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	2015-08-25T00:00:00	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

Subsets and Splits

No community queries yet

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