
0.766609
68.395457
69.928675
66.86224
70.707792
66.773718
68.740755
67.120912
66.778409
66.431215
67.468106
67.810609
69.77935
69.204975
68.740755
68.276534
67.615609
66.773718
70.707792
0
0.063917
5,021,400
0
UPS
2015-04-21T00:00:00
68.695015
68.955412
68.37832
68.709088
3,277,600
67.989132
68.151704
68.593954
69.786898
71.200095
72.707128
71.163623
68.114586
68.121698
68.155068
68.465402
68.639225
69.734795
70.470771
70.84706
70.983512
68.032445
68.037223
68.18098
69.053365
69.779334
70.811715
71.618717
68.091598
68.018512
67.934699
67.649759
67.340427
67.520071
67.435077
70.711318
-0.529086
-0.689167
37.741006
21.610328
28.336297
67.882161
68.818171
70.410442
74.310045
55.866919
66.773718
68.990604
86.666496
61.709229
27.546113
-13.333504
-20,643,700
-0.084626
12
69.827122
68.151704
0.536684
69.225071
67.078337
0.771133
68.423987
69.966252
66.881721
70.433323
66.773718
68.60352
68.336097
67.68159
66.773726
69.243961
69.898468
69.569656
69.035354
68.60352
68.171687
67.556873
66.773718
70.433323
0
0.115609
0
3,277,600
UPS
2015-04-22T00:00:00
69.068008
69.159497
68.357199
68.695011
2,904,900
68.092587
68.112293
68.552853
69.764301
71.092607
72.649293
71.152971
68.30527
68.293754
68.29552
68.520184
68.672208
69.708647
70.433856
70.811832
70.964453
68.228605
68.12449
68.217446
69.025173
69.723227
70.739653
71.597865
68.67432
68.48918
68.2977
67.83362
67.341546
67.480703
67.395109
70.55038
-0.417068
-0.634747
35.699259
21.885682
26.297604
67.966607
68.818171
70.331265
74.310045
63.69887
66.773718
69.159497
96.16527
88.245538
40.888718
-3.83473
-17,738,800
-0.019267
13
69.824997
68.112293
0.421507
68.955307
67.26928
0.761079
68.485322
70.007479
66.963165
70.046259
66.773718
68.409988
68.676249
68.397086
68.099158
68.974178
69.253341
69.273939
68.796148
68.409988
68.023828
67.474041
66.773718
70.046259
0
0.159227
2,904,900
0
UPS
2015-04-23T00:00:00
69.124313
69.391744
68.617598
68.659822
2,420,200
68.199557
68.139036
68.495425
69.734167
71.006461
72.592998
71.143774
68.469079
68.444765
68.423027
68.575105
68.706986
69.685732
70.399395
70.778415
70.946143
68.416191
68.220873
68.261405
69.000076
69.67143
70.669852
71.577679
69.168731
68.932044
68.660009
68.070279
67.379125
67.465725
67.367972
70.396065
-0.320059
-0.571809
33.456554
22.450158
24.468305
68.082731
68.818171
70.331265
74.310045
64.957165
66.773718
69.391744
89.785025
90.872264
52.253475
-10.214975
-15,318,600
0.046102
14
69.823366
68.139036
0.467799
69.074635
67.203437
0.777668
68.546178
70.101514
66.990843
69.391744
66.773718
68.082731
68.861568
68.563639
68.05927
69.365937
69.663866
68.77389
68.391658
68.082731
67.773804
67.333975
66.773718
69.391744
0
0.195725
2,420,200
0
UPS
2015-04-24T00:00:00
69.039841
69.328389
68.793522
69.314311
2,253,000
68.29175
68.19041
68.444471
69.704718
70.925803
72.515315
71.133878
68.583231
68.552961
68.517921
68.617354
68.73259
69.660403
70.363617
70.743988
70.927175
68.56897
68.306664
68.303283
68.972847
69.619677
70.599492
71.556744
69.390567
69.249936
68.964504
68.322528
67.445314
67.470105
67.351518
70.247633
-0.247147
-0.506877
31.374042
21.345369
23.264201
68.082731
68.818171
70.331265
74.310045
61.24947
66.773718
69.391744
86.558447
90.836247
53.181793
-13.441553
-17,571,600
0.065397
13
69.821672
68.19041
0.50786
69.206129
67.174691
0.751025
68.593194
70.095244
67.091144
69.391744
66.773718
68.082731
69.044552
68.697359
68.270406
69.471506
69.818698
68.77389
68.391658
68.082731
67.773804
67.333975
66.773718
69.391744
1
0.125952
0
2,253,000
UPS
2015-04-27T00:00:00
68.568336
69.222843
68.434618
68.997637
3,906,300
68.381831
68.219968
68.365086
69.658852
70.829542
72.433826
71.124694
68.580252
68.555756
68.525677
68.612898
68.719955
69.617576
70.316373
70.700906
70.903704
68.619259
68.342657
68.312811
68.928283
69.557638
70.521334
71.531217
69.260941
69.245974
69.103738
68.520418
67.521786
67.48279
67.339562
70.103029
-0.224818
-0.450465
29.944963
19.799068
24.877411
68.082731
68.818171
70.331265
74.310045
56.137677
66.773718
69.391744
68.548538
81.63067
34.723253
-31.451462
-21,477,900
0.023268
12
69.816992
68.219968
0.511983
69.243933
67.196003
0.739966
68.590827
70.070758
67.110895
69.391744
66.773718
68.082731
69.053917
68.779446
68.519051
69.314312
69.588784
68.77389
68.391658
68.082731
67.773804
67.333975
66.773718
69.391744
1
0.065666
0
3,906,300
UPS
2015-04-28T00:00:00
70.918945
71.622716
69.46918
69.814026
8,282,700
68.678826
68.343128
68.390141
69.654687
70.746454
72.37151
71.125746
69.047991
68.985427
68.893872
68.822538
68.889108
69.66861
70.33223
70.705224
70.903855
69.080552
68.599703
68.509262
68.977698
69.559991
70.491336
71.529169
69.670542
69.629647
69.547194
68.847583
67.672718
67.543159
67.356244
69.971477
-0.017249
-0.363822
29.755327
33.442026
19.102573
69.198217
69.198217
70.195788
74.310045
71.716357
66.773718
71.622716
85.486271
80.197752
147.015806
-14.513729
-13,195,200
0.070846
13
69.825649
68.343128
0.791598
69.926324
66.759932
0.920936
68.812552
70.654424
66.97068
71.622716
66.773718
69.198217
68.741933
68.261022
67.953708
69.049247
69.530157
70.478352
69.770398
69.198217
68.626035
67.811403
66.773718
71.622716
0
0.113793
8,282,700
0
UPS
2015-04-29T00:00:00
71.256737
71.770491
70.940042
71.369343
5,454,500
69.004672
68.494791
68.446161
69.647216
70.675417
72.309148
71.125314
69.48974
69.398392
69.25739
69.043829
69.071233
69.73089
70.356559
70.716145
70.907366
69.549263
68.877189
68.729769
69.040524
69.573419
70.469262
71.530473
70.454912
70.282394
70.158393
69.281437
67.889138
67.648204
67.401525
69.853486
0.17252
-0.256553
29.696093
32.393806
17.857955
69.272104
69.272104
70.195788
74.310045
73.003072
66.773718
71.770491
89.718273
81.251027
167.967116
-10.281727
-7,740,700
0.071396
14
69.833014
68.494791
1.023942
70.542675
66.446906
0.92948
69.045332
70.904293
67.186371
71.770491
66.773718
69.272104
70.67028
69.717845
68.516744
71.871381
72.823816
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.154373
0
5,454,500
UPS
2015-04-30T00:00:00
70.750031
71.291937
70.433336
71.038579
4,045,700
69.313628
68.635194
68.532585
69.628073
70.597251
72.245003
71.119453
69.741798
69.644145
69.487027
69.198938
69.200372
69.770856
70.366914
70.716816
70.905801
69.866601
69.091974
68.90699
69.083772
69.575383
70.438388
71.526739
71.121361
70.862909
70.690491
69.731938
68.141977
67.778277
67.466127
69.746138
0.278812
-0.14948
28.93465
30.253446
20.577354
69.599362
69.272104
70.195788
74.310045
67.775892
66.773718
71.770491
79.577605
84.927383
127.949453
-20.422395
-11,786,400
0.041307
13
69.836501
68.635194
1.131067
70.897327
66.373061
0.95562
69.207684
71.118925
67.296443
71.770491
66.773718
69.272104
71.322423
70.874356
70.491974
71.704805
72.152873
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
1
0.088297
0
4,045,700
UPS
2015-05-01T00:00:00
71.348236
71.376388
70.581129
71.045615
2,846,100
69.735892
68.80797
68.66602
69.623569
70.522682
72.182997
71.115789
70.063086
69.95398
69.773367
69.394329
69.365592
69.832714
70.392738
70.729319
70.910203
70.23653
69.350359
69.123578
69.151229
69.595145
70.42063
71.529015
71.60256
71.335604
71.136192
70.214288
68.435475
67.938041
67.552939
69.651052
0.406631
-0.038258
28.30614
29.039442
19.305031
70.063845
69.272104
70.033938
74.239389
74.370997
66.773718
71.770491
91.549441
86.94844
130.727761
-8.450559
-8,940,300
0.095131
14
69.840535
68.80797
1.267389
71.342748
66.273192
0.961652
69.411546
71.334851
67.488241
71.770491
66.773718
69.272104
70.825101
70.358265
69.9665
71.216866
71.683702
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.13136
2,846,100
0
UPS
2015-05-04T00:00:00
71.383415
71.756413
71.172282
71.306
2,993,000
70.015288
68.969484
68.802269
69.616109
70.455477
72.126724
71.118749
70.327152
70.213877
70.021067
69.575155
69.520809
69.893526
70.418808
70.742271
70.914912
70.536079
69.595639
69.332609
69.220243
69.617796
70.404797
71.531678
71.771019
71.664762
71.499338
70.688588
68.756013
68.120577
67.657485
69.567317
0.504947
0.070383
28.074808
30.718962
18.404857
70.063845
69.272104
69.685571
73.891021
73.50689
66.773718
71.770491
92.253478
87.793508
133.900942
-7.746522
-5,947,300
0.062135
15
69.844852
68.969484
1.380343
71.73017
66.208798
0.953107
69.599343
71.505557
67.69313
71.770491
66.773718
69.272104
71.101918
70.827448
70.306659
71.622706
71.897176
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.167523
2,993,000
0
UPS
2015-05-05T00:00:00
70.454445
71.320079
70.320727
71.087839
2,845,200
70.191231
69.090181
68.882217
69.592744
70.376631
72.062418
71.113031
70.35261
70.257617
70.08774
69.65509
69.592627
69.915523
70.419746
70.736572
70.91033
70.615926
69.737064
69.459699
69.253118
69.617769
70.371683
71.525068
71.502594
71.556699
71.605809
71.032923
69.063225
68.302788
67.766678
69.490259
0.502115
0.156729
26.701383
28.14752
23.571965
70.102555
69.272104
69.657429
73.862879
65.004414
66.773718
71.770491
73.662075
85.821665
85.496421
-26.337925
-8,792,500
0.061617
14
69.846469
69.090181
1.400232
71.890645
66.289718
