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
2015-08-25T00:00:00
67.448715
69.912175
67.413016
69.655118
6,023,000
71.746532
72.171744
71.439055
70.558439
70.77525
70.367231
71.95036
70.741675
70.880977
71.073896
71.271458
71.235928
70.943068
70.826519
70.816481
70.841387
70.857675
71.789386
71.765263
70.950637
70.797951
70.721812
70.874548
68.328211
69.038136
69.931125
71.988802
73.178394
72.046235
71.311589
70.43923
-0.150022
0.508964
26.152987
16.290225
39.2415
70.333424
70.266548
69.188913
70.231103
18.831242
67.120216
73.546633
5.111701
10.134164
-112.380577
-94.888299
-5,375,200
-0.078183
14
70.002142
72.171744
1.631721
75.435185
68.908302
1.202598
71.275042
73.680238
68.869845
73.783066
67.120216
70.451641
68.30077
67.017871
65.837317
69.481324
70.764223
72.210634
71.237857
70.451641
69.665425
68.546066
67.120216
73.783066
1
-0.232138
0
6,023,000
UPS
2015-08-26T00:00:00
68.998154
69.09812
66.863161
68.26983
5,886,900
71.356661
72.045225
71.441633
70.515489
70.751891
70.375682
71.9192
70.39297
70.538645
70.754551
71.064794
71.063791
70.866797
70.778404
70.780474
70.823047
70.35797
71.487139
71.577502
70.889449
70.751185
70.694702
70.845173
67.287924
67.889279
68.76229
71.090368
72.930443
71.996129
71.290146
70.478002
-0.304496
0.346272
27.475464
14.338073
37.487222
70.204897
70.266548
69.359067
70.231103
32.004339
66.863161
73.546633
31.944366
17.746157
-103.599318
-68.055634
511,700
0.014653
15
69.997652
72.045225
1.775944
75.597113
68.493338
1.310584
71.058195
73.679363
68.437027
73.783066
66.863161
70.323114
68.257969
66.603763
65.75881
69.102921
70.757127
72.149969
71.139662
70.323114
69.506565
68.344021
66.863161
73.783066
0
-0.149314
5,886,900
0
UPS
2015-08-27T00:00:00
70.797562
70.861823
69.547983
69.612244
4,739,800
71.164584
71.990598
71.547949
70.507533
70.75778
70.403252
71.894536
70.473889
70.585721
70.761168
71.0405
71.043312
70.864082
70.778908
70.780813
70.822793
70.256315
71.368314
71.527958
70.900511
70.752387
70.703056
70.834012
67.784689
67.932784
68.37914
70.39165
72.68524
71.940915
71.264233
70.51173
-0.27851
0.221316
27.006358
22.139727
33.84501
70.204897
70.266548
69.520363
70.231103
43.064002
66.863161
73.546633
58.867619
31.974562
-44.619013
-41.132381
5,251,500
0.042209
16
70.000522
71.990598
1.797637
75.585871
68.395324
1.396607
71.033373
73.826587
68.240159
73.783066
66.863161
70.323114
68.319811
67.541503
66.084853
69.776462
70.55477
72.149969
71.139662
70.323114
69.506565
68.344021
66.863161
73.783066
0
-0.077753
4,739,800
0
UPS
2015-08-28T00:00:00
70.433403
70.754721
69.897869
70.426261
2,778,400
70.872537
71.883731
71.678269
70.478399
70.76388
70.427252
71.869059
70.465792
70.558027
70.710743
70.98531
70.996396
70.847193
70.769816
70.773933
70.818919
70.123373
71.22001
71.442224
70.897604
70.743851
70.703653
70.819474
69.007425
68.648467
68.484818
69.878605
72.440976
71.880025
71.232219
70.539397
-0.284026
0.120247
26.57076
21.075184
32.217642
70.204897
70.266548
69.376795
70.231103
36.964025
66.863161
73.546633
53.418975
48.076987
-44.378249
-46.581025
2,473,100
0.033423
15
70.00143
71.883731
1.824661
75.533053
68.234409
1.393011
70.976233
73.762255
68.190212
73.783066
66.863161
70.323114
70.402456
69.943089
69.088616
71.256929
71.716296
72.149969
71.139662
70.323114
69.506565
68.344021
66.863161
73.783066
1
-0.116179
2,778,400
0
UPS
2015-08-31T00:00:00
69.726486
70.190616
69.619378
70.176333
2,892,700
70.497661
71.727695
71.769819
70.443067
70.741932
70.44397
71.840534
70.31793
70.406838
70.559319
70.870871
70.898711
70.803243
70.74236
70.753192
70.808049
69.915
71.014558
71.292086
70.868117
70.716551
70.689776
70.798155
69.939912
69.40355
68.70994
69.495482
72.184871
71.806705
71.190122
70.559018
-0.341503
0.027897
26.331229
20.13198
32.30688
70.204897
70.266548
69.011657
69.961683
35.694742
66.863161
73.546633
42.841884
51.709493
-57.155527
-57.158116
-419,600
-0.005719
14
70.000831
71.727695
1.870784
75.469263
67.986127
1.403553
70.85721
73.664315
68.050104
73.783066
66.863161
70.323114
70.361998
69.969274
69.505146
70.826126
71.21885
72.149969
71.139662
70.323114
69.506565
68.344021
66.863161
73.783066
1
-0.148453
0
2,892,700
UPS
2015-09-01T00:00:00
67.977104
69.091018
67.69149
68.412672
5,168,600
69.957845
71.488088
71.654703
70.364949
70.682858
70.442562
71.803821
69.849765
69.965068
70.162055
70.607802
70.673972
70.692414
70.66959
70.69822
70.77988
69.456717
70.657359
71.000339
70.771413
70.643792
70.640928
70.759712
69.72023
69.477411
68.658042
69.080053
71.87482
71.697134
71.123685
70.564635
-0.522195
-0.082121
27.08923
17.967149
39.020082
69.833591
70.323114
68.880505
69.830531
31.267031
66.863161
73.546633
16.667134
37.642664
-98.603207
-83.332866
-5,588,200
-0.044055
13
69.992977
71.488088
2.030436
75.548959
67.427217
1.469403
70.582914
73.52172
67.644108
73.783066
66.863161
70.323114
69.845494
69.500371
69.274256
70.071609
70.416732
72.149969
71.139662
70.323114
69.506565
68.344021
66.863161
73.783066
1
-0.175304
0
5,168,600
UPS
2015-09-02T00:00:00
69.05529
69.069574
67.962802
68.755393
3,578,900
69.55798
71.291756
71.555774
70.317469
70.64024
70.45644
71.775853
69.69087
69.799654
69.991783
70.466664
70.549458
70.628213
70.627108
70.665686
70.76272
69.292617
70.425664
70.800384
70.720053
70.600962
70.613457
70.732364
69.184487
69.296947
68.697802
68.719831
71.558766
71.580361
71.050996
70.562012
-0.571803
-0.180058
27.793089
16.902589
36.708128
69.448009
70.323114
69.20486
69.830531
36.946532
66.863161
73.546633
32.799259
30.769426
-79.529313
-67.200741
-2,009,300
0.045543
14
69.990464
71.291756
2.067884
75.427524
67.155988
1.503065
70.437426
73.443556
67.431295
73.546633
66.863161
70.204897
68.253204
67.41539
66.853676
68.814918
69.652732
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
0
-0.097386
3,578,900
0
UPS
2015-09-03T00:00:00
69.098137
69.583688
68.848222
69.39804
3,320,200
69.25237
71.115646
71.444095
70.290131
70.596585
70.467931
71.749356
69.572324
69.672105
69.854299
70.342253
70.437818
70.56821
70.586872
70.634646
70.746157
69.209009
70.216748
70.611335
70.672237
70.56038
70.58656
70.70572
68.783115
69.01808
68.797288
68.421654
71.238742
71.461441
70.977055
70.552396
-0.600735
-0.264193
27.934203
19.058473
35.214966
68.862492
70.323114
69.515034
69.830531
34.165617
66.863161
73.546633
33.440344
27.635579
-60.026733
-66.559656
1,310,900
0.04554
15
69.988251
71.115646
2.098536
75.312718
66.918573
1.485214
70.309875
73.280302
67.339447
73.546633
66.863161
70.204897
68.695889
68.322204
67.589117
69.428976
69.802661
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
0
-0.030279
0
3,320,200
UPS
2015-09-04T00:00:00
68.048515
68.484083
67.584385
67.96997
3,334,000
68.978179
70.897334
71.263206
70.248181
70.54007
70.468434
71.719149
69.267562
69.376907
69.576486
70.133731
70.254025
70.469399
70.520073
70.583435
70.719315
68.990126
69.92464
70.350137
70.58433
70.493325
70.538651
70.668896
68.406396
68.60945
68.689948
68.134168
70.882575
71.320355
70.893792
70.532892
-0.700287
-0.351412
28.676272
17.482245
39.207577
68.862492
70.323114
69.515034
69.830531
31.113224
66.863161
73.546633
17.735607
27.991737
-87.34532
-82.264393
-2,023,100
0.030233
14
69.983433
70.897334
2.181739
75.260812
66.533857
1.522955
70.094507
73.140416
67.048598
73.546633
66.863161
70.204897
69.176682
68.769677
68.441217
69.505142
69.912148
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
1
-0.072751
3,334,000
0
UPS
2015-09-08T00:00:00
69.92643
69.962134
68.791095
69.140981
2,857,800
69.15098
70.727189
71.146375
70.237975
70.507744
70.491093
71.699694
69.399335
69.47682
69.630324
70.114885
70.228826
70.448106
70.504451
70.570425
70.711425
69.162535
69.832173
70.247308
70.571712
70.477177
70.527918
70.651058
68.676623
68.667585
68.7405
68.043811
70.55492
71.189414
70.824121
70.51256
-0.620499
-0.405229
28.051232
23.529566
35.239779
68.862492
70.323114
69.802176
69.830531
39.318816
66.863161
73.546633
45.833496
32.336482
-36.058787
-54.166504
834,700
0.035021
15
69.983312
70.727189
2.113724
74.954637
66.499741
1.626999
70.0785
73.332498
66.824501
73.546633
66.863161
70.204897
68.038994
67.593906
67.139296
68.493604
68.938693
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
0
-0.008701
2,857,800
0
UPS
2015-09-09T00:00:00
69.298065
70.590485
69.183815
70.440536
2,773,200
69.335915
70.541223
71.007528
70.244128
70.472899
70.512818
71.673359
69.379081
69.444319
69.579207
70.040629
70.157229
70.403006
70.472704
70.54523
70.697362
69.189278
69.696066
70.10513
70.534853
70.445343
70.504293
70.627161
69.010555
68.912334
68.834912
68.079617
70.245123
71.055384
70.759076
70.489874
-0.601041
-0.444392
26.979169
25.09752
32.626023
69.223104
70.323114
69.940413
69.940413
38.584982
66.863161
72.804022
40.985715
34.851606
-27.504937
-59.014285
-1,938,500
0.005703
14
69.981902
70.541223
2.064671
74.670565
66.411881
1.661171
70.004173
73.326515
66.68183
73.546633
66.863161
70.204897
69.559886
69.157639
68.388848
70.328678
70.730925
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
1
-0.053895
0
2,773,200
UPS
2015-09-10T00:00:00
69.133842
69.647956
68.89107
69.298075
2,928,200
69.349483
70.353072
70.853604
70.252668
70.444468
70.518262
71.643967
69.330034
69.387869
69.51069
69.958194
70.078507
70.353235
70.437471
70.517282
70.681805
69.152538
69.56203
69.961
70.491313
70.410105
70.476987
70.601892
69.280169
69.142492
68.972324
68.184601
69.956698
70.918972
70.694327
70.465218
-0.592047
-0.473923
26.157546
24.063306
32.875397
69.169553
70.323114
69.940413
69.940413
40.390674
66.863161
72.032857
43.922917
43.58071
-37.850578
-56.077083
-4,866,700
-0.039196
13
69.980063
70.353072
2.009427
74.371927
66.334218
1.650971
69.921284
73.223225
66.619343
73.546633
66.863161
70.204897
69.690788
68.791092
68.284119
70.197762
71.097458
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
1
-0.092266
0
2,928,200
UPS
2015-09-11T00:00:00
69.390892
69.398034
68.683989
68.883921
2,129,000
69.208817
70.1867
70.724426
70.265925
70.415682
70.525221
71.616175
69.342205
69.388419
69.492259
69.906621
70.025613
70.315496
70.409929
70.494977
70.66896
69.160067
69.470394
69.848484
70.457517
70.382379
70.454663
70.579473
69.439396
69.306935
69.125178
68.338921
69.702084
70.787877
70.631867
70.440506
