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	2016-01-19T00:00:00	64.966499	65.757457	64.41283	65.318834	3,772,000	66.224852	67.999115	68.629077	71.370127	72.212735	71.637018	71.002124	66.06247	66.231022	66.558995	67.838689	68.300404	70.042614	70.715533	70.994337	71.199598	65.651047	66.94144	67.47815	69.674208	70.95081	71.364888	71.338707	64.731113	64.832583	64.596317	64.884463	66.037907	67.272553	69.147453	72.214156	-1.847065	-1.625865	37.373238	15.941027	35.788712	66.138561	68.626491	73.645476	72.921858	27.669596	63.578737	70.366597	20.444764	18.790359	-72.828309	-79.555236	-27,367,500	0.041386	14	70.25907	67.999115	2.092095	72.183305	63.814925	1.295839	67.713144	70.304821	65.121467	71.251028	63.578737	67.414883	64.372095	63.950249	63.156892	65.165452	65.587297	69.440368	68.320213	67.414883	66.509552	65.220608	63.578737	71.251028	0	0.030244	0	3,772,000
UPS	2016-01-20T00:00:00	63.780087	64.283428	62.773415	64.038946	4,836,900	65.715764	67.664756	68.377122	71.157231	72.124595	71.584837	70.980259	65.605993	65.785397	66.13147	67.469725	67.952687	69.797025	70.533022	70.85148	71.125772	65.206545	66.539627	67.105151	69.376559	70.728898	71.209306	71.266846	64.264691	64.388241	64.293169	64.432344	65.640734	66.844944	68.752282	72.02507	-1.931925	-1.687077	38.130461	14.134932	40.203405	65.171455	68.22383	73.645476	72.921858	21.491763	62.773415	70.258743	13.448593	17.018141	-97.085135	-86.551407	-32,204,400	0.066354	13	70.2399	67.664756	2.208035	72.080825	63.248687	1.408316	67.338567	70.1552	64.521935	71.042516	62.773415	66.907966	65.045596	64.333734	63.700969	65.678361	66.390223	69.091008	67.88372	66.907966	65.932212	64.543003	62.773415	71.042516	1	-0.01741	0	4,836,900
UPS	2016-01-21T00:00:00	64.046104	64.851446	63.219192	63.859149	3,467,600	65.33107	67.383605	68.124014	70.938801	72.032386	71.517322	70.960287	65.294015	65.469162	65.810645	67.158487	67.652181	69.571498	70.362313	70.71672	71.055327	64.90297	66.194994	66.771996	69.097692	70.516306	71.060024	71.197849	63.878874	64.024884	63.998104	64.028039	65.245183	66.419936	68.352507	71.827587	-1.955173	-1.740696	38.252675	15.855299	36.856414	65.099532	68.22383	72.628015	72.932565	24.228564	62.773415	69.791345	18.134824	17.342727	-79.104286	-81.865176	-28,736,800	0.094156	14	70.22679	67.383605	2.295638	71.974882	62.792329	1.489467	67.024999	70.003933	64.046066	70.682981	62.773415	66.728198	63.61231	62.941192	62.102298	64.451204	65.122322	68.816323	67.661527	66.728198	65.794869	64.466062	62.773415	70.682981	0	0.041933	3,467,600	0
UPS	2016-01-22T00:00:00	64.642921	65.210974	64.218677	64.908968	2,866,000	65.136924	67.092388	67.865155	70.746302	71.927665	71.459417	70.943335	65.163797	65.318937	65.630995	66.929799	67.420699	69.378221	70.211803	70.596447	70.991522	64.777852	65.933976	66.504219	68.850794	70.321847	70.923897	71.13499	63.838175	63.909895	63.848652	63.728564	64.873922	66.012361	67.959178	71.625771	-1.903497	-1.773256	38.005458	16.757868	34.640034	65.099532	68.22383	72.007836	72.765529	29.619932	62.773415	69.101061	29.545051	20.376156	-57.130219	-70.454949	-25,870,800	0.063952	15	70.217038	67.092388	2.252898	71.598184	62.586593	1.517201	66.798135	69.832538	63.763732	70.366597	62.773415	66.570006	64.038914	63.226382	62.406659	64.858637	65.671169	68.574606	67.466002	66.570006	65.674011	64.398356	62.773415	70.366597	0	0.092462	0	2,866,000