0.992819
69.680781
71.66642
67.695143
71.770491
66.773718
69.272104
71.43737
71.118327
70.853239
71.702458
72.021501
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
1
0.097604
0
2,845,200
UPS
2015-05-06T00:00:00
69.828072
70.841502
69.377659
70.658521
3,403,200
70.267237
69.179912
68.9464
69.54911
70.280023
71.991639
71.103352
70.247703
70.179517
70.047791
69.670816
69.610738
69.912093
70.404176
70.718582
70.899561
70.549897
69.80734
69.532457
69.262347
69.603333
70.327438
71.512282
70.866118
71.049773
71.38304
71.205415
69.331918
68.470307
67.872006
69.416711
0.444207
0.214225
25.203733
25.03832
28.084528
70.102555
69.272104
69.657429
73.862879
62.790647
66.773718
71.770491
61.126521
75.680692
44.947985
-38.873479
-12,195,700
0.01132
13
69.846411
69.179912
1.386383
71.952679
66.407145
1.064202
69.694809
71.823213
67.566405
71.770491
66.773718
69.272104
70.698417
70.076755
69.699064
71.076107
71.69777
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
1
0.037336
0
3,403,200
UPS
2015-05-07T00:00:00
70.123688
70.538915
69.87033
69.884408
3,151,700
70.367175
69.283366
69.033669
69.516455
70.177947
71.919834
71.093704
70.2229
70.169367
70.059468
69.711986
69.650196
69.920391
70.396795
70.706802
70.891841
70.523797
69.897223
69.623018
69.284879
69.599219
70.290449
71.502534
70.258402
70.517582
70.999145
71.268024
69.565072
68.626144
67.976134
69.34726
0.417358
0.254852
23.813057
23.670943
26.550793
70.102555
69.272104
69.657429
73.862879
68.205214
67.428233
71.770491
62.074954
65.621184
48.065644
-37.925046
-9,044,000
-0.023029
14
69.847221
69.283366
1.375146
72.033657
66.533075
1.051637
69.735655
71.838929
67.632381
71.770491
66.773718
69.272104
70.015744
69.189986
68.551901
70.65383
71.479587
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.085619
3,151,700
0
UPS
2015-05-08T00:00:00
70.630386
71.327117
70.567044
70.672611
2,964,400
70.526229
69.408989
69.143176
69.495342
70.079179
71.857497
71.087071
70.304397
70.253188
70.147301
69.795477
69.725595
69.948234
70.402942
70.705289
70.88924
70.571654
70.025511
69.745842
69.328563
69.611126
70.264915
71.497924
70.032234
70.239985
70.712622
71.281509
69.780133
68.776119
68.083535
69.283093
0.431986
0.290278
22.570508
27.45827
24.146594
70.574075
69.272104
69.428684
73.634134
64.023195
68.357199
71.770491
66.598084
63.26652
74.753782
-33.401916
-6,079,600
-0.060388
15
69.849366
69.408989
1.377833
72.164655
66.653324
1.004382
69.820867
71.829631
67.812103
71.770491
66.773718
69.272104
70.177644
69.816373
69.509059
70.484959
70.846229
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.126474
0
2,964,400
UPS
2015-05-11T00:00:00
70.750031
70.989315
70.538903
70.630391
4,080,400
70.744398
69.563115
69.247052
69.478452
69.958063
71.791116
71.081899
70.393524
70.343523
70.240029
69.882255
69.804398
69.979677
70.412076
70.706175
70.887855
70.612345
70.153229
69.869446
69.377766
69.62878
70.242985
71.494571
70.194078
70.227434
70.577013
71.275344
69.982406
68.922846
68.193797
69.224091
0.448068
0.321836
21.383271
26.491391
23.516336
70.574075
69.272104
69.365343
73.634134
64.09269
68.357199
71.770491
70.103327
66.258789
62.429088
-29.896673
-1,999,200
-0.020606
16
69.85275
69.563115
1.344787
72.25269
66.87354
0.995333
69.909359
71.900026
67.918692
71.770491
66.773718
69.272104
70.841516
70.355915
70.081443
71.115988
71.601589
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
0
0.160772
4,080,400
0
UPS
2015-05-12T00:00:00
70.355927
70.637436
70.151832
70.538908
2,438,400
70.688097
69.683461
69.339669
69.450865
69.937158
71.727223
71.07655
70.386004
70.345778
70.257859
69.925316
69.846823
69.994432
70.410598
70.699239
70.882562
70.541714
70.228735
69.954744
69.412177
69.63925
70.214566
71.487347
70.391164
70.300174
70.460145
71.234563
70.160479
69.060543
68.300333
69.168125
0.424123
0.342294
19.893949
25.221159
25.491335
70.567036
69.272104
69.296726
73.634134
58.806663
68.434618
71.770491
57.595361
64.765591
36.421181
-42.404639
-4,437,600
-0.048908
15
69.853877
69.683461
1.299679
72.282819
67.084104
0.980755
69.951889
71.913399
67.990379
71.770491
66.773718
69.272104
70.759416
70.529517
70.309004
70.97993
71.209829
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
1
0.089293
0
2,438,400
UPS
2015-05-13T00:00:00
69.975891
70.475567
69.785875
70.116643
3,205,100
70.560012
69.782342
69.417366
69.421729
69.916591
71.668474
71.072438
70.303982
70.278526
70.21448
69.929913
69.856752
69.993705
70.399158
70.684915
70.87354
70.412222
70.256585
70.003685
69.432766
69.640269
70.179886
71.476395
70.356369
70.290354
70.291539
71.135992
70.307824
69.184124
68.39983
69.113319
0.370213
0.347877
18.927628
23.803986
27.040466
70.567036
69.272104
69.187643
73.634134
55.576138
68.434618
71.770491
46.202979
57.967222
15.146636
-53.797021
-7,642,700
-0.07492
14
69.854235
69.782342
1.23851
72.259362
67.305322
0.974722
69.954175
71.90362
68.00473
71.770491
66.773718
69.272104
70.381732
70.126027
69.896128
70.611631
70.867335
70.591253
69.861724
69.272104
68.682485
67.843027
66.773718
71.770491
1
0.027732
0
3,205,100
UPS
2015-05-14T00:00:00
71.372566
71.833401
70.47217
70.479261
5,966,400
70.622266
69.967947
69.550085
69.435728
69.92862
71.607061
71.088413
70.517699
70.477443
70.392647
70.061064
69.973353
70.047778
70.424774
70.698532
70.878506
70.559959
70.408035
70.154084
69.50927
69.678584
70.174026
71.479382
70.578996
70.526009
70.393758
71.084669
70.4709
69.322175
68.508687
69.064922
0.435173
0.365337
18.563223
30.712068
23.251133
70.60553
69.30356
68.819925
70.342962
63.034735
68.434618
71.833401
86.441171
63.41317
66.106999
-13.558829
-1,676,300
-0.01841
15
69.862488
69.967947
1.180582
72.329112
67.606782
1.069197
70.08926
72.227654
67.950866
71.833401
66.773718
69.30356
70.079111
69.682655
69.389419
70.372347
70.768803
70.639316
69.900602
69.30356
68.706517
67.85649
66.773718
71.833401
0
0.074959
5,966,400
0
UPS
2015-05-15T00:00:00
72.407661
72.719612
72.088625
72.336765
5,347,800
70.728208
70.23205
69.721674
69.466207
69.968892
71.555789
71.107874
70.895691
70.828391
70.702649
70.274391
70.160607
70.140322
70.476956
70.732376
70.893721
70.884577
70.640389
70.373898
69.625816
69.743822
70.18988
71.492508
71.262723
71.116163
70.861617
71.150662
70.674296
69.492903
68.636763
69.026368
0.56368
0.405005
18.949445
34.17229
20.9575
71.048636
69.746665
68.740749
69.761215
70.18211
69.377659
72.719612
90.66561
74.436587
110.241515
-9.33439
3,671,500
-0.018216
16
69.874827
70.23205
1.099282
72.430614
68.033486
1.109113
70.31006
72.528286
68.091834
72.719612
67.428233
70.073922
71.226046
70.61869
69.864814
71.979922
72.587278
71.470847
70.698305
70.073922
69.44954
68.560588
67.428233
72.719612
0
0.114963
5,347,800
0
UPS
2015-05-18T00:00:00
72.251686
72.485644
71.840479
72.138247
2,769,300
70.815035
70.415162
69.905041
69.494973
69.99665
71.49569
71.134347
71.16689
71.087172
70.940962
70.454145
70.321459
70.223121
70.523659
70.762462
70.907233
71.161573
70.832735
70.568514
69.735051
69.803896
70.20366
71.50389
72.044722
71.780902
71.442551
71.297425
70.900569
69.688425
68.780602
68.995917
0.645496
0.453103
19.004521
32.517765
21.805036
71.048636
69.746665
68.740749
69.761215
59.107066
69.377659
72.719612
85.998419
87.701734
84.220594
-14.001581
902,200
-0.041327
15
69.880779
70.415162
1.116154
72.64747
68.182853
0.937026
70.494977
72.369029
68.620925
72.719612
68.357199
70.538406
72.405299
72.090987
71.774312
72.721974
73.036287
71.690083
71.05317
70.538406
70.023641
69.290755
68.357199
72.719612
1
0.048592
2,769,300
0
UPS
2015-05-19T00:00:00
72.372215
72.911033
72.102801
72.421843
3,198,300
71.006812
70.599022
70.08197
69.527135
70.040735
71.433652
71.16163
71.407955
71.320816
71.161155
70.628515
70.47921
70.307399
70.572305
70.794338
70.92181
71.444696
71.019121
70.758297
69.847884
69.86641
70.221017
71.516207
72.638016
72.342645
71.963664
71.510206
71.142068
69.903993
68.939939
68.973691
0.711855
0.504854
19.396968
33.751079
20.468053
71.348454
69.842375
68.740749
69.761215
57.855695
69.377659
72.911033
84.750623
87.138218
83.985525
-15.249377
4,100,500
-0.059978
16
69.887964
70.599022
1.120744
72.84051
68.357533
0.933932
70.673761
72.541626
68.805897
72.911033
68.357199
70.634116
72.192603
71.899562
71.547438
72.544727
72.837768
71.836328
71.171468
70.634116
70.096763
69.331719
68.357199
72.911033
0
0.091601
0
3,198,300
UPS
2015-05-20T00:00:00
72.287125
72.669972
72.060253
72.457277
2,627,600
71.252718
70.759977
70.253524
69.572797
70.071667
71.371043
71.187971
71.583789
71.496509
71.334381
70.779298
70.61828
70.385035
70.617432
70.823898
70.935395
71.67748
71.179893
70.927924
69.956119
69.925526
70.237917
71.527406
72.838396
72.675887
72.346429
71.753814
71.38755
70.131446
69.111193
68.959071
0.748946
0.553672
19.704731
32.149593
19.827968
71.348454
69.842375
68.740749
69.761215
61.50831
69.377659
72.911033
82.342425
84.363823
68.594735
-17.657575
1,472,900
-0.099482
15
69.893635
70.759977
1.120452
73.000881
68.519074
0.916155
70.827415
72.659725
68.995105
72.911033