-0.557748
-0.490688
25.520663
23.096359
32.719713
69.087435
70.204897
70.266548
70.266548
45.210117
66.863161
70.861823
63.214419
49.37435
-34.595274
-36.785581
-2,737,700
-0.005619
14
69.979136
70.1867
1.93983
74.06636
66.30704
1.583137
69.87077
73.037044
66.704497
73.546633
66.863161
70.204897
69.224289
68.800623
68.467403
69.557509
69.981175
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
0
-0.024612
2,129,000
0
UPS
2015-09-14T00:00:00
69.269516
69.540851
68.91963
69.448027
1,788,100
69.092428
69.982483
70.598617
70.273067
70.395204
70.527236
71.588264
69.327667
69.3668
69.457991
69.848702
69.967452
70.274477
70.379919
70.470711
70.655035
69.171103
69.383043
69.736568
70.418443
70.352217
70.429797
70.556124
69.429691
69.411502
69.23208
68.491799
69.472345
70.660852
70.571312
70.415684
-0.534202
-0.499391
24.801394
23.092491
31.532546
69.087435
70.204897
70.266548
70.266548
54.411922
66.863161
70.861823
60.179003
55.772113
-25.835778
-39.820997
-4,525,800
-0.031754
13
69.978199
69.982483
1.798714
73.57991
66.385055
1.365352
69.813508
72.544212
67.082804
73.546633
66.863161
70.204897
69.157638
68.917243
68.443593
69.631288
69.871683
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
1
-0.066644
0
1,788,100
UPS
2015-09-15T00:00:00
71.775795
71.975732
69.733631
69.905001
5,206,700
69.297359
69.89751
70.536476
70.337991
70.414287
70.553751
71.573374
69.817293
69.804799
69.814576
70.023893
70.106555
70.333353
70.416652
70.496554
70.666187
69.658988
69.553834
69.82712
70.477373
70.388548
70.454521
70.557989
70.129348
70.009956
69.760947
68.805389
69.338365
70.578832
70.540136
70.400408
-0.309735
-0.46146
23.731997
32.82087
26.945894
69.780058
70.204897
70.918807
70.266548
65.570452
66.863161
71.975732
96.089303
73.160908
45.592183
-3.910697
680,900
-0.00279
14
69.985082
69.89751
1.659807
73.217123
66.577897
1.380142
70.000393
72.760676
67.240109
73.546633
66.863161
70.204897
69.243332
68.945814
68.622111
69.567035
69.864554
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
0
-0.002249
5,206,700
0
UPS
2015-09-16T00:00:00
71.461617
71.625844
70.654742
71.368787
3,237,200
69.64581
69.801828
70.474245
70.384722
70.426724
70.577968
71.546642
70.146158
70.106039
70.067967
70.154595
70.210791
70.377598
70.444151
70.515664
70.674101
70.052489
69.702797
69.898285
70.521437
70.41611
70.472499
70.556877
71.010105
70.750742
70.435341
69.21955
69.278007
70.528342
70.531646
70.39215
-0.155404
-0.400248
22.738986
30.82087
25.303896
69.780058
70.204897
71.340646
70.266548
59.729389
67.584385
71.975732
88.292531
81.520279
52.580818
-11.707469
-2,556,300
0.016128
13
69.988589
69.801828
1.495833
72.793493
66.810163
1.300577
70.139557
72.740711
67.538402
73.546633
66.863161
70.204897
71.16172
70.347707
68.919619
72.589808
73.40382
71.969333
70.993546
70.204897
69.416247
68.293424
66.863161
73.546633
1
-0.04718
3,237,200
0
UPS
2015-09-17T00:00:00
71.847221
72.682653
71.304546
71.66871
3,879,700
69.925003
69.741492
70.43226
70.467665
70.444774
70.610757
71.522291
70.48637
70.422617
70.341698
70.30847
70.33667
70.435231
70.481074
70.542031
70.685774
70.452746
69.897596
70.003898
70.57879
70.453491
70.497633
70.559868
71.871458
71.523766
71.134159
69.727905
69.286146
70.508779
70.545469
70.391683
-0.001958
-0.32059
22.45635
34.244651
23.41497
70.133519
70.204897
71.351283
70.266548
54.666772
67.584385
72.682653
83.613426
89.331753
77.36436
-16.386574
1,323,400
0.007191
14
69.993864
69.741492
1.3774
72.496291
66.986692
1.265894
70.302191
72.83398
67.770403
72.804022
66.863161
69.833591
71.247401
70.868958
70.276299
71.840059
72.218502
71.401978
70.534613
69.833591
69.13257
68.134505
66.863161
72.804022
0
0.01464
3,879,700
0
UPS
2015-09-18T00:00:00
70.204918
71.36881
70.033549
71.340253
5,127,500
70.035681
69.644025
70.331723
70.514075
70.429868
70.603617
71.487563
70.43008
70.383036
70.320655
70.299056
70.326535
70.426199
70.473807
70.535356
70.68099
70.503639
69.941732
69.986411
70.568486
70.447179
70.489596
70.54676
71.864852
71.67015
71.397764
70.154724
69.305757
70.481092
70.560037
70.392123
-0.012724
-0.259017
21.227208
30.968196
27.879649
70.683321
70.204897
71.56929
70.266548
49.087829
67.584385
72.682653
51.400457
74.435471
31.107978
-48.599543
-3,804,100
0.006684
13
69.994653
69.644025
1.261803
72.167631
67.12042
1.331179
70.292927
72.955284
67.63057
72.682653
66.863161
69.772907
71.944807
71.20696
70.566699
72.585068
73.322914
71.309253
70.459607
69.772907
69.086207
68.108532
66.863161
72.682653
1
-0.032577
0
5,127,500
UPS
2015-09-21T00:00:00
71.154602
71.204585
70.147796
70.326307
3,044,700
70.34629
69.662234
70.243752
70.562322
70.43235
70.602596
71.455872
70.574984
70.52332
70.448955
70.376833
70.390233
70.454763
70.491723
70.547618
70.685702
70.70708
70.085597
70.049709
70.593605
70.466251
70.500507
70.543447
71.5716
71.627098
71.545718
70.551917
69.360418
70.462788
70.583766
70.397393
0.054744
-0.196265
20.085862
29.214234
26.300614
70.683321
70.204897
71.56929
70.266548
55.592991
67.584385
72.682653
70.028041
68.347308
41.74359
-29.971959
-759,400
0.093083
14
69.997221
69.662234
1.281688
72.225611
67.098858
1.348519
70.374992
73.072029
67.677954
72.682653
66.863161
69.772907
70.535759
69.702708
69.200498
71.037969
71.87102
71.309253
70.459607
69.772907
69.086207
68.108532
66.863161
72.682653
0
0.027215
3,044,700
0
UPS
2015-09-22T00:00:00
70.340576
70.890388
70.012116
70.326292
3,606,800
70.387704
69.769342
70.118365
70.582944
70.420103
70.598501
71.421752
70.528103
70.490094
70.432281
70.373537
70.386413
70.450286
70.487745
70.543518
70.682268
70.706041
70.150201
70.057157
70.584909
70.463836
70.495318
70.53235
71.017529
71.228735
71.451257
70.821008
69.418294
70.436772
70.604245
70.40394
0.042043
-0.148603
18.92147
27.407006
25.408279
70.683321
70.204897
71.56929
70.266548
59.987916
67.584385
72.682653
54.061327
58.496609
25.953917
-45.938673
-4,366,200
0.099566
13
69.99812
69.769342
1.24181
72.252961
67.285723
1.284768
70.371714
72.94125
67.802178
72.682653
66.863161
69.772907
70.835661
70.466737
69.778872
71.523526
71.89245
71.309253
70.459607
69.772907
69.086207
68.108532
66.863161
72.682653
1
-0.021798
3,606,800
0
UPS
2015-09-23T00:00:00
69.669395
70.326316
69.669395
70.22635
3,395,600
70.424837
69.880376
69.970131
70.588584
70.410628
70.581713
71.382355
70.356361
70.340876
70.314914
70.309524
70.331258
70.419662
70.466209
70.526209
70.67219
70.575439
70.140682
70.022621
70.549083
70.444081
70.47692
70.514913
70.345272
70.632598
71.114889
70.934886
69.457504
70.39047
70.613969
70.408512
-0.021928
-0.123268
17.569973
26.374767
26.374497
70.683321
70.204897
71.56929
70.266548
52.687632
67.584385
72.682653
40.89645
54.995273
3.695974
-59.10355
-7,761,800
0.137472
12
69.997312
69.880376
1.116334
72.113045
67.647707
1.253654
70.304826
72.812135
67.797517
72.682653
66.863161
69.772907
70.41436
69.938332
69.536088
70.816604
71.292633
71.309253
70.459607
69.772907
69.086207
68.108532
66.863161
72.682653
1
-0.063596
0
3,395,600
UPS
2015-09-24T00:00:00
69.619392
69.933574
68.948188
69.39804
3,826,000
70.473392
69.911438
69.832749
70.603007
70.397178
70.564072
71.345398
70.208967
70.209697
70.207911
70.246785
70.276499
70.388279
70.443925
70.508252
70.661714
70.428994
70.115826
69.995641
70.511076
70.423259
70.457864
70.497371
69.773822
70.006762
70.589319
70.916668
69.476958
70.324986
70.612322
70.410873
-0.075787
-0.113772
16.860073
24.89246
29.005627
70.801141
70.204897
71.506611
70.266548
52.279847
67.584385
72.682653
39.915665
44.957814
-16.742949
-60.084335
-11,587,800
0.084454
11
69.996269
69.911438
1.099003
72.109444
67.713432
1.271506
70.239547
72.782559
67.696535
72.682653
67.584385
70.133519
69.888369
69.450422
69.231449
70.107342
70.545289
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
1
-0.099015
3,826,000
0
UPS
2015-09-25T00:00:00
70.519081
71.068893
69.747911
70.03353
3,294,200
70.586211
69.897514
69.767342
70.63117
70.387783
70.564719
71.313568
70.27099
70.265949
70.255783
70.271539
70.295159
70.393409
70.445903
70.508467
70.660295
70.437301
70.173697
70.048436
70.507785
70.426467
70.456973
70.489149
69.646636
69.804704
70.245935
70.887441
69.512799
70.257868
70.608574
70.414558
-0.04535
-0.100088
15.991414
29.260738
26.634319
70.815421
69.833591
71.510182
70.266548
60.949269
68.683989
72.682653
45.892633
42.234916
28.247475
-54.107367
-8,293,600
0.031613
12
69.997508
69.897514
1.088903
72.07532
67.719708
1.266917
70.266169
72.800002
67.732336
72.682653
67.584385
70.133519
69.500385
69.067196
68.514999
70.052581
70.485771
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
0
-0.028803
3,294,200
0
UPS
2015-09-28T00:00:00
69.455162
70.319161
69.398043
69.919292
2,499,000
70.604776
69.848602
69.713932
70.636353
70.359098
70.56099
71.276314
70.107825
70.118533
70.132611
70.197323
70.230544
70.356615
70.41983
70.487609
70.648304
70.231656
70.131568
70.024422
70.461667
70.401924
70.435002
70.470658
69.567954
69.618312
69.909044
70.763258
69.53695
70.174862
70.590264
70.414695
-0.105858
-0.101242
14.910889
27.39535
26.925979
70.815421
69.772907
71.519048
70.266548
47.748982
68.683989
72.682653
19.285768
35.031355
-5.35141
-80.714232
-10,792,600
-0.010733
11
69.996535
69.848602
1.08553
72.019662
67.677542
1.210304
70.188931
72.609538
67.768323
72.682653
67.584385
70.133519
70.445295
69.821697
69.124313
71.142679
71.766277
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
1
-0.068628
0
2,499,000
UPS
2015-09-29T00:00:00
70.076385
70.197772
69.212392
69.433744
2,616,000
70.434835
69.866097
69.78905
70.654103
70.347582
70.560517
71.240175
70.101537
70.11087
70.123961
70.186329
70.218686
70.345625
70.410792
70.479466
70.642613
70.135585
70.153262
70.052303
70.439707
70.394484
70.425406
70.458718
69.687567
69.642111
69.750961
70.626876
69.574883
70.093168
70.564237
70.413915
-0.102502
-0.101494
13.931809
25.836225
26.465821
70.815421
69.772907
71.142563
70.266548
53.720197
68.683989
72.682653
34.821544
33.333315
0.026216
-65.178456
-8,176,600
0.045122
12
69.996684
69.866097
1.086278
72.038652
67.693542
1.180212
70.178212
72.538635
67.817789
72.682653
67.584385
70.133519
69.724122
69.129083
68.803003
70.050201
70.645241
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
0
-0.002335
2,616,000