UPS	2016-01-25T00:00:00	64.297775	64.901783	64.110825	64.693257	2,069,800	64.995266	66.811238	67.546182	70.542188	71.819294	71.40513	70.92455	64.990592	65.133271	65.425884	66.690524	67.180474	69.178988	70.056171	70.471721	70.924918	64.62528	65.667823	66.229805	68.597911	70.12106	70.782082	71.068865	63.949514	63.950643	63.821825	63.516527	64.52499	65.619296	67.570871	71.419557	-1.868851	-1.792375	37.829609	16.052004	33.755298	65.099532	68.22383	71.971883	72.765529	31.463537	62.773415	69.101061	24.090476	23.92345	-56.731526	-75.909524	-27,940,600	0.058067	14	70.209582	66.811238	2.232117	71.275471	62.347005	1.462246	66.560005	69.484498	63.635512	70.366597	62.773415	66.570006	64.690858	64.170741	63.69856	65.163038	65.683155	68.574606	67.466002	66.570006	65.674011	64.398356	62.773415	70.366597	1	0.035201	0	2,069,800
UPS	2016-01-26T00:00:00	65.383568	65.663998	64.628559	64.657322	2,307,700	64.942778	66.580782	67.28531	70.353221	71.717689	71.379195	70.910879	65.069187	65.178779	65.419374	66.57171	67.042251	69.030148	69.933207	70.370965	70.86978	64.69588	65.531854	66.063451	68.395612	69.951699	70.662843	71.013731	64.465451	64.305036	64.051991	63.470506	64.234282	65.265338	67.201021	71.214325	-1.733793	-1.780659	36.885171	18.939356	31.302645	65.099532	68.22383	71.910769	72.765529	34.035579	62.773415	68.698386	44.053428	32.562985	-32.929445	-55.946572	-25,632,900	0.067208	15	70.202814	66.580782	2.121555	70.823893	62.337671	1.478683	66.447964	69.405331	63.490597	70.366597	62.773415	66.570006	64.436795	63.971806	63.645837	64.762764	65.227752	68.574606	67.466002	66.570006	65.674011	64.398356	62.773415	70.366597	0	0.086068	2,307,700	0
UPS	2016-01-27T00:00:00	65.340401	66.253596	64.980874	65.441068	3,333,900	64.789618	66.360392	67.080236	70.184531	71.604654	71.342046	70.899243	65.12343	65.208165	65.407224	66.459773	66.911339	68.885452	69.812344	70.27135	70.814761	64.768175	65.413723	65.913842	68.199031	69.783876	70.543263	70.958303	65.006233	64.789299	64.402214	63.553374	64.000566	64.948961	66.849891	71.010731	-1.611664	-1.74686	35.447646	20.800023	29.175901	64.513506	67.012222	71.887397	72.765529	37.221001	62.773415	67.569495	53.522581	40.555495	-21.262182	-46.477419	-28,966,800	0.02925	14	70.192982	66.360392	2.000704	70.3618	62.358984	1.483305	66.342482	69.309092	63.375871	70.366597	62.773415	66.570006	65.225375	64.786752	64.189936	65.822191	66.260814	68.574606	67.466002	66.570006	65.674011	64.398356	62.773415	70.366597	1	0.029128	0	3,333,900
UPS	2016-01-28T00:00:00	65.433891	65.872515	64.901793	65.412321	2,286,100	64.817662	66.11879	66.910827	70.029504	71.490011	71.305404	70.886667	65.185522	65.249206	65.411327	66.366511	66.797689	68.750096	69.697122	70.175559	70.76122	64.885316	65.325484	65.7872	68.012731	69.621487	70.42627	70.903922	65.446057	65.242944	64.793881	63.721375	63.821647	64.671451	66.519864	70.809777	-1.490154	-1.695519	34.166402	19.700614	28.064372	64.513506	66.907966	71.743586	72.765529	43.442579	62.773415	67.425649	57.18707	51.587693	-18.673531	-42.81293	-26,680,700	0.017195	15	70.186392	66.11879	1.784307	69.687404	62.550176	1.442218	66.255949	69.140385	63.371513	70.258743	62.773415	66.516079	65.524957	64.796318	64.252235	66.06904	66.797679	68.492205	67.399348	66.516079	65.63281	64.375275	62.773415	70.258743	0	0.080299	2,286,100	0