68.434618
70.672826
72.462016
72.013
71.653785
72.821232
73.270248
71.854599
71.201042
70.672826
70.144609
69.392571
68.434618
72.911033
1
0.027916
0
2,627,600
UPS
2015-05-21T00:00:00
72.350945
72.63453
72.046085
72.258774
2,159,500
71.475443
70.921309
70.441143
69.630292
70.09935
71.312426
71.216941
71.73722
71.651861
71.490776
70.922175
70.751562
70.46213
70.663051
70.854137
70.94948
71.877158
71.331414
71.089264
70.065066
69.985507
70.257321
71.538978
72.788094
72.780131
72.629134
71.999937
71.631515
70.366765
69.29168
68.951908
0.774562
0.59785
19.970373
30.63859
19.00923
71.348454
69.842375
68.628143
69.761215
58.160319
69.377659
72.911033
84.148628
83.747225
60.56698
-15.851372
3,632,400
-0.108895
16
69.898399
70.921309
1.104728
73.130765
68.711853
0.901383
70.972513
72.775278
69.169748
72.911033
68.434618
70.672826
72.339116
72.008261
71.729397
72.61798
72.948836
71.854599
71.201042
70.672826
70.144609
69.392571
68.434618
72.911033
0
0.073326
2,159,500
0
UPS
2015-05-22T00:00:00
71.911392
72.506929
71.734148
72.506929
2,200,500
71.603544
71.064886
70.632574
69.665624
70.121546
71.24578
71.246403
71.772055
71.699048
71.555486
71.012104
70.84078
70.518964
70.695902
70.875072
70.959052
71.956421
71.425707
71.20236
70.154521
70.033192
70.269182
71.545887
72.51957
72.609466
72.716696
72.192628
71.851945
70.597667
69.473568
68.950191
0.75074
0.628428
19.765031
28.72898
20.340299
71.348454
69.842375
68.628143
69.761215
54.031479
69.377659
72.911033
71.70861
79.399887
41.185664
-28.29139
1,431,900
-0.122685
15
69.902368
71.064886
1.031507
73.1279
69.001873
0.914858
71.06193
72.891645
69.232215
72.911033
68.434618
70.672826
72.343853
72.053176
71.755408
72.641622
72.932299
71.854599
71.201042
70.672826
70.144609
69.392571
68.434618
72.911033
1
0.011785
0
2,200,500
UPS
2015-05-26T00:00:00
71.266205
71.904284
71.032247
71.890107
2,364,900
71.655161
71.19978
70.739644
69.704099
70.126474
71.174848
71.274983
71.670885
71.62035
71.510981
71.035204
70.873505
70.548267
70.71091
70.882818
70.962108
71.895087
71.44488
71.251101
70.217288
70.063315
70.269587
71.546085
72.016948
72.187346
72.509364
72.283498
72.021211
70.808642
69.648249
68.951274
0.672054
0.637153
18.650034
26.690869
24.5613
71.348454
70.169633
68.327289
69.483233
56.479155
69.377659
72.911033
53.448797
69.768678
7.233149
-46.551202
-933,000
-0.104773
14
69.905252
71.19978
0.847906
72.895592
69.503968
0.901747
71.081385
72.88488
69.27789
72.911033
69.377659
71.144346
72.050823
71.594717
71.278042
72.367498
72.823604
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
1
-0.040891
0
2,364,900
UPS
2015-05-27T00:00:00
71.549797
71.705773
70.883364
71.266206
2,068,600
71.774548
71.231322
70.853836
69.723895
70.142544
71.11353
71.301913
71.646667
71.607522
71.516953
71.081985
70.925527
70.587543
70.732986
70.896025
70.967956
71.87593
71.478215
71.313421
70.289669
70.100771
70.277011
71.548819
71.586679
71.779402
72.189404
72.310496
72.150469
71.001445
69.817856
68.956118
0.625368
0.634796
17.431495
24.910532
24.130538
71.691601
70.634116
68.350166
69.483233
64.537633
69.785875
72.911033
56.442651
60.533353
5.115308
-43.557349
1,135,600
-0.138589
15
69.908288
71.231322
0.848643
72.928608
69.534037
0.855931
71.125996
72.837857
69.414134
72.911033
69.377659
71.144346
71.400912
70.89754
70.528875
71.769577
72.272949
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
0
0.014274
2,068,600
0
UPS
2015-05-28T00:00:00
70.805382
71.556894
70.727394
71.322931
2,722,100
71.857497
71.208755
70.923331
69.738092
70.150645
71.050288
71.324672
71.47841
71.461678
71.40748
71.056839
70.916285
70.596086
70.734891
70.89423
70.966338
71.699718
71.43765
71.309693
70.33208
70.118214
70.270909
71.543878
71.112626
71.31221
71.749943
72.231853
72.223861
71.162378
69.973222
68.961302
0.522281
0.612293
16.268911
23.227634
23.770613
71.819213
70.634116
68.350166
69.483233
55.350468
69.785875
72.911033
32.62256
47.504669
-11.93337
-67.37744
-1,586,500
-0.159009
14
69.910462
71.208755
0.853916
72.916588
69.500922
0.864406
71.095461
72.824273
69.366649
72.911033
69.377659
71.144346
71.379644
71.053516
70.557236
71.875925
72.202053
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
1
-0.03863
0
2,722,100
UPS
2015-05-29T00:00:00
70.344543
70.727391
70.032593
70.7203
4,231,800
71.754695
71.18848
70.97214
69.733783
70.146825
70.997881
71.343955
71.251637
71.258563
71.243952
70.992085
70.872305
70.586221
70.724619
70.883345
70.960151
71.424635
71.355344
71.265171
70.355862
70.123316
70.256934
71.534126
70.629105
70.809481
71.235688
72.044139
72.237428
71.287413
70.108729
68.964825
0.398801
0.569595
15.999766
21.753193
27.968891
71.471813
70.672826
68.392389
69.483233
47.740213
69.785875
72.911033
17.876476
35.647229
-47.97641
-82.123524
-5,818,300
-0.148645
13
69.912092
71.18848
0.870042
72.928565
69.448395
0.833646
71.023945
72.691237
69.356653
72.911033
69.377659
71.144346
71.02989
70.502886
70.20039
71.332386
71.85939
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
1
-0.08367
0
4,231,800
UPS
2015-06-01T00:00:00
70.528877
70.982621
70.110579
70.734475
2,857,600
71.566817
71.147512
71.031701
69.738086
70.147046
70.952278
71.363435
71.107085
71.125893
71.13394
70.949975
70.845888
70.583973
70.719468
70.876326
70.95586
71.201759
71.292524
71.231074
70.387043
70.13337
70.247647
71.526016
70.297279
70.433996
70.774012
71.800739
72.208088
71.384688
70.227985
68.96745
0.312217
0.518119
15.400809
22.291383
25.965867
71.471813
70.672826
68.450451
69.483233
48.269332
69.785875
72.911033
23.774861
24.757966
-39.605086
-76.225139
-2,960,700
-0.192029
14
69.913651
71.147512
0.881341
72.910195
69.38483
0.863762
70.976796
72.70432
69.249271
72.911033
69.377659
71.144346
70.368176
70.00896
69.673377
70.703759
71.062974
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
0
-0.021761
0
2,857,600
UPS
2015-06-02T00:00:00
70.493431
70.897547
69.883712
70.146035
2,324,900
71.390991
71.103013
71.108705
69.736896
70.142136
70.899333
71.382321
70.984354
71.0109
71.0354
70.908471
70.818776
70.580422
70.713519
70.868744
70.951258
71.006598
71.230231
71.189669
70.416664
70.142486
70.238561
71.517359
70.138784
70.235942
70.427617
71.521432
72.144376
71.458165
70.333034
68.969017
0.237995
0.462094
15.108057
20.457087
25.67056
71.276842
70.672826
68.450451
69.483233
51.14006
69.785875
72.911033
22.640641
21.430659
-47.187971
-77.359359
-5,285,600
-0.173396
13
69.914841
71.103013
0.891216
72.885446
69.320581
0.893451
70.930761
72.717662
69.143859
72.911033
69.377659
71.144346
70.540692
70.098764
69.66865
70.970806
71.412735
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
1
-0.06872
2,324,900
0
UPS
2015-06-03T00:00:00
71.322937
71.89012
70.543065
70.791205
3,611,600
71.286063
71.146438
71.124865
69.757503
70.144746
70.841057
71.402647
71.052071
71.067634
71.079637
70.94615
70.857557
70.60954
70.729557
70.877738
70.954957
70.994225
71.251176
71.206148
70.478862
70.17356
70.246949
71.516768
70.406228
70.375212
70.372071
71.293905
72.07874
71.526764
70.435024
68.972728
0.243303
0.418336
14.480181
25.963302
22.877629
71.259121
71.144346
68.450451
69.483233
60.393782
69.883712
72.911033
47.541218
31.318907
4.782989
-52.458782
-1,674,000
-0.129641
14
69.919317
71.146438
0.879027
72.904491
69.388384
0.943951
70.968111
72.856012
69.08021
72.911033
69.377659
71.144346
70.424897
69.952246
69.411061
70.966081
71.438732
72.077157
71.561284
71.144346
70.727408
70.133801
69.377659
72.911033
0
-0.008527
3,611,600
0
UPS
2015-06-04T00:00:00
70.968437
71.379644
70.826644
70.932992
3,125,800
71.154195
71.203456
71.113333
69.779747
70.135922
70.784896
71.418526
71.035344
71.049598
71.062529
70.948176
70.866086
70.623615
70.735843
70.879534
70.955091
70.936474
71.234224
71.194115
70.526349
70.195236
70.249472
71.512447
70.741914
70.614043
70.443425
71.103258
72.006528
71.58639
70.53135
68.976795
0.21641
0.377951
13.897154
24.812234
21.863362
71.19532
71.144346
69.198217
69.483233
46.284132
69.883712
72.911033
35.8312
35.337686
-12.841555
-64.1688
-4,799,800
-0.133581
13
69.922195
71.203456
0.824291
72.852037
69.554875
0.850771
70.968142
72.669685
69.2666
72.911033
69.785875
71.348454
71.252041
70.613961
69.904986
71.961016
72.599095
72.173496
71.717223
71.348454
70.979686
70.454659
69.785875
72.911033
1
-0.057018
3,125,800
0
UPS
2015-06-05T00:00:00
71.259117
71.393819
70.734471
71.003886
2,692,100
71.045012
71.260228
71.133696
69.83314
70.129948
70.731362
71.433602
71.080099
71.087692
71.092773
70.976443
70.89632
70.648536
70.749613
70.88705
70.958116
70.955551
71.239525
71.205329
70.584364
70.224793
70.258862
71.510861
71.085712
70.925789
70.624764
70.97629
71.940529
71.643916
70.626539
68.982456
0.216062
0.345573
13.228466
23.475836
21.438729
70.893998
71.144346
69.272104
69.483233
37.764434
69.883712
72.911033
45.433087
42.935168
-11.62047
-54.566913
-2,107,700
-0.097147
14
69.925347
71.260228
0.784132
72.828491
69.691965
0.80165
70.995854
72.599154
69.392554
72.911033
69.785875
71.348454
71.058242
70.73684
70.505242