0
UPS
2015-09-30T00:00:00
70.469101
70.904669
69.96213
70.654749
2,985,000
70.335583
69.990697
69.909866
70.67446
70.342248
70.558904
71.2082
70.17505
70.176003
70.177059
70.212035
70.237948
70.350468
70.412327
70.479261
70.640886
70.141815
70.210691
70.104615
70.432452
70.397682
70.423596
70.451046
69.954408
69.850798
69.754681
70.518357
69.631479
70.024355
70.536741
70.413575
-0.067377
-0.09467
13.411273
28.558804
25.00018
70.158499
69.772907
70.299986
70.266548
56.245811
68.683989
72.682653
44.642711
32.916674
31.3406
-55.357289
-5,191,600
0.096838
13
69.997694
69.990697
0.997492
71.98568
67.995713
1.193473
70.205916
72.592861
67.818971
72.682653
67.584385
70.133519
69.82885
69.459927
68.843469
70.445308
70.81423
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
0
0.054357
0
2,985,000
UPS
2015-10-01T00:00:00
70.390579
70.769022
69.847903
70.690477
3,053,300
70.189919
70.057461
69.965563
70.703598
70.33218
70.555309
71.173213
70.218156
70.215017
70.209908
70.228266
70.249689
70.352041
70.411755
70.477505
70.638396
70.151815
70.248775
70.141592
70.421319
70.398954
70.420262
70.44291
70.2216
70.131551
69.894069
70.419947
69.69967
69.96639
70.508149
70.413011
-0.045353
-0.084807
12.826492
26.985975
24.306291
70.076387
69.772907
70.299986
70.266548
54.755567
68.91963
72.682653
39.089564
39.51794
21.783404
-60.910436
-8,244,900
0.05229
12
69.99855
70.057461
0.976044
72.009549
68.105373
1.208264
70.223503
72.64003
67.806976
72.682653
67.584385
70.133519
70.4453
69.985931
69.502761
70.92847
71.387839
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
1
0.002557
0
3,053,300
UPS
2015-10-02T00:00:00
70.961792
70.961792
69.233804
69.305208
3,554,600
70.265607
70.150644
69.972132
70.760041
70.329066
70.561368
71.144295
70.366883
70.350794
70.325583
70.294951
70.304466
70.375952
70.426229
70.487095
70.641614
70.292155
70.334902
70.218225
70.431445
70.415523
70.428312
70.440806
70.613083
70.464334
70.178882
70.382631
69.791772
69.931385
70.486095
70.414228
0.017986
-0.064248
12.075086
24.284057
25.430883
70.008541
70.133519
70.235722
70.266548
57.719856
68.948188
72.682653
53.919475
45.883917
22.96063
-46.080525
-4,690,300
0.123005
13
70.000989
70.150644
0.96857
72.087784
68.213504
1.287318
70.293816
72.868453
67.719179
72.682653
67.584385
70.133519
70.335835
69.902648
69.414716
70.823767
71.256954
71.479462
70.735114
70.133519
69.531923
68.675414
67.584385
72.682653
0
0.058255
3,554,600
0
UPS
2015-10-05T00:00:00
72.496979
72.825439
71.22598
71.22598
3,088,100
70.399844
70.373067
70.054675
70.866472
70.337158
70.586579
71.127526
70.792902
70.741009
70.659644
70.495135
70.473121
70.45913
70.480723
70.526894
70.660075
70.697859
70.558362
70.412444
70.49956
70.472573
70.466641
70.454266
71.395221
71.16874
70.784327
70.52494
69.945783
69.944616
70.485711
70.422802
0.18987
-0.013425
12.433117
32.171788
22.781613
70.886814
70.204912
70.235722
70.266548
53.609728
68.948188
72.825439
91.528533
61.512524
150.424335
-8.471467
-1,602,200
0.149883
14
70.006467
70.373067
0.971199
72.315465
68.430669
1.227135
70.503641
72.95791
68.049371
72.825439
68.683989
70.754714
70.385796
69.8098
68.657808
71.537788
72.113784
71.848057
71.243405
70.754714
70.266023
69.570259
68.683989
72.825439
0
0.105586
3,088,100
0
UPS
2015-10-06T00:00:00
72.425598
72.789763
71.982888
72.7612
2,339,000
70.608347
70.498026
70.162639
70.966229
70.349591
70.597109
71.102085
71.119441
71.047298
70.931329
70.670632
70.623312
70.536246
70.531904
70.564492
70.677642
71.066178
70.753841
70.594823
70.560702
70.527532
70.503057
70.467182
72.205106
71.922886
71.475483
70.790648
70.145514
69.997305
70.503743
70.438146
0.31668
0.052596
12.765575
30.681506
21.726309
70.886814
70.204912
70.235722
70.266548
54.945194
68.948188
72.825439
89.687522
78.37851
148.881465
-10.312478
-3,941,200
0.11294
13
70.010482
70.498026
1.066781
72.631588
68.364463
1.204693
70.686685
73.096071
68.277298
72.825439
68.683989
70.754714
72.182799
71.540159
70.58334
73.139618
73.782258
71.848057
71.243405
70.754714
70.266023
69.570259
68.683989
72.825439
1
0.045525
0
2,339,000
UPS
2015-10-07T00:00:00
73.003952
73.532349
72.432719
72.825441
2,901,800
70.941802
70.68332
70.363713
71.009208
70.364537
70.603072
71.07943
71.496343
71.403054
71.250194
70.882752
70.806438
70.633019
70.596958
70.612799
70.70079
71.501743
70.992501
70.813386
70.640613
70.597384
70.550717
70.486106
72.966379
72.657498
72.215339
71.171253
70.39741
70.092263
70.543189
70.46224
0.458559
0.133789
13.551313
33.013635
20.334873
71.37237
70.558367
70.235722
70.266548
55.818916
68.948188
73.532349
88.473416
89.89649
166.273401
-11.526584
-1,039,400
0.150479
14
70.016633
70.68332
1.164734
73.012788
68.353851
1.185311
70.907377
73.277998
68.536755
73.532349
68.683989
71.108169
72.399416
72.00907
71.592542
72.815944
73.206291
72.388136
71.680276
71.108169
70.536063
69.721538
68.683989
73.532349
0
0.093946
2,901,800
0
UPS
2015-10-08T00:00:00
73.817986
73.932235
72.882588
72.982554
2,689,600
71.361662
70.917527
70.554221
71.054998
70.396387
70.618735
71.057213
71.960672
71.842132
71.645239
71.149591
71.038095
70.75792
70.681721
70.676268
70.731807
72.024685
71.291041
71.079099
70.750761
70.688264
70.614379
70.513355
73.673948
73.383178
72.974081
71.681545
70.704663
70.237407
70.609128
70.497964
0.62943
0.232917
14.523936
33.325744
19.086399
71.572313
70.75831
70.078352
70.266548
69.82777
68.948188
73.932235
97.707689
91.956209
175.104652
-2.292311
1,650,200
0.200115
15
70.023859
70.917527
1.299873
73.517272
68.317782
1.130738
71.184578
73.446053
68.923102
73.932235
68.683989
71.308112
72.989674
72.446998
71.890044
73.546628
74.089303
72.693649
71.927405
71.308112
70.688819
69.807114
68.683989
73.932235
0
0.134876
2,689,600
0
UPS
2015-10-09T00:00:00
74.032181
74.389203
73.753704
73.817965
2,418,200
71.712971
71.149591
70.751583
71.097839
70.443948
70.635335
71.034493
72.374974
72.240323
72.012461
71.411645
71.26841
70.886322
70.769891
70.742721
70.764646
72.510234
71.587674
71.346634
70.867513
70.783943
70.681972
70.542957
74.21329
74.010419
73.688516
72.262952
71.054262
70.425801
70.699362
70.54507
0.773217
0.340977
15.697922
34.810733
18.351762
71.800797
70.986794
69.885561
70.266548
67.17826
68.948188
74.389203
93.438311
93.206472
175.536125
-6.561689
4,068,400
0.162267
16
70.030697
71.149591
1.421583
73.992758
68.306425
1.100645
71.455778
73.657069
69.254487
74.389203
68.91963
71.654417
73.54427
73.156304
72.494622
74.205951
74.593917
73.098384
72.299826
71.654417
71.009007
70.090119
68.91963
74.389203
0
0.169197
2,418,200
0
UPS
2015-10-12T00:00:00
74.553459
74.553459
73.796568
73.9608
1,792,500
72.222801
71.413789
71.011781
71.137493
70.502714
70.657998
71.01452
72.810671
72.660893
72.403384
71.697264
71.521106
71.030131
70.869459
70.818181
70.802346
73.026686
71.911852
71.639086
71.003028
70.892088
70.759558
70.577972
74.690039
74.518564
74.342867
72.886246
71.443031
70.656947
70.815777
70.604736
0.918642
0.45651
16.885471
34.193989
17.488384
71.893632
71.068922
69.592803
70.266548
76.060488
68.948188
74.553459
100
97.048667
159.187277
-0
5,860,900
0.18652
17
70.03641
71.413789
1.539869
74.493526
68.334052
1.073103
71.750795
73.897001
69.604589
74.553459
68.948188
71.750824
74.058363
73.727522
73.422863
74.363021
74.693862
73.230615
72.412246
71.750824
71.089402
70.147716
68.948188
74.553459
0
0.197696
1,792,500
0
UPS
2015-10-13T00:00:00
73.760864
74.681978
73.74658
74.010779
3,060,800
72.591249
71.513042
71.165158
71.155767
70.547036
70.672097
70.992261
73.000709
72.860888
72.612227
71.884864
71.693395
71.137219
70.945549
70.876452
70.831784
73.306334
72.135383
71.850554
71.105905
70.977828
70.821001
70.605299
74.740214
74.666759
74.68559
73.440794
71.825625
70.906755
70.944646
70.672546
0.958884
0.556985
18.067342
32.988719
16.457891
71.957891
71.682983
69.592803
70.266548
74.934882
68.948188
74.681978
83.935346
92.457886
131.834654
-16.064654
2,800,100
0.076839
16
70.044426
71.513042
1.625996
74.765034
68.26105
1.091976
71.94223
74.126182
69.758279
74.681978
68.948188
71.815083
74.301162
74.048865
73.54427
74.805756
75.058054
73.328803
72.49167
71.815083
71.138496
70.175219
68.948188
74.681978
1
0.121073
0
3,060,800
UPS
2015-10-14T00:00:00
73.446655
74.003609
73.225303
73.796536
2,227,500
72.889005
71.612294
71.331102
71.169315
70.606453
70.68745
70.966615
73.089899
72.967391
72.7406
72.026845
71.828261
71.227785
71.011367
70.927348
70.857802
73.461862
72.319537
72.026054
71.195744
71.054134
70.875943
70.62972
74.407703
74.479201
74.701615
73.881994
72.181003
71.16117
71.079161
70.746056
0.954419
0.636472
18.528662
31.334268
18.991468
71.957891
71.682983
69.592803
70.266548
72.597017
69.212392
74.681978
77.4147
87.116682
98.57544
-22.5853
572,600
0.027569
15
70.049746
71.612294
1.682301
74.976896
68.247692
1.077184
72.085509
74.239877
69.93114
74.681978
68.948188
71.815083
74.063141
73.444304
73.127743
74.379701
74.998538
73.328803
72.49167
71.815083
71.138496
70.175219
68.948188
74.681978
1
0.054956
0
2,227,500
UPS
2015-10-15T00:00:00
74.117867
74.246395
73.489503
73.796543
2,847,400
73.261733
71.725826
71.530463
71.192034
70.6786
70.715966
70.945407
73.295492
73.176568
72.952487
72.216938
72.004385
71.341122
71.093117
70.990526
70.890241
73.685292
72.558163
72.240421
71.311373
71.14654
70.943872
70.661076
74.125119
74.269821
74.641638
74.250205
72.524263
71.425109
71.223841
70.826798
0.993589
0.707895
19.131663
31.28294
17.992912
72.953979
71.682983
69.773109
70.266548
71.837195
69.212392
74.681978
89.686401
83.678816
112.833789
-10.313599
3,420,000
0.072841
16
70.057862
71.725826
1.773155
75.272137
68.179516
1.030773
72.279067
74.340612
70.217521
74.681978
68.948188
71.815083
73.558523
73.113436
72.780216
73.891742
74.336829
73.328803
72.49167
71.815083
71.138496
70.175219
68.948188
74.681978
0
0.09815
2,847,400
0
UPS
2015-10-16T00:00:00
74.224983
74.396358
73.789415
74.303529
2,083,200
73.588052
71.92683
71.723826
71.224126
70.751892
70.742718
70.928124
73.48139
73.367189
73.148256
72.399488
72.1752
71.454214
71.175535
71.054575
70.923422
73.860428
72.796178
72.447691
71.430313
71.239866
71.013357
70.693709
74.038345
74.163253
74.583544
74.548861
72.85069
71.693824
71.376293
70.914081
1.0215
0.770616
19.801622
31.012034
