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	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

Subsets and Splits

No community queries yet

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