71.28984
71.611242
72.173496
71.717223
71.348454
70.979686
70.454659
69.785875
72.911033
0
0.001806
2,692,100
0
UPS
2015-06-08T00:00:00
70.379997
71.308759
70.33746
71.266217
2,819,900
70.891872
71.247708
71.094967
69.880493
70.114035
70.665753
71.442442
70.940078
70.959021
70.983116
70.922221
70.856603
70.638005
70.739887
70.87701
70.952363
70.83464
71.155693
71.147353
70.605809
70.231374
70.251904
71.500378
71.035531
70.958473
70.678657
70.835742
71.858425
71.683644
70.711937
68.986519
0.143198
0.305098
12.498338
21.627819
22.968692
70.886916
71.144346
69.435733
69.483233
32.722694
69.883712
72.911033
16.393554
32.552614
-47.406688
-83.606446
-4,927,600
-0.099004
13
69.926467
71.247708
0.796616
72.840941
69.654475
0.824945
70.937201
72.587091
69.287311
72.911033
69.785875
71.348454
71.129136
70.864453
70.469788
71.5238
71.788483
72.173496
71.717223
71.348454
70.979686
70.454659
69.785875
72.911033
1
-0.047908
0
2,819,900
UPS
2015-06-09T00:00:00
70.628159
71.032274
70.202769
70.30203
2,348,300
70.828068
71.241615
71.064756
69.933513
70.098992
70.607797
71.453877
70.877694
70.898864
70.928507
70.895488
70.83903
70.637619
70.736946
70.872082
70.949138
70.786692
71.096689
71.111444
70.635129
70.244903
70.25116
71.492275
70.835109
70.873846
70.70082
70.710965
71.772409
71.712738
70.791407
68.990513
0.104275
0.264934
11.998301
20.167686
22.514263
70.886916
71.144346
69.667975
69.483233
34.271462
69.883712
72.669972
26.718496
29.515046
-52.877035
-73.281504
-2,579,300
-0.09665
14
69.927903
71.241615
0.801077
72.843769
69.63946
0.826465
70.907768
72.560698
69.254839
72.911033
69.785875
71.348454
70.675406
70.042052
69.704107
71.013351
71.646704
72.173496
71.717223
71.348454
70.979686
70.454659
69.785875
72.911033
0
0.009826
2,348,300
0
UPS
2015-06-10T00:00:00
71.223686
71.478918
70.613967
70.855021
2,682,400
70.795457
71.285003
71.095526
69.988872
70.093671
70.556355
71.470511
70.946893
70.957922
70.973919
70.925324
70.868619
70.660602
70.749755
70.879044
70.951869
70.858622
71.094981
71.12367
70.685724
70.2745
70.263356
71.489985
70.808543
70.861577
70.796159
70.648608
71.700811
71.741836
70.871528
68.997261
0.120098
0.235966
11.381669
22.385378
20.927698
70.886916
71.144346
69.667975
69.483233
41.218046
69.883712
72.63453
48.711844
30.607965
-16.744771
-51.288156
103,100
-0.071999
15
69.930926
71.285003
0.773611
72.832224
69.737781
0.844696
70.937856
72.627247
69.248465
72.911033
69.785875
71.348454
70.621067
70.20986
69.791562
71.039366
71.450573
72.173496
71.717223
71.348454
70.979686
70.454659
69.785875
72.911033
0
0.05914
2,682,400
0
UPS
2015-06-11T00:00:00
71.606522
71.71996
71.223674
71.471815
1,899,000
70.875571
71.366534
71.166664
70.056532
70.088295
70.501683
71.488609
71.078819
71.07585
71.071242
70.987251
70.925381
70.697697
70.772302
70.89345
70.958383
71.006089
71.125602
71.162977
70.749162
70.314312
70.284151
71.491338
71.059863
71.050882
71.009562
70.674384
71.651346
71.774915
70.956286
69.008534
0.161666
0.221106
11.130424
23.477946
20.054453
70.886916
71.144346
69.68733
69.483233
44.160194
69.883712
72.506929
65.675452
47.035264
11.956865
-34.324548
2,002,100
-0.032414
16
69.933688
71.366534
0.711842
72.790217
69.942851
0.838113
71.001538
72.677764
69.325313
72.911033
69.883712
71.397372
71.105524
70.732129
70.240573
71.59708
71.970475
72.196585
71.754596
71.397372
71.040148
70.531558
69.883712
72.911033
0
0.101007
1,899,000
0
UPS
2015-06-12T00:00:00
70.940071
71.585241
70.677754
71.244931
2,420,400
70.935123
71.344909
71.199319
70.116494
70.07741
70.43329
71.505041
71.051069
71.051163
71.051062
70.982962
70.926511
70.707202
70.776717
70.894373
70.958201
71.017816
71.084986
71.145547
70.78381
70.336727
70.292832
71.48588
71.232476
71.150871
71.114605
70.714798
71.598286
71.79793
71.03714
69.021885
0.139227
0.20473
10.559303
21.656707
23.058406
70.886916
71.348454
69.68733
69.483233
42.642168
69.883712
71.904284
52.280213
55.555836
-27.213254
-47.719787
-418,300
-0.086647
15
69.935799
71.344909
0.71819
72.781289
69.90853
0.849255
70.995684
72.694194
69.297175
72.911033
69.883712
71.397372
71.516719
71.313477
71.020433
71.809763
72.013005
72.196585
71.754596
71.397372
71.040148
70.531558
69.883712
72.911033
1
0.036299
0
2,420,400
UPS
2015-06-15T00:00:00
70.869179
71.018063
70.188563
70.62813
2,152,500
70.969154
71.267985
71.208871
70.176024
70.066519
70.361602
71.521257
71.014691
71.018075
71.02308
70.972618
70.9221
70.713554
70.77915
70.893874
70.957315
71.005826
71.039679
71.120151
70.813327
70.357563
70.301463
71.479553
71.216606
71.161298
71.118815
70.76638
71.540368
71.809171
71.112248
69.037359
0.114404
0.186665
10.648827
20.153074
25.552051
71.039341
71.348454
69.68733
69.483233
46.705888
69.883712
71.89012
49.115987
55.690551
-59.921663
-50.884013
-2,570,800
-0.067072
14
69.937536
71.267985
0.679732
72.627448
69.908522
0.845709
70.983636
72.675053
69.292219
72.911033
69.883712
71.397372
71.067689
70.550136
70.160201
71.457624
71.975176
72.196585
71.754596
71.397372
71.040148
70.531558
69.883712
72.911033
1
-0.019209
2,152,500
0
UPS
2015-06-16T00:00:00
71.145676
71.230755
70.060944
70.847907
3,061,900
71.034378
71.212685
71.224697
70.235874
70.060534
70.274721
71.538647
71.040888
71.041275
71.041941
70.988351
70.939299
70.7305
70.788795
70.89886
70.95919
71.037921
71.02803
71.11529
70.851353
70.385962
70.31699
71.475816
71.141736
71.149961
71.117578
70.834396
71.486046
71.815269
71.183839
69.056231
0.11571
0.172474
10.410426
19.96503
23.114682
70.890452
71.348454
69.92309
69.483233
46.643066
69.883712
71.89012
62.896679
54.764293
-45.411689
-37.103321
491,100
-0.032065
15
69.940727
71.212685
0.639276
72.491236
69.934133
0.870523
70.999068
72.740114
69.258022
72.911033
69.883712
71.397372
70.691935
70.365807
69.862435
71.195307
71.521435
72.196585
71.754596
71.397372
71.040148
70.531558
69.883712
72.911033
0
0.033429
3,061,900
0
UPS
2015-06-17T00:00:00
71.19532
71.393832
70.543064
70.833747
2,846,600
71.021616
71.15384
71.258273
70.298971
70.053334
70.267437
71.556668
71.071774
71.069283
71.065538
71.007166
70.958993
70.748728
70.799493
70.904731
70.961539
71.067183
71.026376
71.11303
70.888978
70.415825
70.335219
71.4724
71.105369
71.150261
71.16115
70.903204
71.437154
71.817275
71.251416
69.078963
0.119374
0.161854
9.942449
19.909643
21.507841
70.890452
71.348454
69.92309
69.433969
53.661783
69.883712
71.89012
65.370975
59.127881
-13.103871
-34.629025
3,337,700
0.016283
16
69.943799
71.15384
0.57817
72.31018
69.9975
0.872042
71.017759
72.761843
69.273675
72.669972
69.883712
71.276842
70.812458
70.394162
69.642648
71.563972
71.982269
72.012415
71.605621
71.276842
70.948063
70.479971
69.883712
72.669972
0
0.078267
2,846,600
0
UPS
2015-06-18T00:00:00
71.890114
72.088626
71.244944
71.244944
2,948,900
71.113784
71.133989
71.334842
70.376104
70.059433
70.271153
71.57601
71.235442
71.218525
71.192396
71.087434
71.030617
70.793488
70.828194
70.924243
70.970779
71.225092
71.096498
71.161634
70.951376
70.464161
70.367352
71.475718
71.355906
71.321205
71.329773
71.020874
71.409529
71.827897
71.322532
69.107915
0.17631
0.164745
9.910871
24.126949
19.940396
71.074785
71.348454
69.91957
69.433969
63.903046
69.883712
72.088626
90.996826
73.08816
92.038508
-9.003174
6,286,600
0.0579
17
69.948725
71.133989
0.542956
72.2199
70.048078
0.88065
71.10084
72.862141
69.339539
72.63453
69.883712
71.259121
71.044072
70.694312
70.193304
71.54508
71.894841
71.985337
71.583718
71.259121
70.934524
70.472387
69.883712
72.63453
0
0.116212
2,948,900
0
UPS
2015-06-19T00:00:00
71.493088
71.861758
71.223679
71.663246
3,600,600
71.137181
71.091096
71.339662
70.444874
70.070373
70.281381
71.593297
71.286971
71.268446
71.238656
71.124312
71.066192
70.820924
70.845691
70.935508
70.975976
71.294056
71.130698
71.173806
70.995179
70.501889
70.391548
71.474893
71.574303
71.492639
71.458386
71.143851
71.38475
71.836484
71.391865
69.14077
0.187237
0.169243
9.848529
22.79242
19.013928
71.074785
71.397372
69.91957
69.409334
58.353813
69.883712
72.088626
72.99041
76.452737
74.154255
-27.00959
2,686,000
0.044774
16
69.953483
71.091096
0.470855
72.032807
70.149386
0.865964
71.138197
72.870126
69.406269
72.506929
69.883712
71.19532
71.741228
71.39383
70.897545
72.237512
72.58491
71.88785
71.50486
71.19532
70.885781
70.44508
69.883712
72.506929
1
0.048074
0
3,600,600
UPS
2015-06-22T00:00:00
71.883011
72.088614
71.627779
71.71995
3,236,200
71.287482
71.089677
71.318676
70.520175
70.083697
70.306338
71.610798
71.406179
71.380185
71.337788
71.193284
71.129024
70.862574
70.872989
70.95427
70.985001
71.429661
71.206118
71.215602
71.051577
70.54959
70.423264
71.477775
71.805612
71.709063
71.613162
71.29539
71.374239
71.849429
71.463414
69.178471
0.224769
0.180349
10.091195
23.565724
18.052974
71.074785
71.397372
69.954545
69.30356
61.342477
70.060944
72.088626
89.859591
84.615609
133.542621
-10.140409
5,922,200
0.071432
17
69.95881
71.089677
0.468289
72.026255
70.1531
0.836085
71.209132
72.881302
69.536962
72.088626
69.883712
70.986169
71.526175