17.251557
73.332433
71.682983
69.746333
70.266548
82.745216
69.212392
74.681978
91.644807
86.248636
107.61202
-8.355193
5,503,200
0.159017
17
70.063935
71.92683
1.818937
75.564703
68.288956
0.994052
72.464392
74.452495
70.476289
74.681978
68.948188
71.815083
73.951255
73.656115
73.194364
74.413006
74.708146
73.328803
72.49167
71.815083
71.138496
70.175219
68.948188
74.681978
0
0.134591
0
2,083,200
UPS
2015-10-19T00:00:00
74.446342
74.489183
73.939371
73.939371
2,296,800
73.782989
72.091417
71.930899
71.264758
70.825678
70.779128
70.914708
73.674381
73.563399
73.347962
72.585565
72.349903
71.571553
71.261609
71.121739
70.958476
74.016481
73.036131
72.657116
71.556674
71.337088
71.086697
70.728716
74.199933
74.207156
74.565149
74.795039
73.161706
71.9641
71.535674
71.007362
1.049384
0.82637
20.49453
30.466062
16.58492
73.557349
71.800804
69.646166
70.266548
81.742862
69.233804
74.681978
95.674968
92.335392
102.959781
-4.325032
7,800,000
0.146664
18
70.070966
72.091417
1.892811
75.877038
68.305795
0.96294
72.653149
74.579029
70.72727
74.681978
68.948188
71.815083
74.136919
73.87748
73.529976
74.484422
74.743861
73.328803
72.49167
71.815083
71.138496
70.175219
68.948188
74.681978
0
0.165075
2,296,800
0
UPS
2015-10-20T00:00:00
74.660538
74.810487
74.153566
74.253532
2,248,700
74.006483
72.307415
72.046289
71.291382
70.907424
70.822288
70.910084
73.871612
73.762879
73.549896
72.774199
72.527644
71.692689
71.351054
71.191814
70.995313
74.176035
73.28081
72.867088
71.689842
71.438005
71.163556
70.765988
74.4782
74.388119
74.58963
75.006652
73.460484
72.234734
71.702339
71.106144
1.076359
0.876367
21.385424
31.339709
15.799353
73.846537
71.879337
69.646166
70.266548
81.256756
69.233804
74.810487
97.311147
94.876974
99.462701
-2.688853
10,048,700
0.188867
19
70.078163
72.307415
1.928645
76.164704
68.450125
0.942538
72.844329
74.729406
70.959253
74.810487
68.948188
71.879337
74.291632
74.094081
73.74182
74.643894
74.841445
73.426984
72.571089
71.879337
71.187586
70.20272
68.948188
74.810487
0
0.190314
2,248,700
0
UPS
2015-10-21T00:00:00
75.160385
75.988675
74.846204
74.846204
3,286,500
74.222126
72.581964
72.19424
71.334242
70.987894
70.868603
70.91044
74.129367
74.016971
73.797664
72.991125
72.730163
71.828677
71.4513
71.270399
71.036756
74.385836
73.552521
73.106634
71.841567
71.549925
71.249459
70.808279
74.855033
74.72528
74.734921
75.207565
73.761868
72.512315
71.879508
71.2111
1.125101
0.926114
22.990905
36.703155
14.322296
74.606989
72.468431
69.992478
70.266548
83.466803
69.233804
75.988675
87.737893
93.574669
111.847594
-12.262107
13,335,200
0.224021
20
70.089785
72.581964
1.924174
76.430313
68.733615
0.971611
73.064906
75.008128
71.121684
75.988675
68.948188
72.468431
74.54153
74.272574
73.88461
74.929494
75.19845
74.32712
73.299209
72.468431
71.637654
70.454852
68.948188
75.988675
0
0.210941
3,286,500
0
UPS
2015-10-22T00:00:00
75.995811
76.131482
75.438857
75.553102
3,570,200
74.439909
72.900785
72.360183
71.396221
71.098504
70.923627
70.91148
74.502656
74.37676
74.13584
73.264278
72.981366
71.992094
71.570892
71.363972
71.0861
74.708324
73.877649
73.399062
72.024374
71.681713
71.350988
70.85888
75.430527
75.250263
75.106394
75.445595
74.088888
72.80838
72.073725
71.324068
1.217111
0.984313
24.565013
35.194864
13.340261
74.678392
72.539835
69.992478
70.266548
84.057881
71.22598
76.131482
97.234324
94.094455
111.159854
-2.765676
16,905,400
0.239383
21
70.10442
72.900785
1.935691
76.772167
69.029403
0.917547
73.34404
75.179134
71.508945
76.131482
69.212392
72.671937
75.331754
74.674834
74.189283
75.817305
76.474225
74.498576
73.488389
72.671937
71.855484
70.693077
69.212392
76.131482
0
0.227522
3,570,200
0
UPS
2015-10-23T00:00:00
76.260033
76.581351
75.310351
76.581351
4,060,200
74.662694
73.187833
72.602388
71.467055
71.210179
70.972998
70.907027
74.854131
74.719173
74.462639
73.53662
73.233572
72.159464
71.69429
71.460924
71.137582
75.039256
74.197578
73.699051
72.215112
71.817542
71.456659
70.912099
76.053208
75.832995
75.602978
75.712628
74.440412
73.123256
72.285169
71.444527
1.296405
1.046732
26.285208
35.212493
12.164607
74.903327
72.76477
70.169208
70.266548
80.746804
71.982888
76.581351
93.012487
92.661568
101.451955
-6.987513
20,965,600
0.262252
22
70.121718
73.187833
1.988853
77.165539
69.210127
0.875215
73.621753
75.372184
71.871323
76.581351
69.212392
72.896871
75.855383
75.579285
75.162759
76.27191
76.548008
74.842276
73.766408
72.896871
72.027334
70.789349
69.212392
76.581351
0
0.240562
0
4,060,200
UPS
2015-10-26T00:00:00
75.817314
76.631325
75.660223
76.35999
3,486,800
74.789079
73.50594
72.788896
71.516324
71.304513
71.021486
70.903191
75.046768
74.918835
74.671051
73.743956
73.432321
72.30291
71.802791
71.547189
71.184146
75.249187
74.448004
73.946353
72.38571
71.938783
71.552586
70.960958
76.383765
76.201382
75.9823
75.947757
74.789845
73.44162
72.506288
71.569555
1.308441
1.099074
27.911197
33.17968
11.342147
74.928314
72.789757
70.444109
70.266548
76.127261
72.432719
76.631325
80.612349
90.286387
84.623301
-19.387651
17,478,800
0.254679
21
70.13543
73.50594
1.865373
77.236685
69.775195
0.886946
73.830854
75.604746
72.056963
76.631325
69.212392
72.921858
76.050578
75.519806
74.779579
76.790805
77.321578
74.880457
73.797293
72.921858
72.046424
70.800043
69.212392
76.631325
1
0.150508
0
3,486,800
UPS
2015-10-27T00:00:00
73.618042
74.660547
72.804031
73.39669
5,144,600
74.774797
73.683023
72.919995
71.51918
71.361961
71.045076
70.888219
74.761023
74.682327
74.509049
73.732509
73.446607
72.354483
71.850561
71.588196
71.208364
75.036271
74.458681
74.010133
72.46813
71.999665
71.604003
70.987972
75.739564
75.794428
75.80226
75.97338
75.067079
73.718956
72.712169
71.689404
1.127518
1.104763
25.96328
27.064876
26.720452
74.717678
72.789757
70.444109
70.266548
53.785221
72.804031
76.631325
21.268575
64.96447
2.786572
-78.731425
12,334,200
0.199742
20
70.147757
73.683023
1.681732
77.046487
70.319559
1.023127
73.810587
75.85684
71.764333
76.631325
69.233804
72.932565
76.036288
75.44125
75.065186
76.412352
77.007389
74.88551
73.805472
72.932565
72.059657
70.816874
69.233804
76.631325
1
0.072759
5,144,600
0
UPS
2015-10-28T00:00:00
73.282448
73.832266
72.668369
73.682317
3,542,700
74.758376
73.82369
73.064517
71.517324
71.413895
71.0741
70.869927
74.465308
74.427804
74.320341
73.691594
73.43398
72.390874
71.888242
71.621745
71.229002
74.764935
74.420531
74.038014
72.537278
72.050204
71.648308
71.011795
74.550676
74.891362
75.232225
75.808184
75.266428
73.951235
72.899841
71.802608
0.94615
1.07304
24.180493
25.137808
25.647828
74.649847
72.789757
70.444109
70.266548
46.492068
72.668369
76.631325
15.495482
39.125469
-15.707788
-84.504518
8,791,500
0.197365
19
70.155379
73.82369
1.507379
76.838449
70.808932
1.031287
73.760288
75.822863
71.697713
76.631325
69.233804
72.932565
73.694207
72.727866
71.837691
74.584382
75.550723
74.88551
73.805472
72.932565
72.059657
70.816874
69.233804
76.631325
1
0.00592
0
3,542,700
UPS
2015-10-29T00:00:00
73.88224
73.989348
73.11107
73.382406
2,762,500
74.734814
73.998273
73.235031
71.53389
71.480348
71.106641
70.857219
74.348694
74.32861
74.252941
73.708926
73.468461
72.449359
71.940716
71.666508
71.255402
74.605637
74.426107
74.100916
72.63002
72.115161
71.703915
71.041768
73.589883
74.044277
74.637305
75.556219
75.410429
74.151231
73.076386
71.911697
0.841117
1.026655
22.525661
24.741116
24.244967
74.649847
72.789757
70.444109
70.266548
49.065073
72.668369
76.631325
30.630457
22.464838
-8.192244
-69.369543
11,554,000
0.224329
20
70.162432
73.998273
1.272777
76.543827
71.45272
1.048629
73.771902
75.86916
71.674645
76.631325
69.233804
72.932565
73.261027
72.689789
72.09713
73.853686
74.424924
74.88551
73.805472
72.932565
72.059657
70.816874
69.233804
76.631325
0
0.048744
2,762,500
0
UPS
2015-10-30T00:00:00
73.560913
74.096447
73.496652
73.882237
3,232,500
74.668407
74.12823
73.356704
71.562023
71.539682
71.130013
70.843184
74.191138
74.189029
74.146475
73.69547
73.475573
72.492949
71.983353
71.70402
71.278343
74.392201
74.384454
74.125984
72.709511
72.169912
71.752514
71.06867
73.079811
73.433078
74.097569
75.236362
75.492539
74.31551
73.238869
72.015444
0.723607
0.966046
21.091208
24.474853
23.307376
74.649847
72.921858
70.503019
70.266548
43.652893
72.668369
76.631325
22.522187
22.882709
-11.709449
-77.477813
8,321,500
0.122395
19
70.169941
74.12823
1.061591
76.251412
72.005047
1.037408
73.751808
75.826623
71.676993
76.631325
71.22598
73.928652
73.660886
73.332424
72.782608
74.210702
74.539164
75.355664
74.566483
73.928652
73.290822
72.382724
71.22598
76.631325
1
-0.014886
0
3,232,500
UPS
2015-11-02T00:00:00
74.667679
74.781929
73.546628
73.55377
2,648,200
74.69054
74.236765
73.565205
71.639568
71.612637
71.160625
70.831154
74.286446
74.276056
74.226661
73.783853
73.567273
72.578233
72.053993
71.762707
71.312067
74.392068
74.43583
74.226828
72.831301
72.252228
71.822567
71.106725
73.356616
73.394369
73.841579
74.97924
75.55281
74.466522
73.399826
72.118557
0.711584
0.915153
20.390455
26.925026
21.466178
74.649847
72.921858
70.324506
70.266548
55.574869
72.668369
76.631325
50.449966
34.534203
4.821541
-49.550034
10,969,700
0.129087
20
70.178068
74.236765
0.994907
76.226579
72.24695
1.058829
73.839034
75.956692
71.721375
76.631325
71.982888
74.307107
73.718004
73.339561
73.118209
73.939356
74.317799
75.534294
74.855622
74.307107
73.758591
72.977654
71.982888
76.631325
0
0.030785
2,648,200
0
UPS
2015-11-03T00:00:00
74.603439
74.996161
74.067905
74.460627
2,785,900
74.68483
74.345657
73.746287
71.767669
71.684831
71.197259
70.815274
74.349845
74.335581
74.284627
73.858361
73.646978
72.657653
72.121083
71.818959
71.344817
74.376232
74.470751
74.306692
72.947532
72.330934
71.890741
71.14426
73.920344
73.733837
73.785157
74.795316
75.593648
74.604164
73.557682
72.220544
0.688931
0.869909
19.927248
26.693934
20.176357
74.649847
72.921858
70.294164
70.266548
57.337126
72.668369
76.631325
48.828966
40.600373
9.116681
-51.171034
8,183,800
0.131511
19
70.186463
74.345657
0.900992
76.147641
72.543672
1.06954
73.911834
76.050914
71.772755
76.631325
72.432719
74.532022
74.332079
73.882229
73.096779
75.117529
75.567379
75.640454
75.027458
74.532022
74.036587
73.331221
72.432719