UPS	2016-01-29T00:00:00	67.0158	67.051755	65.886886	65.886886	5,220,900	64.965065	65.978934	66.772768	69.886556	71.389508	71.295076	70.881755	65.551578	65.570405	65.658169	66.425537	66.814467	68.682085	69.626561	70.11299	70.723952	65.284977	65.410914	65.795275	67.894547	69.503745	70.341328	70.865406	66.150676	65.912245	65.436218	64.058047	63.737755	64.4578	66.227019	70.617953	-1.25178	-1.606771	31.915204	24.309332	25.632612	64.912585	66.728198	71.743586	72.765529	56.861052	62.773415	67.425649	91.19029	67.29998	17.269643	-8.80971	-21,459,800	0.105702	16	70.176398	65.978934	1.577107	69.133147	62.82472	1.465843	66.328316	69.260003	63.396629	69.791345	62.773415	66.28238	65.402733	64.932951	64.432011	65.903673	66.373454	68.135113	67.110496	66.28238	65.454264	64.275252	62.773415	69.791345	0	0.123649	5,220,900	0
UPS	2016-02-01T00:00:00	67.648544	67.950545	66.181675	66.181675	5,521,800	65.255559	65.901634	66.681879	69.756262	71.308011	71.272298	70.881695	65.970971	65.948249	65.964381	66.536719	66.878627	68.641554	69.574507	70.064189	70.693351	65.772882	65.569925	65.862643	67.806782	69.405298	70.269119	70.833234	67.028312	66.754069	66.258314	64.560136	63.750122	64.313079	65.975972	70.437186	-1.00028	-1.485473	30.135795	26.76288	23.259568	65.36198	66.570006	71.743586	72.765529	58.76797	62.773415	67.950545	94.166631	80.847997	35.911332	-5.833369	-15,938,000	0.167099	17	70.167999	65.901634	1.443425	68.788485	63.014783	1.529017	66.454052	69.512086	63.396018	69.101061	62.773415	65.937238	66.651481	66.251206	65.486612	67.416075	67.81635	67.607737	66.6839	65.937238	65.190576	64.127532	62.773415	69.101061	0	0.160095	5,521,800	0
UPS	2016-02-02T00:00:00	68.087204	69.029163	67.598247	68.389205	7,634,600	65.56763	65.896241	66.605659	69.626977	71.236551	71.260189	70.886504	66.394218	66.33715	66.290969	66.677673	66.971594	68.619815	69.535368	70.02504	70.667419	66.287727	65.778074	65.970744	67.741329	69.32054	70.206048	70.805429	67.934453	67.608834	67.134167	65.182375	63.851753	64.234507	65.767561	70.268609	-0.756843	-1.339747	29.203316	30.391275	21.523642	66.124177	66.570006	71.743586	72.765529	56.465148	62.773415	69.029163	84.942507	90.099809	61.676485	-15.057493	-8,303,400	0.119889	18	70.158483	65.896241	1.43458	68.7654	63.027082	1.557265	66.60959	69.724119	63.495061	69.101061	62.773415	65.937238	67.260255	66.569964	65.491384	68.338835	69.029126	67.607737	66.6839	65.937238	65.190576	64.127532	62.773415	69.101061	0	0.190456	0	7,634,600
UPS	2016-02-03T00:00:00	68.547401	68.835024	67.569488	68.475497	4,857,500	66.044361	65.880063	66.557627	69.500855	71.162279	71.254325	70.886293	66.824855	66.739014	66.638112	66.847648	67.09281	68.616975	69.509369	69.99578	70.646325	66.829504	66.030566	66.120109	67.698992	69.249773	70.152329	70.782154	68.689519	68.365734	67.952745	65.9003	64.037131	64.218855	65.602738	70.113556	-0.52078	-1.175953	28.311501	28.374302	20.246005	66.569994	66.570006	71.743586	72.765529	70.84808	62.773415	69.029163	92.298902	90.469347	63.664785	-7.701098	-3,445,900	0.128867	19	70.153809	65.880063	1.400691	68.681445	63.07868	1.459165	66.794144	69.712474	63.875813	69.029163	62.773415	65.901289	68.238205	67.447247	66.807289	68.878162	69.66912	67.552806	66.639467	65.901289	65.163111	64.112145	62.773415	69.029163	0	0.215462	4,857,500	0