71.190592
70.888096
71.828671
72.164254
71.568266
71.246349
70.986169
70.725989
70.355563
69.883712
72.088626
0
0.089575
3,236,200
0
UPS
2015-06-23T00:00:00
71.429276
72.088623
71.315837
71.812123
1,493,300
71.367594
71.097831
71.28578
70.595411
70.091909
70.318932
71.624676
71.410799
71.38911
71.351863
71.214738
71.15212
70.884798
70.887628
70.963676
70.989422
71.455442
71.238461
71.22411
71.087228
70.585
70.4455
71.475969
71.816613
71.765832
71.688967
71.421213
71.366112
71.858549
71.530789
69.218447
0.215417
0.187362
9.797943
22.011133
19.524923
71.074785
71.397372
70.39765
69.746665
50.924717
70.060944
72.088626
67.482543
76.777515
85.417692
-32.517457
4,428,900
0.073305
16
69.960681
71.097831
0.472921
72.043673
70.151989
0.791521
71.230098
72.813139
69.647057
72.088626
69.883712
70.986169
71.866468
71.644322
71.405633
72.105157
72.327303
71.568266
71.246349
70.986169
70.725989
70.355563
69.883712
72.088626
1
0.024611
0
1,493,300
UPS
2015-06-24T00:00:00
70.465065
71.464723
70.195656
71.393821
2,565,500
71.291732
71.043594
71.209494
70.645732
70.087921
70.332925
71.635261
71.221652
71.221102
71.215432
71.146586
71.09927
70.868338
70.876508
70.953803
70.984204
71.291346
71.178197
71.160978
71.082116
70.59482
70.448394
71.464431
71.408949
71.487876
71.535558
71.446676
71.33292
71.848189
71.582874
69.256563
0.128719
0.175634
10.174561
19.711471
26.707016
71.074785
71.397372
70.39765
69.746665
46.042358
70.060944
72.088626
19.930186
59.090773
-51.194831
-80.069814
1,863,400
0.023044
15
69.961782
71.043594
0.480499
72.004593
70.082595
0.842668
71.157238
72.842574
69.471901
72.088626
69.883712
70.986169
71.611245
71.133867
70.838459
71.906653
72.384031
71.568266
71.246349
70.986169
70.725989
70.355563
69.883712
72.088626
1
-0.031056
0
2,565,500
UPS
2015-06-25T00:00:00
70.146027
70.727386
70.089307
70.450886
2,227,900
71.145683
71.010627
71.12385
70.688687
70.089815
70.334713
71.646716
71.006527
71.025634
71.050908
71.055626
71.025944
70.840012
70.857285
70.937807
70.975864
71.083036
71.092715
71.079173
71.06252
70.596349
70.444693
71.449613
70.763176
70.956143
71.177722
71.361149
71.270409
71.815387
71.617455
69.291421
0.033875
0.147282
10.645049
18.656073
26.169453
71.074785
71.276842
70.595415
69.842375
41.287448
70.060944
72.088626
4.196042
30.536257
-100.338825
-95.803958
-364,500
0.030112
14
69.96213
71.010627
0.518797
72.048221
69.973032
0.841149
71.060932
72.74323
69.378634
72.088626
69.883712
70.986169
70.708481
69.95224
69.439415
71.221307
71.977548
71.568266
71.246349
70.986169
70.725989
70.355563
69.883712
72.088626
1
-0.078497
0
2,227,900
UPS
2015-06-26T00:00:00
70.436714
70.691946
70.209842
70.493434
2,782,500
71.095347
71.015235
71.047281
70.744212
70.102622
70.336333
71.659936
70.892564
70.918557
70.956417
70.999361
70.980618
70.824196
70.846217
70.927884
70.970499
70.954132
71.038056
71.026316
71.052639
70.605478
70.446713
71.437573
70.249775
70.49238
70.808031
71.220676
71.194062
71.768427
71.6396
69.3243
-0.017629
0.1143
11.08193
17.778985
24.939135
71.074785
71.259121
70.595415
69.842375
50.488988
70.060944
72.088626
18.531997
14.219408
-85.379392
-81.468003
2,418,000
0.035918
15
69.963248
71.015235
0.512945
72.041126
69.989345
0.810765
71.001483
72.623012
69.379953
72.088626
69.883712
70.986169
70.320907
69.914427
69.682828
70.552506
70.958986
71.568266
71.246349
70.986169
70.725989
70.355563
69.883712
72.088626
0
-0.018665
0
2,782,500
UPS
2015-06-29T00:00:00
68.99041
70.18858
68.940782
69.982977
3,507,600
70.90747
70.938312
70.930442
70.781508
70.08723
70.32377
71.664815
70.512133
70.567985
70.653954
70.816729
70.827525
70.752283
70.79738
70.889519
70.950797
70.571417
70.845216
70.868095
70.983862
70.576209
70.420061
71.41101
69.595736
69.847639
70.240859
70.937566
71.067836
71.684133
71.634603
69.349305
-0.173156
0.056809
12.771886
15.612903
32.236364
70.514704
70.723855
70.595415
69.842375
38.297726
68.940782
72.088626
1.576573
8.101537
-217.024538
-98.423427
-1,089,600
-0.02178
14
69.960368
70.938312
0.678395
72.295102
69.581522
0.858367
70.809952
72.526685
69.093218
72.088626
68.940782
70.514704
70.446167
70.200389
69.964064
70.682493
70.928271
71.345735
70.88615
70.514704
70.143258
69.61442
68.940782
72.088626
1
-0.067417
0
3,507,600
UPS
2015-06-30T00:00:00
68.706825
69.663941
68.635923
69.663941
3,059,400
70.663585
70.848981
70.828066
70.783855
70.078755
70.301872
71.667893
70.151072
70.229592
70.354396
70.62492
70.664395
70.672069
70.742366
70.846297
70.928469
70.171299
70.632693
70.697048
70.902502
70.539883
70.388042
71.381578
68.951547
69.177885
69.586828
70.555202
70.898555
71.563186
71.601798
69.365705
-0.315656
-0.017684
14.587824
14.321588
32.022862
70.362275
70.362275
70.595415
69.842375
31.177065
68.635923
72.088626
2.053518
7.387363
-230.994513
-97.946482
-4,149,000
-0.07793
13
69.957139
70.848981
0.838739
72.52646
69.171503
0.870014
70.609654
72.349683
68.869625
72.088626
68.635923
70.362275
69.373257
68.557934
68.125459
69.805733
70.621056
71.273788
70.769694
70.362275
69.954856
69.374802
68.635923
72.088626
1
-0.108762
0
3,059,400
UPS
2015-07-01T00:00:00
68.728081
69.437056
68.430307
69.139282
2,893,300
70.416861
70.719239
70.715198
70.784517
70.054329
70.285707
71.67257
69.866474
69.95659
70.104194
70.45248
70.515447
70.595834
70.689358
70.804352
70.906575
69.819389
70.430703
70.535511
70.821883
70.504339
70.356878
71.352326
68.453796
68.649027
68.974135
70.129349
70.699404
71.413938
71.544774
69.374287
-0.422009
-0.098549
16.437473
13.172575
31.092276
70.259465
70.259467
70.759043
69.842375
27.242084
68.430307
72.088626
8.139634
3.923242
-199.543123
-91.860366
-1,255,700
-0.111187
14
69.954152
70.719239
0.954301
72.62784
68.810637
0.906476
70.430457
72.243409
68.617505
72.088626
68.430307
70.259467
69.00223
68.340519
67.974212
69.368537
70.030248
71.225263
70.691148
70.259467
69.827785
69.213187
68.430307
72.088626
0
-0.043568
0
2,893,300
UPS
2015-07-02T00:00:00
68.912399
69.025838
68.628813
68.926582
1,836,000
70.11909
70.616437
70.639478
70.781405
70.038554
70.272853
71.676989
69.675659
69.766737
69.920841
70.312473
70.392136
70.529817
70.642596
70.766888
70.886732
69.545851
70.258623
70.396834
70.748467
70.474288
70.329684
71.324861
68.26599
68.403546
68.569741
69.708349
70.489643
71.246533
71.468832
69.37657
-0.485821
-0.176004
18.155005
12.738531
30.067768
70.259465
70.259467
71.162859
69.842375
32.645476
68.430307
72.088626
13.177974
7.790375
-167.545206
-86.822026
580,300
-0.070371
15
69.952548
70.616437
1.0335
72.683436
68.549437
0.868494
70.28588
72.022868
68.548891
72.088626
68.430307
70.259467
68.865148
68.29324
67.858399
69.299989
69.871897
71.225263
70.691148
70.259467
69.827785
69.213187
68.430307
72.088626
0
0.01239
0
1,836,000
UPS
2015-07-06T00:00:00
68.529572
69.068389
68.167993
68.472852
2,721,000
69.822738
70.479959
70.56688
70.76951
70.011482
70.251838
71.674528
69.446441
69.541798
69.706799
70.150391
70.248862
70.451376
70.58699
70.722584
70.863278
69.256848
70.059874
70.234533
70.66016
70.434578
70.295163
71.293544
68.24658
68.26729
68.294375
69.287295
70.267801
71.061455
71.373748
69.371588
-0.560818
-0.252967
20.122995
11.789745
31.640225
70.128308
70.128309
71.226665
69.842375
30.990693
68.167993
72.088626
9.222464
10.180024
-160.603099
-90.777536
-2,140,700
-0.110401
14
69.949308
70.479959
1.120708
72.721376
68.238543
0.873558
70.118612
71.865729
68.371496
72.088626
68.167993
70.128309
68.855684
68.685529
68.458659
69.082554
69.252708
71.163357
70.590944
70.128309
69.665675
69.007008
68.167993
72.088626
1
-0.039827
2,721,000
0
UPS
2015-07-07T00:00:00
69.125107
69.146375
68.13254
68.742259
3,755,900
69.546947
70.417215
70.510729
70.771215
69.995634
70.237967
71.674211
69.382174
69.466036
69.617308
70.057183
70.162419
70.399365
70.548519
70.690951
70.845982
69.130006
69.93084
70.123628
70.595673
70.411252
70.272852
71.268176
68.474579
68.396536
68.237127
68.947632
70.057732
70.875953
71.269702
69.362387
-0.565679
-0.315509
21.786549
11.450324
29.019302
69.798632
70.110583
71.072319
69.842375
34.392054
68.13254
72.088626
25.089614
15.830017
-127.020708
-74.910386
1,615,200
0.00571
15
69.946726
70.417215
1.161004
72.739222
68.095208
0.862417
70.023993
71.748827
68.299158
72.088626
68.13254
70.110583
68.588651
68.108913
67.688255
69.00931
69.489047
71.15499
70.577401
70.110583
69.643765
68.979142
68.13254
72.088626
0
0.015726
3,755,900
0
UPS
2015-07-08T00:00:00
67.700058
68.706807
67.551174
68.642997
2,782,300
69.174026
70.27081
70.398994
70.753849
69.957595
70.206351
71.667429
69.045751
69.144949
69.322347
69.842899
69.973007
70.29351
70.47356
70.631726
70.81468
68.794208
69.672063
69.907422
70.475236
70.350843
70.222596
71.228633
68.335592
68.296769
68.060253
68.582001
69.821251
70.667681
71.144841
69.34392
-0.67672
-0.387751
23.784854
10.057466
29.982459
69.13928
69.8199
71.072319
69.842375
27.732332
67.551174
72.088626
3.281229
12.531102
-164.376595
-96.718771
-1,167,100
-0.033357
14
69.941524
70.27081
1.308282
72.887373
67.654247