76.631325
1
-0.030321
2,785,900
0
UPS
2015-11-04T00:00:00
74.260674
74.803349
74.060742
74.717662
2,817,500
74.594859
74.408493
73.89795
71.903908
71.748957
71.231173
70.796388
74.332011
74.321961
74.280941
73.894934
73.694186
72.720516
72.177388
71.86731
71.373831
74.299112
74.462658
74.34626
73.045297
72.398719
71.951403
71.178543
74.342795
74.113456
73.842318
74.638955
75.612584
74.725688
73.707547
72.319707
0.635988
0.823125
19.488468
25.380088
19.230778
74.649847
72.932565
70.294164
70.266548
50.945161
72.668369
76.631325
40.179722
46.486218
0.339064
-59.820278
5,366,300
0.107744
18
70.194266
74.408493
0.84455
76.097593
72.719392
1.065459
73.945057
76.075975
71.814139
76.631325
72.668369
74.649847
74.555835
74.11551
73.62758
75.043765
75.484091
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
1
-0.082414
0
2,817,500
UPS
2015-11-05T00:00:00
74.424904
74.724801
74.053597
74.346358
2,540,900
74.437769
74.438839
74.059323
72.012443
71.822173
71.263966
70.769344
74.350589
74.340678
74.30309
73.943113
73.750395
72.787355
72.236534
71.917955
71.40419
74.268211
74.464221
74.386795
73.144159
72.469138
72.014645
71.214647
74.555262
74.380984
74.000409
74.508795
75.622064
74.83861
73.850854
72.416658
0.600362
0.778572
19.07175
24.219757
18.400246
74.649847
72.932565
69.965703
70.266548
51.313236
72.668369
76.631325
44.323859
44.444182
-0.310123
-55.676141
7,907,200
0.076858
19
70.201559
74.438839
0.833041
76.10492
72.772757
1.070049
73.990757
76.130855
71.850659
76.631325
72.668369
74.649847
74.374922
73.946494
73.632314
74.689101
75.117529
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
-0.026542
2,540,900
0
UPS
2015-11-06T00:00:00
74.96759
74.996153
73.810841
74.096454
2,877,700
74.308524
74.485609
74.219555
72.095844
71.913212
71.301688
70.784563
74.473989
74.454662
74.40532
74.036248
73.844025
72.872855
72.308403
71.978344
71.439647
74.364543
74.514578
74.456662
73.260047
72.551913
72.087984
71.256421
74.738137
74.657457
74.288327
74.441781
75.634744
74.957061
73.994314
72.513486
0.608899
0.744637
18.959984
24.113614
16.928385
73.832265
72.932565
69.924647
70.266548
53.285279
72.668369
76.631325
58.017838
47.50714
6.950895
-41.982162
10,784,900
0.12748
20
70.210847
74.485609
0.835264
76.156136
72.815082
1.115442
74.083789
76.314672
71.852905
76.631325
72.668369
74.649847
74.401101
74.0774
73.729897
74.748604
75.072305
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.021361
2,877,700
0
UPS
2015-11-09T00:00:00
74.267853
74.810523
73.903688
74.617733
3,416,800
74.153578
74.471329
74.29039
72.172533
72.007778
71.325466
70.79831
74.432762
74.420697
74.384172
74.057303
73.876627
72.92756
72.359968
72.023681
71.467788
74.357148
74.493839
74.460377
73.345224
72.613877
72.14672
71.291081
74.706385
74.701643
74.466805
74.365039
75.623898
75.066616
74.13155
72.607309
0.552829
0.706276
18.8562
22.382945
15.71341
73.832265
73.928652
70.07103
70.266548
47.667761
72.668369
76.631325
40.360881
47.567526
-5.386117
-59.639119
7,368,100
0.08363
19
70.220213
74.471329
0.836483
76.144295
72.798362
1.144512
74.101318
76.390343
71.812294
76.631325
72.668369
74.649847
74.591528
74.186903
73.406216
75.372215
75.77684
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
1
-0.037788
0
3,416,800
UPS
2015-11-10T00:00:00
74.503471
74.917619
73.967937
74.24642
2,148,900
74.242121
74.508459
74.373505
72.268072
72.101988
71.35557
70.818475
74.446904
74.435747
74.402525
74.097864
73.924846
72.989361
72.416376
72.072786
71.497994
74.420765
74.4969
74.476768
73.436634
72.679553
72.209651
71.327948
74.638534
74.65911
74.572722
74.31554
75.598262
75.170662
74.266495
72.699271
0.521396
0.6693
18.877762
21.666153
14.699246
74.053616
74.307107
70.545863
70.266548
45.972027
72.668369
76.631325
46.306406
48.228375
0.344363
-53.693594
9,517,000
0.13891
20
70.226423
74.508459
0.819598
76.147655
72.869263
1.11748
74.139619
76.374578
71.90466
76.631325
72.668369
74.649847
74.327355
73.844186
73.42052
74.751021
75.23419
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.011828
2,148,900
0
UPS
2015-11-11T00:00:00
74.831924
75.23893
74.224982
74.68197
2,581,000
74.397069
74.577723
74.446624
72.405169
72.155014
71.385059
70.845699
74.523908
74.507779
74.468587
74.164596
73.994621
73.061618
72.479943
72.127422
71.531167
74.528002
74.527707
74.512031
73.537177
72.751393
72.27849
71.367883
74.649697
74.665656
74.65844
74.330158
75.566034
75.273569
74.401278
72.790926
0.517028
0.638846
19.248516
22.358568
13.683779
74.367791
74.532022
70.545863
70.266548
42.390332
72.668369
76.631325
54.594488
47.087258
14.566557
-45.405512
12,098,000
0.162434
21
70.234428
74.577723
0.782854
76.14343
73.012015
1.12054
74.205553
76.446633
71.964472
76.631325
72.668369
74.649847
74.463009
74.0084
73.513328
74.958081
75.412691
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.054191
2,581,000
0
UPS
2015-11-12T00:00:00
73.77491
74.529919
73.667051
74.414867
3,296,100
74.386336
74.560575
74.444901
72.499561
72.184965
71.408515
70.863724
74.374108
74.37453
74.361867
74.12917
73.97772
73.08959
72.514021
72.160045
71.553493
74.414882
74.451248
74.460361
73.590892
72.794022
72.325813
71.397029
74.40931
74.47808
74.563765
74.318869
75.499381
75.354133
74.522088
72.878495
0.423394
0.595755
18.688893
20.598034
16.377701
74.392779
74.649847
70.965369
70.266548
35.278086
72.668369
76.631325
27.922117
42.941004
-33.595611
-72.077883
8,801,900
0.089682
20
70.24227
74.560575
0.797083
76.154741
72.966408
1.11296
74.164539
76.390459
71.938619
76.631325
72.668369
74.649847
74.765279
74.291628
73.751331
75.305576
75.779227
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
1
-0.00986
0
3,296,100
UPS
2015-11-13T00:00:00
73.185272
74.163186
72.933605
74.163186
3,114,400
74.348772
74.508589
74.411024
72.581304
72.202234
71.435717
70.884321
74.136341
74.158301
74.180853
74.043361
73.916763
73.093343
72.531686
72.180347
71.56973
74.196507
74.320267
74.363466
73.617783
72.820346
72.360997
71.420129
73.911448
74.034536
74.249759
74.233746
75.389558
75.404074
74.622646
72.96043
0.298172
0.536238
17.542836
18.905807
19.932736
74.086267
74.649847
71.165312
70.397698
34.674505
72.668369
75.23893
20.10859
34.208398
-71.343624
-79.89141
5,687,500
0.043791
19
70.248417
74.508589
0.852127
76.212843
72.804336
1.131423
74.071276
76.334121
71.80843
76.631325
72.668369
74.649847
73.990626
73.451334
73.127759
74.314202
74.853494
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
1
-0.064574
0
3,114,400
UPS
2015-11-16T00:00:00
74.1632
74.191963
73.08462
73.134953
2,226,500
74.298324
74.494432
74.395414
72.703597
72.223467
71.475889
70.905301
74.141713
74.159192
74.178137
74.054256
73.93572
73.135298
72.57462
72.219611
71.595535
74.162766
74.287373
74.344403
73.679818
72.871951
72.415006
71.452755
73.64617
73.783001
74.012286
74.167715
75.273912
75.443505
74.713977
73.041391
0.274677
0.483926
16.439758
17.702373
18.461728
74.086267
74.649847
71.393796
70.626182
53.70061
72.668369
75.23893
58.15196
35.394222
-47.571647
-41.84804
7,914,000
0.046624
20
70.254253
74.494432
0.85556
76.205553
72.783311
0.995284
74.08003
76.070599
72.089462
76.631325
72.668369
74.649847
73.427354
72.691523
72.197773
73.921104
74.656935
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
-0.011032
2,226,500
0
UPS
2015-11-17T00:00:00
74.1632
74.954158
73.933103
74.314201
2,098,200
74.2543
74.469565
74.411508
72.788333
72.241014
71.513154
70.924743
74.14601
74.159921
74.175839
74.06416
73.953218
73.175608
72.616425
72.258098
71.621084
74.138199
74.255827
74.32654
73.737057
72.922996
72.46822
71.485172
73.648389
73.735315
73.893414
74.111064
75.157184
75.471763
74.796363
73.1212
0.253139
0.437769
16.073717
21.590537
17.201184
74.086267
74.649847
71.481277
70.70831
56.264067
72.933605
75.23893
53.337193
43.865914
-8.374148
-46.662807
7,914,000
0.008212
20
70.259737
74.469565
0.857703
76.184972
72.754159
0.985081
74.087951
76.058114
72.117789
76.631325
72.668369
74.649847
73.813261
73.434559
72.705918
74.541902
74.920605
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
-0.015198
0
2,098,200
UPS
2015-11-18T00:00:00
74.551468
74.680898
73.774889
74.220704
2,141,600
74.283379
74.439119
74.4557
72.893401
72.264777
71.568764
70.946267
74.227102
74.231111
74.233628
74.108461
73.999237
73.229563
72.667347
72.303512
71.650242
74.192229
74.263627
74.337306
73.8062
72.983798
72.528385
71.521258
73.980691
73.919524
73.954996
74.089518
75.054883
75.495903
74.874743
73.201132
0.264353
0.403085
15.506949
20.268123
17.217208
74.086267
74.649847
71.820437
70.772569
54.907316
72.933605
75.23893
70.179393
60.556182
-6.544836
-29.820607
10,055,600
0.058102
21
70.265874
74.439119
0.842564
76.124248
72.75399
0.987062
74.132096
76.10622
72.157972
76.631325
72.668369
74.649847
74.350154
73.74615
73.329099
74.767205
75.371209
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.031316
2,141,600
0
UPS
2015-11-19T00:00:00
74.853485
75.27773
74.522721
74.781581
1,552,700
74.326237
74.382003
74.485125
73.007794
72.289731
71.630231
70.966052
74.352379
74.34427
74.328991
74.17619
74.064949
73.293246
72.724877
72.354006
71.682115
74.295885
74.303091
74.367905
73.883066
73.051921
72.593429
71.560136
74.458572
74.274292
74.138389
74.13248
74.97392
75.521042
74.95207
73.282088
0.294218
0.381312
15.662246
23.330861
16.320128
74.105667
74.649847
71.820437
70.772569
59.505098
72.933605
75.27773
81.901797
68.472794
66.835097
-18.098203
11,608,300
0.019684
22
70.270625
74.382003
0.766796
75.915595
72.848411
0.998149
74.200799
76.197097
72.204502
76.631325
72.668369
74.649847
74.335751
73.990605
73.429743
74.896614
75.24176
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.070929
1,552,700
0
UPS
2015-11-20T00:00:00
74.853485
75.500635
74.738439
75.198633
2,646,800
74.314827
74.311676
74.510265
73.117046
72.319506
71.691485
70.988596
74.4526
74.436855
74.409682
74.237762
74.125605
73.354432
72.780893
72.403501
71.713671
74.391748
74.347994
74.396241
73.955446
73.119389
72.657256
71.598817
74.838692
74.661692
74.382423
74.223342
74.912749
75.545185
75.027766
73.36357
0.314264
0.367902
16.04226
23.647919
15.445221
74.21712
74.649847
72.318481
70.772569
51.631999
72.933605
75.500635
74.789955
75.623715
115.750814
-25.210045
11,608,300
-0.047388
22
70.278702
74.311676
0.639405
75.590485
73.032866
0.964355
74.26296
76.191671
72.334249
76.631325
72.668369
74.649847
74.884645
74.491561
74.129637
75.246569
75.639654
75.696067
75.117476
74.649847
74.182218
73.516441
72.668369
76.631325
0
0.054443
0
2,646,800
UPS
2015-11-23T00:00:00
74.486778
75.205832
74.256681
74.875068
2,290,400
74.33672
74.245149
74.511882
73.221391
72.347133
71.747229
71.010041
74.459436
74.445932
74.421543
74.2604
74.153388
73.398838
72.825785
72.444754
71.741264
74.423012
74.36467
74.394434
74.009161
73.176422
72.712608
71.633625
74.939003
74.834121
74.571255
74.305176
74.860455
75.560934
75.097993
73.443959
0.297135
0.353749
15.657358
22.06181
17.81363
74.21712
74.649847
72.507708
70.772569
49.027024
72.933605
75.500635
60.504697
72.398817
89.872342
-39.495303
9,317,900
-0.027302
21
70.285109
74.245149
0.535238
75.315626
73.174672
0.965848
74.284276
76.215972
72.35258
75.500635
72.668369
74.084502
75.030853
74.561071
74.268658
75.323267
75.793048
74.83222
74.418709
74.084502
73.750294
73.274473
72.668369
75.500635
1
-0.009925
0
2,290,400
UPS
2015-11-24T00:00:00
74.350151
74.594627
73.825239
74.112862
1,557,700
74.321387
74.281754
74.499467
73.272878
72.360744
71.805435
71.028637
74.437579
74.428517
74.41056
74.268559
74.168524
73.436144
72.8659
72.482484
71.767223
74.425454
74.37467
74.381993
74.053426
73.229133
72.764151
71.66686
74.794732
74.797078
74.6622
74.364248
74.810521
75.566675
75.161091
73.522668
0.26943
0.336885
14.698663
20.841517
19.930017
74.21712
74.649847
72.679076
70.772569
50.772834
72.933605
75.500635
55.182313
63.492322
-0.616851
-44.817687
7,760,200
-0.006204
20
70.289315
74.281754
0.514735
75.311224
73.252285
0.967761
74.29055
76.226071
72.355028
75.500635
72.668369
74.084502
74.649764
74.093696
73.700613
75.042846
75.598915
74.83222
74.418709
74.084502
73.750294
73.274473
72.668369
75.500635
1
-0.064909
1,557,700
0
UPS
2015-11-25T00:00:00
74.414856
74.529907
74.091284
74.321381
1,354,700
74.279681
74.338375
74.469646
73.331943
72.379377
71.858332
71.048149
74.433034
74.426033
74.411221
74.281859
74.187472
73.474525
72.906662
72.520749
71.793568
74.442448
74.387347
74.375485
74.098209
73.283189
72.815823
71.700554
74.578118
74.659678
74.667442
74.409398
74.760373
75.562726
75.218732
73.599833
0.249815
0.319471
13.808446
20.157007
19.275443
74.21712
74.649847
72.862937
70.836824
49.911696
72.933605
75.500635
57.702926
57.796646
7.440644
-42.297074
9,114,900
0.002478
21
70.293023
74.338375
0.458204
75.254783
73.421966
0.951148
74.302388
76.204684
72.400093
75.500635
72.933605
74.21712
74.256672
73.918718
73.487285
74.688105
75.02606
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
0
-0.011596
1,354,700
0
UPS
2015-11-27T00:00:00
74.911026
75.076411
74.57307
74.630595
954,100
74.393292
74.389814
74.426254
73.393219
72.406232
71.930442
71.068396
74.528633
74.514214
74.488114
74.339056
74.24313
73.530858
72.959408
72.568081
71.824587
74.557238
74.441885
74.409437
74.160134
73.349811
72.876272
71.73899
74.559611
74.631528
74.71806
74.478717
74.724442
75.556507
75.277269
73.67736
0.271181
0.309813
13.683797
23.319899
18.299234
74.292627
74.649847
73.53771
71.425918
49.498799
72.933605
75.500635
77.031491
63.305577
108.62162
-22.968509
10,069,000
-0.033915
22
70.295945
74.389814
0.462033
75.313881
73.465747
0.913737
74.360354
76.187827
72.532881
75.500635
72.933605
74.21712
74.345349
74.160791
73.906726
74.599414
74.783972
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
0
0.034044
954,100
0
UPS
2015-11-30T00:00:00
74.069725
75.069209
74.062533
74.817542
3,998,700
74.481738
74.415255
74.338642
73.470515
72.424251
71.992295
71.083109
74.436851
74.433398
74.423746
74.314571
74.229791
73.55199
72.988627
72.597817
71.846927
74.498408
74.4114
74.382012
74.186664
73.393587
72.918634
71.768854
74.446749
74.490262
74.63231
74.502678
74.677355
75.532589
75.32706
73.751783
0.217718
0.291394
12.832882
21.532804
20.783388
74.637762
74.649847
73.609114
71.497321
48.28741
72.933605
75.500635
44.25817
59.664196
-1.682434
-55.74183
6,070,300
-0.061963
21
70.305925
74.415255
0.426643
75.26854
73.561969
0.909649
74.332675
76.151973
72.513377
75.500635
72.933605
74.21712
74.853502
74.630594
74.350161
75.133935
75.356843
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
1
-0.027104
0
3,998,700
UPS
2015-12-01T00:00:00
75.054825
75.141113
74.170392
74.393297
3,424,200
74.5709
74.434612
74.308142
73.548519
72.44693
72.055421
71.100232
74.560446
74.546384
74.520835
74.381867
74.293255
73.610925
73.043001
72.646471
71.878847
74.602606
74.472312
74.437103
74.248794
73.462813
72.979279
71.808374
74.577378
74.558326
74.649923
74.574697
74.652675
75.510115
75.377869
73.826955
0.251933
0.283502
12.139144
20.336084
19.105294
74.637762
74.649847
73.834048
71.722256
54.219158
72.933605
75.500635
82.63325
67.974304
83.083425
-17.36675
9,494,500
-0.04781
22
70.316655
74.434612
0.446996
75.328603
73.540621
0.918342
74.401451
76.238136
72.564766
75.500635
72.933605
74.21712
74.400489
73.731769
73.393813
74.738445
75.407165
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
0
0.02075
3,424,200
0
UPS
2015-12-02T00:00:00
74.278244
74.731246
74.091289
74.587437
3,577,100
74.582404
74.418352
74.33455
73.627273
72.457637
72.105109
71.113087
74.504005
74.497632
74.483514
74.372447
74.292101
73.637095
73.075507
72.678783
71.902721
74.549395
74.45742
74.434803
74.27741
73.511005
73.023295
71.839996
74.558947
74.541946
74.591434
74.614152
74.627811
75.475721
75.420651
73.899565
0.213919
0.269585
11.376986
18.861146
18.315056
74.662937
74.084502
73.859035
71.747243
46.034976
72.933605
75.500635
52.381137
59.757519
-12.964514
-47.618863
5,917,400
-0.08491
21
70.325984
74.418352
0.446445
75.311243
73.525461
0.914742
74.389717
76.2192
72.560234
75.500635
72.933605
74.21712
74.788777
74.43644
73.818055
75.407161
75.759498
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
1
-0.038438
0
3,577,100
UPS
2015-12-03T00:00:00
73.551994
74.587433
73.271564
74.378907
3,927,900
74.482457
74.382918
74.345332
73.704925
72.459993
72.146754
71.12298
74.313603
74.325698
74.340203
74.29786
74.235169
73.633757
73.088046
72.696074
71.919132
74.362048
74.374909
74.374606
74.274458
73.539804
73.051946
71.864264
74.249642
74.309696
74.385369
74.559442
74.58233
75.419549
75.447593
73.966889
0.123764
0.240421
11.558458
17.043176
22.554179
74.386099
74.084502
73.753717
71.747243
48.324268
72.933605
75.500635
24.089698
53.034695
-128.096651
-75.910302
1,989,500
-0.101518
20
70.334304
74.382918
0.485991
75.3549
73.410936
0.925527
74.309934
76.160988
72.45888
75.500635
72.933605
74.21712
74.366926
74.002606
73.726969
74.642564
75.006883
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
1
-0.088852
0
3,927,900
UPS
2015-12-04T00:00:00
74.249504
74.342979
73.494495
73.65988
3,560,900
74.422059
74.374148
74.360023
73.797527
72.475934
72.200267
71.135445
74.300783
74.311844
74.326249
74.293464
74.236272
73.657904
73.118611
72.726835
71.94232
74.319693
74.362203
74.367235
74.295814
73.586897
73.093585
71.895373
74.035022
74.108821
74.2137
74.487544
74.538716
75.3587
75.467222
74.031787
0.107361
0.213809
11.726969
15.974004
21.139284
74.238698
74.21712
73.719802
71.747243
57.872512
73.08462
75.500635
48.215116
41.561984
-71.101279
-51.784884
5,550,400
-0.052045
21
70.343437
74.374148
0.486776
75.347699
73.400597
0.898306
74.304179
76.10079
72.507567
75.500635
72.933605
74.21712
73.803664
73.019894
72.487794
74.335764
75.119533
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
0
-0.031511
3,560,900
0
UPS
2015-12-07T00:00:00
73.667053
74.24949
73.285956
74.062535
2,521,500
74.303416
74.309121
74.364268
73.860486
72.496105
72.245828
71.145667
74.174037
74.194609
74.224834
74.236518
74.192486
73.658263
73.133043
72.745453
71.959481
74.182419
74.294861
74.313929
74.290698
73.618242
73.12263
71.920563
73.772357
73.893637
74.012298
74.366513
74.479439
75.28422
75.473795
74.091644
0.046823
0.180412
12.146758
14.835793
21.175168
74.206339
74.21712
73.719802
71.747243
46.101731
73.271564
75.500635
17.742343
30.015719
-115.219886
-82.257657
3,028,900
-0.114736
20
70.348917
74.309121
0.490182
75.289486
73.328756
0.888035
74.2435
76.01957
72.467431
75.500635
72.933605
74.21712
74.028993
73.715007
73.180509
74.56349
74.877477
74.894815
74.520029
74.21712
73.91421
73.482949
72.933605
75.500635
1
-0.082328
0
2,521,500
UPS
2015-12-08T00:00:00
72.739464
73.336274
72.480604
73.13494
3,738,100
74.128684
74.232702
74.28714
73.926172
72.522092
72.281263
71.149315
73.887123
73.930038
73.996316
74.100422
74.080715
73.622232
73.122686
72.745335
71.967242
73.898064
74.14537
74.188944
74.246736
73.624646
73.132405
71.936422
73.338367
73.473759
73.65317
74.141055
74.379932
75.181995
75.458874
74.142971
-0.075136
0.129302
13.426307
13.555028
25.207094
73.810859
73.990619
73.785853
71.747243
40.236711
72.480604
75.500635
8.571428
24.842962
-228.440986
-91.428572
-709,200
-0.129286
19
70.354747
74.232702
0.603089
75.438881
73.026523
0.899849
74.100259
75.899956
72.300561
75.500635
72.480604
73.990619
73.734166
73.218842
72.770632
74.182377
74.697701
74.787907
74.346983
73.990619
73.634256
73.126891
72.480604
75.500635
1
-0.125364
0
3,738,100
UPS
2015-12-09T00:00:00
72.23613
73.300332
71.970078
72.710708
3,118,900
73.917282
74.119335
74.192448
73.969367
72.575928
72.311735
71.151714
73.556924
73.622054
73.725518
73.930941
73.938824
73.567875
73.099356
72.735251
71.969918
73.553964
73.95522
74.031174
74.18046
73.617121
73.131511
71.947236
72.723812
72.89693
73.14269
73.825678
74.236951
75.048318
75.419009
74.184263
-0.209984
0.061445
15.08181
12.275451
26.45042
73.555596
73.735356
73.785853
71.747243
34.369218
71.970078
75.500635
7.535691
11.283154
-224.259468
-92.464309
-3,828,100
-0.166927
18
70.358568
74.119335
0.745745
75.610824
72.627846
0.930152
73.922723
75.783026
72.062419
75.500635
71.970078
73.735356
72.852114
72.367954
71.996444
73.223624
73.707784
74.667423
74.151962
73.735356
73.318751
72.725617
71.970078
75.500635
1
-0.161534
0
3,118,900
UPS
2015-12-10T00:00:00
72.22892
72.919216
72.1714
72.30083
3,232,400
73.698689
73.989185
74.111177
74.004564
72.639664
72.339512
71.154428
73.291323
73.368757
73.495272
73.776212
73.807293
73.515367
73.07645
72.725225