0.914072
69.802666
71.630809
67.974522
72.088626
67.551174
69.8199
68.801341
68.456306
67.787506
69.470141
69.815176
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
1
-0.036854
0
2,782,300
UPS
2015-07-09T00:00:00
67.884399
68.643003
67.863131
68.47285
2,042,100
68.915959
70.103846
70.261452
70.693159
69.925486
70.173923
71.666083
68.813481
68.915758
69.101124
69.664854
69.812345
70.199035
70.405424
70.577323
70.785523
68.55973
69.444786
69.713992
70.362708
70.296285
70.176617
71.19099
68.056519
68.103418
67.89771
68.231199
69.575485
70.446619
71.005622
69.318034
-0.741301
-0.458461
25.640422
9.32557
27.800594
69.12156
69.8199
70.974834
69.842375
22.705074
67.551174
72.088623
7.343898
11.904913
-130.838929
-92.656102
875,000
-0.09004
15
69.938034
70.103846
1.390756
72.885358
67.322333
0.917618
69.619974
71.455209
67.784739
72.088626
67.551174
69.8199
67.986013
67.265219
66.83038
68.420852
69.141646
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
0
0.018373
0
2,042,100
UPS
2015-07-10T00:00:00
68.742279
68.997511
68.508316
68.77773
1,951,700
68.775584
69.960633
70.172406
70.642869
69.910633
70.145043
71.671873
68.79924
68.884217
69.045917
69.580983
69.730032
70.141908
70.361657
70.540986
70.765192
68.528152
69.315113
69.597132
70.286203
70.265148
70.148267
71.161898
68.032421
68.076254
67.911324
67.983802
69.350668
70.235207
70.864956
69.289389
-0.715015
-0.509772
26.576922
11.232759
25.44649
68.869877
69.8199
71.201733
69.842375
32.363651
67.551174
72.088623
26.250548
12.291891
-77.493592
-73.749452
2,826,700
-0.110657
16
69.936099
69.960633
1.375261
72.711155
67.210112
0.949523
69.536384
71.43543
67.637338
72.088626
67.551174
69.8199
68.130178
67.617353
67.350306
68.397225
68.91005
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
0
0.065501
0
1,951,700
UPS
2015-07-13T00:00:00
69.309433
69.437049
68.813147
69.210177
2,489,900
68.662856
69.879102
70.094419
70.614057
69.920233
70.121065
71.67786
68.901279
68.961529
69.086458
69.556297
69.697678
70.109262
70.333967
70.516598
70.750707
68.625215
69.253094
69.53075
70.233912
70.249327
70.131721
71.138391
68.404188
68.371633
68.171316
67.882643
69.162288
70.044867
70.731124
69.261119
-0.64103
-0.536024
26.560533
14.034833
24.076099
68.607557
69.8199
71.169833
69.842375
33.86658
67.551174
72.088623
38.749948
24.114798
-43.954641
-61.250052
5,316,600
-0.06432
17
69.934807
69.879102
1.362415
72.603931
67.154272
0.956612
69.514769
71.427993
67.601546
72.088626
67.551174
69.8199
68.749369
68.501226
68.260174
68.990421
69.238563
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
0
0.105468
2,489,900
0
UPS
2015-07-14T00:00:00
69.387436
69.557589
68.962046
69.408704
2,419,200
68.702559
69.805014
70.054716
70.574841
69.938568
70.099205
71.689619
68.99851
69.038966
69.132762
69.540946
69.673813
70.080955
70.309058
70.494239
70.737142
68.756957
69.206269
69.476367
70.185809
70.235306
70.117193
71.115601
68.982846
68.79465
68.531568
67.904802
69.009511
69.876223
70.606486
69.234335
-0.569537
-0.542726
26.313167
14.32872
22.935879
68.554381
69.8199
71.019172
69.842375
36.567179
67.551174
71.464723
46.920635
37.307044
-32.849872
-53.079365
7,735,800
-0.070329
18
69.933713
69.805014
1.34593
72.496874
67.113155
0.943952
69.502642
71.390545
67.614739
72.088626
67.551174
69.8199
69.186543
68.936037
68.562641
69.559939
69.810445
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
0
0.139113
0
2,419,200
UPS
2015-07-15T00:00:00
68.898224
69.451224
68.763517
69.415778
2,092,900
68.721699
69.692642
69.985519
70.525138
69.950848
70.070623
71.695633
68.978453
69.013377
69.096679
69.482517
69.614153
70.034573
70.271931
70.462634
70.718844
68.792532
69.119908
69.387406
70.120059
70.207928
70.093412
71.087826
69.302589
69.101663
68.792835
67.991886
68.874344
69.71963
70.485776
69.207733
-0.546058
-0.543393
26.323155
13.531767
23.265837
68.554381
69.8199
71.015631
69.842375
39.004918
67.551174
70.727386
42.410579
42.693721
-42.865685
-57.589421
5,642,900
-0.144648
17
69.931926
69.692642
1.321708
72.336059
67.049225
0.902426
69.445079
71.24993
67.640227
72.088626
67.551174
69.8199
69.302357
69.047125
68.706815
69.642668
69.897899
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
1
0.067183
0
2,092,900
UPS
2015-07-16T00:00:00
69.110916
69.465404
69.032928
69.387416
1,548,400
68.759982
69.588422
69.901008
70.498267
69.959584
70.045506
71.703197
69.004946
69.031111
69.09887
69.448735
69.575442
69.998351
70.241378
70.435868
70.702845
68.863299
69.064505
69.320129
70.0646
70.185825
70.074408
71.062107
69.384193
69.279338
68.988644
68.134352
68.760623
69.579435
70.37145
69.182668
-0.504474
-0.535609
26.302216
13.012456
22.170609
68.554381
69.8199
71.015631
69.842375
42.626205
67.551174
70.691946
49.661113
46.330776
-27.086101
-50.338887
7,191,300
-0.196538
18
69.930879
69.588422
1.278455
72.145331
67.031512
0.897362
69.413254
71.207977
67.61853
72.088626
67.551174
69.8199
69.037655
68.624086
68.349948
69.311793
69.725362
71.017787
70.355319
69.8199
69.284481
68.522189
67.551174
72.088626
0
0.105347
0
1,548,400
UPS
2015-07-17T00:00:00
69.196007
69.564677
68.813159
68.891147
2,653,400
68.788343
69.453716
69.804587
70.485626
69.972551
70.017368
71.707888
69.043158
69.061092
69.113814
69.425759
69.546255
69.966887
70.213868
70.411316
70.687851
68.942576
69.027132
69.265898
70.013531
70.165731
70.057586
71.03716
69.33023
69.337479
69.169083
68.301469
68.670979
69.455863
70.264014
69.159806
-0.459357
-0.520358
26.562165
12.1934
22.615796
68.557925
69.8199
71.015631
69.842375
40.89489
67.551174
70.18858
62.365547
51.47908
-20.558559
-37.634453
9,844,700
-0.226914
19
69.929277
69.453716
1.159577
71.772871
67.134562
0.912047
69.392563
71.216658
67.568469
72.088623
67.551174
69.819898
69.203083
68.940762
68.770607
69.373237
69.635558
71.017785
70.355317
69.819898
69.284479
68.522188
67.551174
72.088623
0
0.137451
2,653,400
0
UPS
2015-07-20T00:00:00
69.188904
69.387421
68.983306
69.195995
1,777,000
68.854276
69.338507
69.734541
70.46693
69.989177
69.991693
71.7173
69.072307
69.084331
69.125366
69.404227
69.518766
69.936378
70.186896
70.38711
70.672937
69.015406
69.001912
69.218537
69.962679
70.145108
70.041181
71.012095
69.274902
69.318929
69.302458
68.470616
68.599702
69.348097
70.162847
69.139509
-0.41934
-0.500155
26.803546
11.764573
21.820427
68.557925
69.8199
71.015631
69.842375
51.846783
67.551174
69.663941
77.515869
63.180843
-14.03323
-22.484131
8,067,700
-0.223353
18
69.928197
69.338507
1.056145
71.450797
67.226217
0.83406
69.373167
71.041288
67.705047
72.088623
67.551174
69.819898
69.191281
68.817885
68.439763
69.569403
69.942799
71.017785
70.355317
69.819898
69.284479
68.522188
67.551174
72.088623
1
0.064212
0
1,777,000
UPS
2015-07-21T00:00:00
69.451233
69.933336
69.174733
69.21727
2,178,900
68.886889
69.216918
69.677823
70.443347
70.009957
69.969345
71.72726
69.148092
69.15104
69.175499
69.4085
69.513571
69.917352
70.167536
70.368578
70.66078
69.123943
69.012648
69.196745
69.922847
70.130952
70.030478
70.989547
69.326869
69.339188
69.401584
68.655117
68.54859
69.257027
70.069887
69.122783
-0.362283
-0.47258
25.800657
15.760416
20.372037
68.898234
69.8199
71.117685
69.842375
56.953454
67.551174
69.933336
79.76194
73.214452
13.329313
-20.23806
10,246,600
-0.247446
19
69.927346
69.216918
0.871657
70.960232
67.473605
0.814816
69.380602
71.010235
67.750969
72.088623
67.551174
69.819898
69.186544
68.985666
68.782428
69.389782
69.590659
71.017785
70.355317
69.819898
69.284479
68.522188
67.551174
72.088623
0
0.101272
2,178,900
0
UPS
2015-07-22T00:00:00
68.933716
69.926278
68.650124
69.784485
2,691,000
69.010255
69.09214
69.589344
70.407021
70.020364
69.942736
71.728904
69.105217
69.111527
69.138302
69.365338
69.468967
69.878778
70.135067
70.340165
70.643596
69.132457
68.985676
69.139505
69.863646
70.10263
70.009971
70.961751
69.259449
69.274653
69.365477
68.807873
68.49928
69.169144
69.979187
69.107371
-0.354735
-0.449011
25.619319
14.068626
22.597986
69.220826
69.8199
71.193898
69.842375
51.757849
67.551174
69.933336
58.037264
71.771691
-0.706553
-41.962736
7,555,600
-0.250322
18
69.92516
69.09214
0.700008
70.492156
67.692124
0.83406
69.338042
71.006161
67.669922
71.464723
67.551174
69.507948
69.519767
69.106198
68.761164
69.864802
70.278371
70.541125
69.969747
69.507948
69.04615
68.388673
67.551174
71.464723
1
0.032452
0
2,691,000
UPS
2015-07-23T00:00:00
68.139648
69.231472
67.934045
69.231472
1,940,400
69.03578
68.975869
69.467118
70.362695
70.021687
69.90678
71.727375
68.912103
68.934822
68.984663
69.253912
69.366712
69.810577
70.082556
70.29659
70.618681
68.974165
68.894963
69.02799
69.77473
70.053137
69.974266
70.926037
68.888877
68.967841
69.121237
68.863585
68.431164
69.069286
69.881019
69.090088
-0.408123
-0.440834
26.274865
12.589052
26.025875
68.933691
69.8199
71.119453
69.842375
44.017846
67.551174
69.933336
24.703378
54.167527
-39.356633
-75.296622
5,615,200
-0.250437
17
69.922333
68.975869
0.651401
70.278672
67.673066
0.898374
69.223909
71.020657
67.427161
70.727386