71.972495
73.246989
73.77518
73.880134
74.112207
73.607989
73.129871
71.957955
72.154924
72.37664
72.622443
73.467141
74.060351
74.890664
75.356682
74.216258
-0.313817
-0.013607
16.619064
11.611843
25.020515
73.555596
73.735356
73.785853
71.747243
31.547124
71.970078
75.500635
7.33148
7.812866
-190.730058
-92.66852
-7,060,500
-0.224633
17
70.362496
73.989185
0.836461
75.662106
72.316263
0.929638
73.761408
75.620684
71.902132
75.500635
71.970078
73.735356
72.50218
71.704028
71.171926
73.034282
73.832433
74.667423
74.151962
73.735356
73.318751
72.725617
71.970078
75.500635
1
-0.191651
0
3,232,400
UPS
2015-12-11T00:00:00
70.078964
71.186307
69.935156
71.042499
5,746,600
73.215482
73.804387
73.93734
73.998331
72.654075
72.350965
71.146851
72.648851
72.770613
72.969686
73.440098
73.520498
73.380606
72.997568
72.672824
71.953654
72.588857
73.402778
73.569964
73.958262
73.540602
73.085108
71.947253
71.178443
71.485749
71.824723
72.927865
73.802058
74.676913
75.251716
74.231313
-0.563097
-0.123505
19.505302
9.852468
36.001119
72.538134
72.717895
73.791206
71.747243
24.223797
69.935156
75.205832
2.728464
5.865212
-326.548993
-97.271536
-12,807,100
-0.249341
16
70.361441
73.804387
1.210797
76.225982
71.382793
1.039036
73.410699
75.488771
71.332627
75.500635
69.935156
72.717895
72.439845
71.960475
71.692029
72.708291
73.187662
74.187182
73.374622
72.717895
72.061169
71.126168
69.935156
75.500635
1
-0.216442
0
5,746,600
UPS
2015-12-14T00:00:00
70.373795
70.402557
68.899732
70.07898
4,132,600
72.845889
73.663813
73.753588
73.986572
72.648425
72.373306
71.140043
72.19384
72.334828
72.570318
73.161343
73.278444
73.262692
72.928522
72.627299
71.937934
72.072186
73.076055
73.295845
73.816123
73.480595
73.045956
71.939561
70.324798
70.636919
71.022186
72.314627
73.492616
74.425625
75.113319
74.232123
-0.728466
-0.244497
22.610211
8.900909
39.178371
71.815489
72.200183
73.791206
71.747243
27.621563
68.899732
75.141113
23.617568
11.225837
-299.746589
-76.382432
-8,674,500
-0.144365
17
70.361474
73.663813
1.429851
76.523516
70.804111
1.078584
73.12147
75.278638
70.964302
75.500635
68.899732
72.200183
70.400142
69.613977
69.148991
70.865129
71.651294
73.942822
72.97909
72.200183
71.421277
70.312325
68.899732
75.500635
0
-0.136557
4,132,600
0
UPS
2015-12-15T00:00:00
71.114403
71.596167
70.553542
70.855543
3,434,200
72.451847
73.511374
73.62745
73.95892
72.657505
72.412696
71.138452
71.977953
72.112932
72.346331
72.975258
73.111979
73.178445
72.880782
72.59734
71.929739
71.757371
72.833254
73.09283
73.703489
73.440226
73.021027
71.939306
69.988925
70.206347
70.468298
71.746299
73.170511
74.160392
74.954285
74.222883
-0.790647
-0.353727
23.786468
15.823205
36.122413
71.743583
72.200183
73.382415
71.747243
33.480282
68.899732
75.141113
35.483663
20.609898
-175.609528
-64.516337
-5,240,300
-0.172767
18
70.36314
73.511374
1.532634
76.576641
70.446106
1.11094
72.930321
75.152201
70.708441
75.500635
68.899732
72.200183
69.892028
69.381499
68.389203
70.884324
71.394853
73.942822
72.97909
72.200183
71.421277
70.312325
68.899732
75.500635
0
-0.067573
3,434,200
0
UPS
2015-12-16T00:00:00
72.272087
72.523755
71.315744
71.610554
3,483,100
72.251231
73.416818
73.538195
73.95585
72.691446
72.46104
71.146449
72.03678
72.14187
72.334909
72.911333
73.047372
73.142902
72.864763
72.5909
71.933146
71.724687
72.715227
72.988572
73.637339
73.430083
73.018243
71.950586
70.48284
70.474463
70.436776
71.343123
72.882688
73.908663
74.792292
74.209098
-0.738003
-0.430582
23.792908
20.237554
32.932852
71.621356
72.200183
73.880459
72.107855
40.158663
68.899732
75.141113
54.032191
37.711141
-93.195849
-45.967809
-1,757,200
-0.116079
19
70.367413
73.416818
1.548556
76.51393
70.319705
1.180278
72.867632
75.228188
70.507076
75.500635
68.899732
72.200183
71.088037
70.579907
70.045412
71.622533
72.130663
73.942822
72.97909
72.200183
71.421277
70.312325
68.899732
75.500635
0
-0.008253
3,483,100
0
UPS
2015-12-17T00:00:00
71.905373
73.674244
71.890994
73.631103
4,792,100
72.086569
73.284513
73.421133
73.933878
72.743823
72.471543
71.151557
72.010498
72.09887
72.268827
72.819882
72.959526
73.094371
72.839516
72.577325
71.932869
71.661804
72.57128
72.86297
73.556928
73.409397
73.00724
71.958138
71.266665
70.990319
70.660073
71.063766
72.623501
73.669405
74.626243
74.189898
-0.717601
-0.487986
22.671661
24.992951
29.395979
71.574611
72.200183
74.180361
72.107855
36.029468
68.899732
75.141113
48.156657
45.890837
-54.674477
-51.843343
-6,549,300
-0.210248
18
70.372135
73.284513
1.559512
76.403536
70.16549
1.260399
72.775988
75.296786
70.25519
75.500635
68.899732
72.200183
72.037195
71.550636
70.829185
72.758646
73.245206
73.942822
72.97909
72.200183
71.421277
70.312325
68.899732
75.500635
1
-0.057493
0
4,792,100
UPS
2015-12-18T00:00:00
70.467262
71.251028
69.676304
71.12879
7,053,500
71.708345
73.065202
73.288827
73.866864
72.76265
72.460931
71.149827
71.701851
71.802214
71.991663
72.606008
72.767814
72.991347
72.777089
72.535541
71.918286
71.367384
72.30297
72.635749
73.420982
73.349487
72.967551
71.951329
71.466111
71.208841
70.719717
70.80222
72.354767
73.422009
74.443253
74.160614
-0.80816
-0.552021
23.001995
21.836055
38.232596
71.286988
72.200183
74.449907
72.107855
34.13561
68.899732
75.141113
25.115116
42.434655
-154.649182
-74.884884
-13,602,800
-0.190101
17
70.372563
73.065202
1.633896
76.332995
69.797409
1.347713
72.556109
75.251535
69.860684
75.500635
68.899732
72.200183
72.490204
71.306163
70.706953
73.089413
74.273454
73.942822
72.97909
72.200183
71.421277
70.312325
68.899732
75.500635
1
-0.099306
0
7,053,500
UPS
2015-12-21T00:00:00
69.669121
71.042516
69.273639
70.83399
3,311,100
71.308552
72.805984
73.148181
73.779603
72.770263
72.438721
71.144352
71.295305
71.414379
71.634349
72.339018
72.529453
72.861064
72.6953
72.478781
71.895907
70.996616
71.979534
72.35731
73.256365
73.268079
72.912268
71.936595
70.911616
70.909071
70.504399
70.49468
72.060517
73.157184
74.239976
74.119359
-0.93357
-0.628331
23.512821
19.708614
36.725512
71.286988
72.200183
74.521313
72.107855
25.885561
68.899732
74.731246
13.193635
28.821803
-153.013776
-86.806365
-16,913,900
-0.188027
16
70.371081
72.805984
1.742869
76.291722
69.320246
1.397533
72.281158
75.076225
69.486091
75.205832
68.899732
72.052782
70.464865
69.678702
68.890141
71.253426
72.039589
73.717592
72.796902
72.052782
71.308662
70.249238
68.899732
75.205832
1
-0.13456
0
3,311,100
UPS
2015-12-22T00:00:00
70.467262
70.682981
69.467778
70.14369
2,458,600
71.081332
72.605008
73.000343
73.697879
72.802513
72.417686
71.146668
71.129696
71.242176
71.454797
72.168858
72.370823
72.767189
72.636667
72.438949
71.881691
70.843654
71.756799
72.151086
73.126469
73.207474
72.873229
71.929858
70.304042
70.530239
70.351584
70.217919
71.773836
72.894384
74.030348
74.07109
-0.957518
-0.694168
23.987159
18.383516
34.256293
71.286988
72.200183
74.368057
72.107855
32.969247
68.899732
74.587433
27.559995
21.956249
-120.246641
-72.440005
-14,455,300
-0.147708
17
70.371231
72.605008
1.770385
76.145777
69.064238
1.41551
72.108406
74.939425
69.277387
75.141113
68.899732
72.020423
69.995092
68.947668
68.226215
70.716545
71.763969
73.668147
72.756906
72.020423
71.28394
70.235388
68.899732
75.141113
0
-0.064029
2,458,600
0
UPS
2015-12-23T00:00:00
69.920784
70.244361
69.661924
70.093361
4,812,200
70.849797
72.38354
72.830646
73.621077
72.802437
72.388422
71.148891
70.887914
71.001923
71.218795
71.964488
72.182358
72.655565
72.565197
72.389084
71.86218
70.632646
71.501158
71.914197
72.978348
73.131639
72.823785
71.91766
69.83181
70.092909
70.174532
69.943401
71.477382
72.627628
73.811873
74.014976
-1.008962
-0.757127
24.427617
17.541774
32.687769
71.286988
72.200183
74.368057
72.107855
33.50763
68.899732
74.342979
18.75814
19.837257
-112.293392
-81.24186
-19,267,500
-0.156268
16
70.369857
72.38354
1.817018
76.017576
68.749503
1.379043
71.900061
74.658147
69.141975
75.141113
68.899732
72.020423
70.206007
69.729033
68.990804
70.944236
71.421209
73.668147
72.756906
72.020423
71.28394
70.235388
68.899732
75.141113
1
-0.103405
0
4,812,200
UPS
2015-12-24T00:00:00
69.992691
70.258743
69.52531
69.741023
1,497,600
70.626174
72.162431
72.648295
73.551998
72.811699
72.360656
71.14813
70.708869
70.818426
71.030164
71.785234
72.013922
72.551139
72.497499
72.341631
71.843578
70.476808
71.273458
71.695892
72.836058
73.057698
72.776345
71.906156
69.668504
69.803427
69.992116
69.715639
71.176117
72.358155
73.5884
73.9526
-1.032033
-0.812108
24.918334
16.787875
32.083459
71.286988
72.200183
74.368057
72.107855
29.501352
68.899732
74.24949
20.430061
22.249399
-95.778781
-79.569939
-17,769,900
-0.159162
17
70.3695
72.162431
1.825862
75.814156
68.510707
1.370825
71.718407
74.460057
68.976757
75.141113
68.899732
72.020423
69.942357
69.640352
69.359919
70.222789
70.524794
73.668147
72.756906
72.020423
71.28394
70.235388
68.899732
75.141113
0
-0.036554
1,497,600
0
UPS
2015-12-28T00:00:00
69.748199
69.942342
69.244864
69.856059
2,274,600
70.593098
71.90429
72.444084
73.464604
72.81989
72.328319
71.150159
70.516735
70.62384
70.832938
71.600049
71.839636
72.44122
72.425149
72.290275
71.822728
70.317177
71.043531
71.472808
72.68689
72.977079
72.724613
71.892226
69.606901
69.627285
69.748645
69.536278
70.869404
72.082929
73.360067
73.884431
-1.057851
-0.861257
25.545496
16.03133
32.327623
71.459554
72.200183
74.368057
72.657657
30.493892
68.899732
73.674244
17.770766
18.986322
-91.376093
-82.229234
-20,044,500
-0.147132
16
70.368607
71.90429
1.781228
75.466746
68.341834
1.355416
71.530768
74.241601
68.819935
75.141113
68.899732
72.020423
69.925581
69.59242
69.192149
70.325852
70.659014
73.668147
72.756906
72.020423
71.28394
70.235388
68.899732
75.141113
1
-0.079214
0
2,274,600
UPS
2015-12-29T00:00:00
70.26593
70.366597
69.863262
69.971116
1,688,900
70.582311
71.7141
72.260582
73.385423
72.831558
72.304775
71.148689
70.466574
70.558765
70.745706
71.478765
71.718582
72.355914
72.368328
72.250189
71.807238
70.257692
70.887497
71.305258
72.561451
72.90987
72.683774
71.883428
69.732654
69.704571
69.658905
69.445481
70.584599
71.814557
73.133222
73.813856
-1.024723
-0.89395
25.613434
18.059833
31.080308
71.459554
72.200183
74.377757
72.657657
37.164261
68.899732
73.674244
28.614402