67.551174
69.13928
69.170039
68.413801
67.893886
69.689954
70.446192
69.9778
69.514073
69.13928
68.764487
68.230883
67.551174
70.727386
1
-0.026551
0
1,940,400
UPS
2015-07-24T00:00:00
67.1754
68.111247
67.012333
68.111247
2,959,700
68.879092
68.827338
69.278529
70.306685
70.010246
69.864207
71.728421
68.564763
68.614927
68.706315
69.064956
69.198149
69.707237
70.006052
70.234784
70.584419
68.635914
68.72349
68.851704
69.649738
69.978235
69.920179
70.880744
68.125043
68.329661
68.614764
68.773785
68.323499
68.943007
69.764936
69.067392
-0.52222
-0.457111
27.686684
11.461176
31.019345
68.472835
69.55048
71.119453
69.842375
40.382606
67.012333
69.933336
5.582557
29.441066
-89.358188
-94.417443
2,655,500
-0.251759
16
69.915715
68.827338
0.706859
70.241056
67.41362
0.914583
69.028813
70.857978
67.199648
70.691946
67.012333
68.852139
68.435055
67.638638
67.137628
68.936065
69.732482
69.823557
69.286334
68.852139
68.417945
67.79977
67.012333
70.691946
1
-0.076867
0
2,959,700
UPS
2015-07-27T00:00:00
67.437737
67.515724
66.75003
66.99817
3,628,300
68.691922
68.677389
69.116315
70.227989
70.002021
69.831858
71.724842
68.339357
68.400892
68.511149
68.917027
69.062733
69.618237
69.938465
70.179397
70.553109
68.37385
68.591147
68.710105
69.53723
69.910537
69.872131
70.83805
67.421046
67.703199
68.077142
68.593164
68.194628
68.800236
69.635674
69.040787
-0.584734
-0.482636
29.191121
10.75628
31.218467
68.341683
69.419326
71.21162
69.842375
37.420871
66.75003
69.933336
21.603539
17.296491
-87.815623
-78.396461
6,283,800
-0.187633
17
69.908417
68.677389
0.664298
70.005986
67.348793
0.896858
68.877282
70.670998
67.083565
70.18858
66.75003
68.469305
67.432993
66.75474
66.33408
67.853653
68.531907
69.377082
68.875054
68.469305
68.063556
67.485879
66.75003
70.18858
0
-0.019502
3,628,300
0
UPS
2015-07-28T00:00:00
70.855003
71.230759
69.359065
69.401602
7,592,900
68.838679
68.770619
69.075195
70.196936
70.038515
69.831571
71.743939
68.842487
68.847094
68.871742
69.093207
69.2006
69.666737
69.962584
70.192776
70.556113
68.767137
68.798538
68.84385
69.561819
69.932984
69.892391
70.829395
68.029364
68.072038
68.241227
68.613705
68.151221
68.70497
69.532283
69.024275
-0.354446
-0.456998
28.231151
32.295684
23.506052
68.990395
69.419326
71.236079
69.842375
68.133451
66.75003
71.230759
91.613953
39.600017
95.245636
-8.386047
13,876,700
-0.032411
18
69.914215
68.770619
0.822536
70.415691
67.125547
1.055365
69.065636
71.176365
66.954907
71.230759
66.75003
68.990395
67.234497
66.953269
66.468802
67.718964
68.000191
70.173307
69.519121
68.990395
68.461668
67.708906
66.75003
71.230759
0
0.029643
7,592,900
0
UPS
2015-07-29T00:00:00
71.528526
72.280038
71.046423
71.15277
5,563,700
69.101709
68.911704
69.079165
70.182472
70.089995
69.838723
71.769007
69.379695
69.334627
69.280478
69.314599
69.379671
69.739749
70.003793
70.219226
70.565789
69.2562
69.061196
69.032568
69.614038
69.972195
69.925994
70.827252
69.558042
69.204038
68.971104
68.847946
68.203132
68.663899
69.460375
69.019496
-0.116254
-0.388849
28.040963
36.051968
21.370017
69.515034
69.515034
71.236079
69.842375
69.829991
66.75003
72.280038
86.41029
66.542594
147.802487
-13.58971
19,440,400
-0.006271
19
69.921428
68.911704
1.027481
70.966666
66.856742
1.0898
69.300197
71.479796
67.120598
72.280038
66.75003
69.515034
70.481609
69.732459
68.609915
71.604154
72.353304
70.974956
70.167575
69.515034
68.862493
67.933451
66.75003
72.280038
0
0.071513
5,563,700
0
UPS
2015-07-30T00:00:00
71.890114
71.98937
71.088968
71.181138
2,871,000
69.379629
69.069806
69.136167
70.17283
70.142544
69.849983
71.799738
69.881778
69.799261
69.68196
69.548737
69.572782
69.824077
70.053433
70.252313
70.578966
69.763183
69.344854
69.248795
69.681004
70.019567
69.966615
70.828457
71.305907
70.639362
69.979975
69.268964
68.347246
68.67699
69.42079
69.0267
0.100534
-0.290972
27.86436
33.95256
20.125581
69.515034
69.515034
71.236079
69.842375
68.107382
66.75003
72.280038
92.948933
90.324392
138.300727
-7.051067
22,311,400
0.053205
20
69.925957
69.069806
1.222506
71.514818
66.624793
1.074606
69.546856
71.696068
67.397644
72.280038
66.75003
69.515034
71.618329
70.95662
70.384714
72.190236
72.851945
70.974956
70.167575
69.515034
68.862493
67.933451
66.75003
72.280038
0
0.106954
2,871,000
0
UPS
2015-07-31T00:00:00
72.570732
72.854323
72.010641
72.251695
4,222,900
69.717101
69.252722
69.233155
70.178503
70.20351
69.87565
71.829948
70.419569
70.303165
70.126387
69.823464
69.803394
69.931789
70.119678
70.298222
70.598785
70.343384
69.678276
69.512992
69.77504
70.083466
70.020492
70.836128
72.691277
72.001652
71.067988
69.858163
68.587596
68.748375
69.417593
69.047531
0.32353
-0.168072
28.23327
37.461135
18.859073
69.802176
69.802176
71.236079
69.842375
68.518334
66.75003
72.854323
95.354233
91.571152
163.489931
-4.645767
26,534,300
0.061056
21
69.934875
69.252722
1.450199
72.15312
66.352325
1.093852
69.834844
72.022548
67.64714
72.854323
66.75003
69.802176
71.656151
71.322931
70.755749
72.223333
72.556553
71.41371
70.522483
69.802176
69.08187
68.056348
66.75003
72.854323
0
0.136722
4,222,900
0
UPS
2015-08-03T00:00:00
72.847206
73.130797
72.244578
72.662871
2,756,900
70.082932
69.468604
69.329575
70.188428
70.272666
69.90936
71.859284
70.905097
70.765718
70.544974
70.09835
70.037533
70.046119
70.191455
70.348697
70.621157
70.912494
70.020608
69.790996
69.879695
70.153037
70.079334
70.84625
73.457783
73.041639
72.127464
70.536621
68.910941
68.874235
69.449751
69.081945
0.51661
-0.031136
28.735377
37.093827
17.753235
69.940413
69.940413
71.175814
69.842375
69.212265
66.75003
73.130797
95.555532
94.619566
158.232442
-4.444468
29,291,200
0.086523
22
69.941273
69.468604
1.645148
72.7589
66.178308
1.114614
70.121736
72.350965
67.892507
73.130797
66.75003
69.940413
72.478565
72.102807
71.634883
72.94649
73.322248
71.624936
70.693344
69.940413
69.187483
68.115514
66.75003
73.130797
0
0.16149
2,756,900
0
UPS
2015-08-04T00:00:00
72.769249
73.10956
72.478572
72.967761
2,431,500
70.414733
69.650811
69.480728
70.205585
70.347915
69.935604
71.891077
71.277927
71.129996
70.88717
70.341159
70.247665
70.152908
70.259292
70.396629
70.642531
71.400915
70.334955
70.055587
69.980903
70.218737
70.135966
70.855305
73.698442
73.540774
72.996101
71.203089
69.290528
69.043273
69.512127
69.128409
0.655778
0.106247
29.201619
35.497811
16.989377
69.940413
69.940413
71.166953
69.842375
72.524787
66.75003
73.130797
94.33378
95.081182
143.041557
-5.66622
26,859,700
0.023803
21
69.946741
69.650811
1.799649
73.250109
66.051513
1.110563
70.37388
72.595006
68.152754
73.130797
66.75003
69.940413
72.740861
72.350924
71.854641
73.237143
73.62708
71.624936
70.693344
69.940413
69.187483
68.115514
66.75003
73.130797
1
0.081859
0
2,431,500
UPS
2015-08-05T00:00:00
72.981926
73.783066
72.981926
73.059914
3,196,700
70.819554
69.914904
69.651732
70.239899
70.406481
69.971999
71.918274
71.618727
71.466711
71.209441
70.581228
70.457993
70.26385
70.33094
70.447823
70.665808
71.867677
70.652204
70.324909
70.089779
70.288053
70.196289
70.866159
73.667272
73.675838
73.590527
71.841064
69.703393
69.248243
69.602934
69.186486
0.774305
0.239859
30.032762
37.641305
15.812176
70.266548
70.266548
70.61928
69.842375
72.524739
66.75003
73.783066
88.6089
92.832737
147.171187
-11.3911
30,056,400
0.004464
22
69.954437
69.914904
1.883893
73.68269
66.147119
1.142466
70.622265
72.907197
68.337334
73.783066
66.75003
70.266548
72.785793
72.462027
72.154806
73.093015
73.416781
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
0
0.113365
0
3,196,700
UPS
2015-08-06T00:00:00
72.620346
73.180437
72.457279
73.109541
2,043,100
71.267624
70.151702
69.807423
70.26131
70.458819
69.992602
71.940816
71.819051
71.676463
71.426503
70.766603
70.624328
70.356262
70.391187
70.490843
70.685257
72.195094
70.909865
70.553264
70.18313
70.346313
70.248732
70.873145
73.398858
73.517133
73.788871
72.397103
70.111488
69.468817
69.713315
69.25343
0.8295
0.357787
30.12676
35.739027
18.679503
70.266548
70.266548
70.362275
69.842375
69.304482
66.75003
73.783066
83.467737
88.803472
112.701945
-16.532263
28,013,300
0.018174
21
69.958751
70.151702
1.912658
73.977019
66.326385
1.14044
70.812559
73.093439
68.531678
73.783066
66.75003
70.266548
73.248973
72.714879
72.447832
73.516019
74.050113
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
0.039736
0
2,043,100
UPS
2015-08-07T00:00:00
72.414742
72.599077
71.960998
72.549449
2,982,900
71.791558
70.335325
69.947516
70.293497
70.503442
70.015795
71.953058
71.938189
71.810695
71.57854
70.916434
70.762052
70.436987
70.444439
70.52894
70.702465
72.403661
71.125393
70.753827
70.267579
70.397784
70.296695
70.87786
73.009181
73.186841
73.691419
72.84766
70.498842
69.689291
69.835824
69.327331
0.846889
0.455607
29.61147
34.049421
21.354817
71.571066
70.266548
70.259466
70.169633
67.787348
66.75003
73.783066
80.544326
84.206988
84.254974
-19.455674
25,030,400
0.040252
20
69.964539
70.335325
1.946218
74.227761
66.442889
1.158671
70.965147
73.282489
68.647806
73.783066
66.75003
70.266548
72.752688
72.324938
72.02953
73.048096
73.475845
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.023415
0
2,982,900
UPS
2015-08-10T00:00:00
73.32933
73.364781
72.861404
72.861404
2,690,800
72.380717
70.53632
70.139507
70.353193
70.559509
70.043488
71.975742
72.216417
72.086811
71.847892
71.135788
70.959535
70.550412
70.520357
70.584393
70.728603
72.683256
71.410536
71.013967
70.386631
70.47215
70.362309
70.891555
72.933715
73.048519
73.607107
73.26656
70.886896
69.922221
69.974074
69.410759
0.923821
0.54925
29.663931
37.230742
19.895314
72.414745
70.266548
70.259466
70.634116
69.948965
66.75003
73.783066
93.548509
85.853524
105.953027
-6.451491
27,721,200
0.054069
21
69.971677
70.53632
2.04001
74.616339
66.4563
1.172345
71.190308
73.534998
68.845618
73.783066
66.75003
70.266548
72.324939
72.050801
71.68686
72.68888
72.963018
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
0
0.022707
2,690,800
0
UPS
2015-08-11T00:00:00
73.017387
73.357698
72.691259
72.762156
3,465,200
72.596956
70.717817
70.295198
70.402963
70.612543
70.070525
71.991935
72.376611
72.256006
72.027814
71.306842
71.117831
70.647156
70.586068
70.632571
70.751377
72.799014
71.646828
71.235342
70.491109
70.536831
70.421198
70.901919
72.982717
73.023228
73.50545
73.609638
71.258635
70.157738
70.117634
69.501255
0.948683
0.629136
29.502655
35.40285
20.171978
72.436017
70.266548
70.128309
70.539513
71.460314
66.75003
73.783066
89.113112
87.735316
87.332716
-10.886888
24,256,000
0.035026
20
69.979975
70.717817
2.093198
74.904213
66.531421
1.128794
71.364315
73.621903
69.106727
73.783066
66.75003
70.266548
73.185172
73.005563
72.681795
73.50894
73.688549
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.037971
3,465,200
0
UPS
2015-08-12T00:00:00
72.896858
73.109553
71.996462
72.712523
3,762,500
72.733789
70.917749
70.50307
70.451032
70.670256
70.093964
72.007144
72.480661
72.372525
72.161513
71.451389
71.254679
70.73538
70.646879
70.677409
70.772725
72.853542
71.854356
71.43547
70.588909
70.596944
70.477165
70.910924
73.051467
73.028947
73.37557
73.846544
71.608537
70.391571
70.262403
69.597072
0.947735
0.692856
28.531707
32.530151
23.60016
72.872032
70.266548
69.954607
70.521786
76.90445
66.75003
73.783066
87.399355
90.020325
64.94499
-12.600645
20,493,500
0.09124
19
69.988578
70.917749
2.101202
75.120153
66.715345
1.115627
71.510272
73.741526
69.279018
73.783066
66.75003
70.266548
73.022115
72.686532
72.355676
73.352971
73.688554
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.089662
3,762,500
0
UPS
2015-08-13T00:00:00
72.718338
73.111065
72.475565
72.796883
1,829,900
72.816611
71.09812
70.696428
70.47894
70.694248
70.118222
72.015696
72.528196
72.4354
72.247179
71.566566
71.367269
70.813143
70.701391
70.717823
70.792085
72.850733
72.025841
71.605875
70.677823
70.650841
70.529133
70.918
72.994054
72.974028
73.191399
73.956058
71.92928
70.620012
70.404628
69.69608
0.921952
0.738675
27.631383
30.995621
22.478679
72.872032
70.266548
69.47959
70.231103
84.405936
66.75003
73.783066
84.861046
87.124505
60.04452
-15.138954
18,663,600
0.099661
18
69.992489
71.09812
2.092754
75.283627
66.912613
1.080497
71.625326
73.786321
69.464331
73.783066
66.75003
70.266548
72.667624
72.225696
71.554533
73.338787
73.780716
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.133409
0
1,829,900
UPS
2015-08-14T00:00:00
73.353867
73.375287
72.389901
72.646958
2,278,800
72.894925
71.306013
70.880891
70.526649
70.72221
70.153198
72.025169
72.69333
72.602394
72.417438
71.729048
71.520084
70.912779
70.771193
70.770022
70.817575
72.948415
72.240674
71.810294
70.790565
70.720831
70.593205
70.931315
73.044179
73.048694
73.137854
74.009781
72.238201
70.854751
70.55018
69.799155
0.941942
0.779329
27.025169
30.688205
20.826105
72.872032
70.266548
69.47073
70.231103
85.096408
69.359065
73.783066
90.298384
87.519595
60.584985
-9.701616
20,942,400
0.134132
19
69.998474
71.306013
2.10036
75.506732
67.105294
1.09619
71.789949
73.982328
69.597569
73.783066
66.75003
70.266548
72.768323
72.425581
72.132823
73.06108
73.403822
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
0
-0.070146
2,278,800
0
UPS
2015-08-17T00:00:00
73.47525
73.489529
72.504148
73.003978
2,181,600
72.957729
71.52033
71.047524
70.570971
70.758546
70.202056
72.036221
72.849714
72.761095
72.580179
71.887794
71.670481
71.013268
70.842352
70.823591
70.84402
73.053929
72.447268
72.00986
70.906196
70.79328
70.658989
70.945744
73.218514
73.192284
73.213986
74.024499
72.536927
71.096202
70.699304
69.905002
0.956552
0.814773
26.563363
29.287358
19.298224
72.872032
70.266548
69.344888
70.231103
75.525955
71.046423
73.783066
88.752062
87.970498
55.680564
-11.247938
23,124,000
0.166264
20
70.004391
71.52033
2.091631
75.703593
67.337068
0.895644
71.950454
73.741741
70.159166
73.783066
66.75003
70.266548
73.039685
72.704083
72.054299
73.689469
74.025071
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
0
-0.015705
2,181,600
0
UPS
2015-08-18T00:00:00
73.375259
73.53235
73.075356
73.53235
2,080,900
73.01833
71.716532
71.207037
70.630876
70.785573
70.255685
72.044447
72.954823
72.872761
72.702499
72.023018
71.801618
71.105895
70.909008
70.874119
70.869206
73.129844
72.623927
72.188916
71.016169
70.86214
70.721824
70.959068
73.405283
73.341929
73.326736
74.010706
72.81947
71.340551
70.850205
70.012334
0.949122
0.841643
26.174359
28.583362
18.616103
72.746674
70.266548
69.213729
70.231103
70.253784
71.088968
73.783066
84.862957
87.971135
53.139371
-15.137043
21,043,100
0.186165
19
70.009854
71.716532
2.071272
75.859076
67.573988
0.826498
72.086149
73.739145
70.433153
73.783066
66.75003
70.266548
73.156309
72.823089
72.170929
73.80847
74.14169
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.069079
0
2,080,900
UPS
2015-08-19T00:00:00
73.05394
73.546633
72.618372
73.089644
2,119,900
73.025532
71.922543
71.373265
70.679392
70.807847
70.306452
72.045441
72.974647
72.905703
72.756567
72.116738
71.89795
71.182289
70.965453
70.917284
70.890945
73.136318
72.7513
72.330986
71.111191
70.921834
70.777235
70.969112
73.420091
73.367802
73.343189
73.959071
73.073521
71.579429
70.998591
70.1192
0.906852
0.854685
25.167521
26.531929
20.813281
72.753815
70.266548
69.187141
70.231103
62.877843
71.960998
73.783066
59.983591
77.866204
37.584162
-40.016409
18,923,200
0.209661
18
70.014871
71.922543
1.98294
75.888423
67.956663
0.828488
72.17832
73.835296
70.521344
73.783066
66.75003
70.266548
73.327655
73.12296
72.870662
73.579954
73.784649
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.114369
0
2,119,900
UPS
2015-08-20T00:00:00
72.154243
72.804022
72.154243
72.389874
3,779,400
72.978922
72.123273
71.494998
70.698003
70.830511
70.343437
72.039402
72.810566
72.769074
72.663902
72.120148
71.917665
71.220405
70.996737
70.941778
70.903515
72.977902
72.773366
72.391061
71.169028
70.957266
70.813825
70.970195
73.020358
73.092167
73.141668
73.815512
73.274954
71.795066
71.134776
70.221579
0.791629
0.842074
23.628457
24.682872
22.957972
72.771547
70.266548
69.187141
70.231103
45.604613
71.960998
73.783066
10.605844
51.817464
9.537598
-89.394156
15,143,800
0.165595
17
70.02114
72.123273
1.771804
75.666881
68.579664
0.82388
72.176027
73.823786
70.528267
73.783066
66.75003
70.266548
73.072981
72.59933
72.144721
73.527591
74.001242
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.15252
0
3,779,400
UPS
2015-08-21T00:00:00
70.790421
72.032857
70.490523
71.518749
6,566,500
72.816489
72.304024
71.558775
70.681681
70.843342
70.369107
72.021544
72.406537
72.409319
72.375674
71.999263
71.830954
71.203543
70.991308
70.938781
70.90239
72.579993
72.646428
72.336863
71.172652
70.956211
70.822676
70.957767
72.082823
72.335246
72.591104
73.498456
73.390042
71.965308
71.245094
70.31414
0.583538
0.790366
23.351858
21.674694
32.347322
72.018578
70.266548
69.187141
70.231103
32.345618
70.490523
73.783066
9.108387
26.565941
-36.464939
-90.891613
8,577,300
0.128431
16
70.025036
72.304024
1.381992
75.068008
69.540039
0.879416
72.044064
73.802896
70.285233
73.783066
66.75003
70.266548
72.370836
71.937651
71.721058
72.587429
73.020614
72.12327
71.096446
70.266548
69.43665
68.255099
66.75003
73.783066
1
-0.184377
0
6,566,500
UPS
2015-08-24T00:00:00
68.198425
69.583669
67.120216
67.634329
7,929,500
72.303399
72.342058
71.519156
70.626848
70.817672
70.371671
71.989128
71.564915
71.643702
71.73302
71.653733
71.551529
71.085695
70.917811
70.884516
70.875484
71.740345
72.255419
72.078374
71.07527
70.886608
70.779693
70.919726
70.313692
70.831946
71.433461
72.870734
73.356694
72.049495
71.304466
70.387214
0.207085
0.67371
24.985522
16.808136
45.702545
70.333424
70.266548
69.188913
70.231103
22.594286
67.120216
73.783066
16.182403
11.965545
-120.181142
-83.817597
647,800
0.0672
15
70.013932
72.342058
1.24466
74.831379
69.852737
1.096502
71.677813
73.870818
69.484808
73.783066
67.120216
70.451641
71.1046
70.176343
69.562266
71.718678
72.646935
72.210634
71.237857
70.451641
69.665425
68.546066
67.120216
73.783066
1
-0.210692
7,929,500
0