22.271743
-59.588134
-71.385598
-18,355,600
-0.082843
17
70.368497
71.7141
1.740453
75.195006
68.233194
1.314841
71.410307
74.03999
68.780625
75.141113
68.899732
72.020423
69.645135
69.347929
68.947658
70.045406
70.342612
73.668147
72.756906
72.020423
71.28394
70.235388
68.899732
75.141113
0
-0.015292
1,688,900
0
UPS
2015-12-30T00:00:00
69.812927
70.258743
69.769786
70.107742
1,727,300
70.452164
71.452005
72.073628
73.292755
72.838803
72.278757
71.147276
70.335845
70.423158
70.602202
71.327325
71.571993
72.256189
72.30108
72.201927
71.787394
70.117804
70.706433
71.116977
72.421354
72.830432
72.63443
71.870137
69.817903
69.760868
69.635472
69.387169
70.31639
71.549497
72.903444
73.739936
-1.023227
-0.919806
25.742777
17.477195
30.685433
71.459554
72.052782
74.433483
72.657657
37.359411
68.899732
73.674244
19.12646
21.837209
-56.76019
-80.87354
-20,082,900
-0.145313
16
70.367892
71.452005
1.59991
74.651825
68.252186
1.255262
71.258176
73.7687
68.747652
74.731246
68.899732
71.815489
70.165263
69.963929
69.661928
70.467264
70.668599
73.355009
72.503608
71.815489
71.12737
70.147676
68.899732
74.731246
1
-0.060563
0
1,727,300
UPS
2015-12-31T00:00:00
69.194534
69.791345
69.036342
69.676299
2,178,600
70.144408
71.19782
71.867403
73.183435
72.804386
72.237409
71.140448
70.107583
70.199772
70.385638
71.133435
71.389111
72.136124
72.219329
72.142375
71.761594
69.889144
70.491436
70.895508
72.260639
72.734531
72.573356
71.850706
69.664452
69.655465
69.541778
69.300698
70.050409
71.281874
72.665923
73.661054
-1.059725
-0.94779
26.362429
16.57578
33.973924
70.143685
72.020423
74.433483
72.657657
35.120002
68.899732
73.674244
6.174498
17.971787
-66.394717
-93.825502
-22,261,500
-0.145048
15
70.366282
71.19782
1.529548
74.256917
68.138723
1.257317
71.061639
73.576273
68.547005
74.587433
68.899732
71.743583
69.947152
69.635561
69.458195
70.124518
70.436109
73.245136
72.414731
71.743583
71.072434
70.1169
68.899732
74.587433
1
-0.098966
0
2,178,600
UPS
2016-01-04T00:00:00
68.195068
68.597742
67.634207
68.554595
3,730,800
69.773378
70.929974
71.618611
73.044129
72.760832
72.189185
71.129855
69.72508
69.83528
70.048627
70.866311
71.143416
71.981573
72.113427
72.06421
71.726106
69.534718
70.20546
70.613021
72.065017
72.613233
72.49331
71.821399
69.08442
69.199261
69.18756
69.110742
69.760942
70.997798
72.413793
73.574313
-1.155973
-0.989426
27.713314
14.911641
39.584811
69.338362
71.38766
74.433483
72.775478
39.586788
67.634207
73.674244
9.285724
11.528894
-92.889453
-90.714276
-25,992,300
-0.103619
14
70.361192
70.929974
1.564245
74.058464
67.801483
1.204929
70.788632
73.198489
68.378775
74.342979
67.634207
70.988593
69.34074
68.890136
68.585737
69.645139
70.095743
72.759709
71.780228
70.988593
70.196958
69.069884
67.634207
74.342979
1
-0.131306
0
3,730,800
UPS
2016-01-05T00:00:00
68.870964
69.101061
67.964955
68.195052
2,839,600
69.613748
70.661047
71.377009
72.901632
72.721149
72.148927
71.121445
69.554257
69.65995
69.867448
70.684916
70.968612
71.859589
72.028099
72.000977
71.697697
69.370643
70.009363
70.401663
71.901363
72.510868
72.427603
71.798923
68.603109
68.805745
68.875099
68.905686
69.478663
70.71318
72.159007
73.483121
-1.16429
-1.024399
28.343568
17.056504
36.69598
69.158594
71.38766
74.433483
72.789757
42.028917
67.634207
73.674244
20.475982
11.978735
-64.718477
-79.524018
-23,152,700
-0.12076
15
70.358538
70.661047
1.419121
73.499289
67.822804
1.178734
70.605997
72.963466
68.248528
74.24949
67.634207
70.941849
68.142339
67.686936
67.178804
68.650471
69.105874
72.688284
71.722452
70.941849
70.161245
69.049878
67.634207
74.24949
0
-0.0583
2,839,600
0
UPS
2016-01-06T00:00:00
67.893044
68.698386
67.662947
68.231
2,443,000
69.43614
70.372346
71.129942
72.734292
72.690324
72.100674
71.109448
69.222014
69.338694
69.563693
70.431109
70.73203
71.704038
71.919282
71.919632
71.65984
69.057788
69.745744
70.133666
71.704948
72.383812
72.343328
71.766799
68.097558
68.311819
68.484172
68.636886
69.181063
70.414775
71.893561
73.384177
-1.235549
-1.066629
29.098399
15.741077
35.79399
69.000402
71.38766
74.471237
72.789757
33.333333
67.634207
73.674244
4.285343
11.349016
-70.624703
-95.714657
-25,595,700
-0.133166
14
70.354766
70.372346
1.361559
73.095464
67.649229
1.177709
70.34762
72.703038
67.992202
73.674244
67.634207
70.654226
68.64566
68.190259
67.509554
69.326365
69.781766
72.248795
71.36695
70.654226
69.941501
68.926775
67.634207
73.674244
1
-0.095589
0
2,443,000
UPS
2016-01-07T00:00:00
66.584389
67.569495
66.3471
66.893582
3,790,800
69.047853
70.064592
70.791124
72.549633
72.629388
72.032979
71.093088
68.694489
68.837912
69.105339
70.081407
70.41298
71.503267
71.77889
71.813984
71.609338
68.539287
69.384986
69.784008
71.463775
72.22313
72.234095
71.721774
67.365243
67.597277
67.879039
68.256984
68.840118
70.085234
71.606348
73.273373
-1.381692
-1.129642
30.450919
14.22874
40.532651
68.356848
70.744106
74.643804
72.789757
21.025622
66.3471
73.674244
3.238494
9.333273
-95.41592
-96.761506
-29,386,500
-0.145501
13
70.345836
70.064592
1.488095
73.040783
67.088402
1.187466
69.989217
72.364149
67.614286
73.674244
66.3471
70.010672
68.084792
67.471198
67.049353
68.506637
69.120231
71.945038
70.875275
70.010672
69.146069
67.915109
66.3471
73.674244
1
-0.126993
0
3,790,800
UPS
2016-01-08T00:00:00
65.714348
66.872025
65.584918
66.756974
3,941,100
68.627209
69.738503
70.448568
72.391559
72.567705
71.95537
71.078713
68.098461
68.269991
68.583648
69.684402
70.051547
71.276251
71.619297
71.693199
71.550681
67.933195
68.970677
69.393487
71.195725
72.041155
72.108973
71.668254
66.388804
66.670584
67.030476
67.758886
68.447871
69.717675
71.293252
73.149097
-1.549851
-1.213684
32.023133
13.100246
42.014495
67.975758
70.158082
74.643804
72.789757
20
65.584918
71.251028
2.284282
3.269373
-103.941379
-97.715718
-33,327,600
-0.162382
12
70.334459
69.738503
1.688296
73.115095
66.361912
1.152027
69.582087
71.886141
67.278033
73.674244
65.584918
69.629581
66.833661
66.097827
65.611266
67.320222
68.056056
71.765163
70.584122
69.629581
68.675041
67.316034
65.584918
73.674244
1
-0.153208
0
3,941,100
UPS
2016-01-11T00:00:00
65.908455
66.109789
65.225351
65.994738
3,484,000
68.218786
69.42248
70.142827
72.24408
72.517559
71.880702
71.068193
67.66046
67.840621
68.17208
69.341134
69.732848
71.065749
71.469012
71.57865
71.49454
67.438876
68.605911
69.044247
70.941486
71.865912
71.989232
71.616809
65.570015
65.905664
66.241418
67.216345
68.032343
69.325284
70.961302
73.014098
-1.648453
-1.300637
33.62395
12.374005
41.939121
67.795974
69.906392
74.373719
72.789757
24.880864
65.225351
71.042516
11.742905
5.755227
-98.890633
-88.257095
-29,843,600
-0.094469
13
70.32487
69.42248
1.786296
72.995071
65.849889
1.055982
69.232217
71.344181
67.120254
73.674244
65.225351
69.449797
66.057097
65.242169
64.76999
66.529276
67.344204
71.680305
70.446767
69.449797
68.452828
67.033414
65.225351
73.674244
0
-0.074856
0
3,484,000
UPS
2016-01-12T00:00:00
66.872002
66.943906
65.908472
65.908472
4,436,200
67.931166
69.262132
69.847727
72.103875
72.480927
71.818882
71.062667
67.502768
67.664508
67.972068
69.116668
69.512783
70.901288
71.348038
71.485449
71.448544
67.194006
68.363008
68.792645
70.730816
71.717344
71.89005
71.575055
65.454032
65.639867
65.834656
66.745997
67.638882
68.935864
70.625361
72.873666
-1.630055
-1.366521
34.074282
16.828266
39.199276
67.742047
69.784165
74.2353
72.789757
34.863708
65.225351
70.682981
30.17154
14.732909
-72.844132
-69.82846
-25,407,400
0.025837
14
70.31537
69.262132
1.866406
72.994943
65.529321
1.003594
69.007435
71.014623
67.000246
73.674244
65.225351
69.449797
65.747865
65.385941
64.863427
66.270379
66.632303
71.680305
70.446767
69.449797
68.452828
67.033414
65.225351
73.674244
0
-0.007491
4,436,200
0
UPS
2016-01-13T00:00:00
65.153442
67.425649
64.786724
67.102077
4,274,500
67.419917
69.001114
69.507182
71.935725
72.409385
71.748874
71.046156
67.032903
67.207951
67.538433
68.756374
69.177449
70.675883
71.185022
71.360062
71.385906
66.688966
67.971704
68.431547
70.45825
71.524516
71.758061
71.516257
65.334899
65.377442
65.434931
66.238596
67.22858
68.526233
70.270259
72.721904
-1.734158
-1.440048
35.006258
14.269665
39.702308
67.289034
69.518107
74.227909
72.789757
23.849812
64.786724
70.366597
6.572171
16.162205
-89.558006
-93.427829
-29,681,900
-0.078589
13
70.301722
69.001114
2.057961
73.117036
64.885193
1.105289
68.640388
70.850965
66.42981
73.674244
64.786724
69.230484
66.574793
66.205681
65.53936
67.241114
67.610227
71.576789
70.279211
69.230484
68.181756
66.688653
64.786724
73.674244
1
-0.049856
0
4,274,500
UPS
2016-01-14T00:00:00
65.541771
66.073869
64.427235
65.29729
4,001,900
66.992802
68.722483
69.219275
71.753207
72.357207
71.696388
71.032747
66.734676
66.905009
67.231254
68.464138
68.897781
70.474545
71.036516
71.244849
71.327756
66.347485
67.642243
68.126515
70.207507
71.343789
71.635148
71.461487
65.303688
65.255283
65.124227
65.773371
66.826884
68.113534
69.905974
72.561971
-1.76498
-1.505035
36.021562
12.946897
38.045742
66.764148
69.05074
74.211729
72.789757
28.109411
64.427235
70.366597
18.765245
18.502985
-91.964271
-81.234755
-25,680,000
-0.061004
14
70.289968
68.722483
2.132668
72.987819
64.457146
1.165381
68.345282
70.676044
66.014519
73.674244
64.427235
69.05074
65.788605
64.151561
63.14968
66.790486
68.42753
71.49195
70.141887
69.05074
67.959593
66.406095
64.427235
73.674244
0
0.014171
4,001,900
0
UPS
2016-01-15T00:00:00
64.743607
64.79394
63.578737
64.40565
5,459,500
66.547709
68.346059
68.919574
71.556011
72.286103
71.66184
71.016756
66.336463
66.512027
66.848539
68.125908
68.578229
70.249802
70.870913
71.116111
71.262242
65.93854
67.263302
67.782233
69.93262
71.143431
71.497469
71.398909
64.997855
65.020677
64.786439
65.307184
66.423783
67.690849
69.529098
72.391963
-1.832685
-1.570565
37.296715
11.569952
38.596445
66.339899
68.626491
73.900739
72.921858
25.536276
63.578737
70.366597
17.161067
14.166161
-102.478672
-82.838933
-31,139,500
-0.016899
13
70.271347
68.346059
2.137572
72.621203
64.070915
1.25321
68.002265
70.508685
65.495845
73.674244
63.578737
68.626491
65.347625
64.621381
63.700991
66.268015
66.994259
71.291705
69.817761
68.626491
67.435221
65.739176
63.578737
73.674244
1
-0.031157
5,459,500
0