UPS	2016-02-04T00:00:00	69.208908	69.748198	68.432329	68.54738	5,545,600	66.560641	65.945856	66.515346	69.387964	71.095398	71.252505	70.888863	67.301665	67.188085	67.033619	67.062308	67.255587	68.640188	69.501462	69.980199	70.632022	67.404876	66.347598	66.324054	67.687543	69.198369	70.111826	70.765463	69.300824	69.055453	68.721768	66.692613	64.303076	64.266533	65.482901	69.973522	-0.277126	-0.996188	28.053864	31.212006	18.845509	66.929512	66.570006	71.829869	72.765529	71.79468	62.773415	69.748198	92.268	89.83647	81.964301	-7.732	2,099,700	0.152419	20	70.15069	65.945856	1.52556	68.996976	62.894736	1.435539	67.024121	69.8952	64.153043	69.748198	62.773415	66.260807	68.317304	67.799585	67.051768	69.065121	69.582841	68.102149	67.083831	66.260807	65.437782	64.266019	62.773415	69.748198	0	0.235765	5,545,600	0
UPS	2016-02-05T00:00:00	68.576164	69.518123	68.367638	68.935691	4,273,300	66.953966	66.045445	66.465876	69.269752	71.017129	71.245571	70.886403	67.556565	67.440463	67.270934	67.199931	67.35717	68.637677	69.477112	69.952396	70.611566	67.771335	66.598104	66.482578	67.655708	69.132073	70.058829	70.742452	69.482218	69.366881	69.235124	67.432452	64.612339	64.353159	65.395162	69.844811	-0.133546	-0.82366	27.749933	29.303412	18.036956	67.188379	66.516079	71.829869	72.765529	73.23467	62.773415	69.748198	83.196122	89.254341	72.197183	-16.803878	-2,173,600	0.146693	19	70.146695	66.045445	1.630818	69.30708	62.783809	1.3775	67.171935	69.926935	64.416935	69.748198	62.773415	66.260807	69.129812	68.511425	67.813942	69.827295	70.445681	68.102149	67.083831	66.260807	65.437782	64.266019	62.773415	69.748198	1	0.151945	0	4,273,300
UPS	2016-02-08T00:00:00	69.963921	70.050204	67.821138	67.871472	4,545,100	67.52058	66.257923	66.496651	69.182027	70.954507	71.227453	70.890602	68.038036	67.899274	67.68524	67.451203	67.557689	68.689687	69.489923	69.952624	70.605122	68.318599	66.971292	66.751659	67.68293	69.104357	70.03345	70.733273	69.774819	69.704351	69.744038	68.184946	64.989308	64.49304	65.349665	69.731707	0.091171	-0.640693	26.91962	25.987636	18.770193	67.475998	66.411809	71.756168	72.765529	76.547118	62.773415	70.050204	98.814272	91.426131	80.807539	-1.185728	2,371,500	0.23284	20	70.146203	66.257923	1.84781	69.953544	62.562303	1.440674	67.437838	70.319187	64.55649	70.050204	62.773415	66.411809	68.820642	68.12316	67.670157	69.273645	69.971127	68.332882	67.27047	66.411809	65.553148	64.330648	62.773415	70.050204	0	0.179519	4,545,100	0
UPS	2016-02-09T00:00:00	70.129303	71.121601	69.252057	69.280819	5,427,500	67.995154	66.468966	66.574021	69.096316	70.887426	71.214129	70.896049	68.45629	68.304734	68.061249	67.694667	67.755506	68.746142	69.506749	69.956123	70.600387	68.792912	67.339995	67.031094	67.720078	69.082641	70.011704	70.725698	70.10819	70.038462	70.171636	68.909549	65.416039	64.675934	65.341291	69.633408	0.279386	-0.456678	26.841885	28.891851	17.029702	68.011697	66.947508	71.082054	72.765529	87.832	63.219192	71.121601	87.4431	89.817831	98.080863	-12.5569	7,799,000	0.201677	21	70.146149	66.468966	2.037133	70.543232	62.394699	1.417564	67.694168	70.529297	64.85904	71.121601	62.773415	66.947508	69.278421	68.506638	67.049356	70.735703	71.507486	69.151429	67.932594	66.947508	65.962422	64.559927	62.773415	71.121601	0	0.202198	5,427,500	0
UPS	2016-02-10T00:00:00	69.115448	70.467267	68.950063	70.136503	3,634,400	68.372659	66.581138	66.5838	68.980404	70.795688	71.186812	70.898784	68.588121	68.452136	68.223434	67.823829	67.860117	68.760625	69.496451	69.939476	70.585612	68.996602	67.592041	67.226588	67.720829	69.03601	69.970146	70.70798	70.098016	70.081343	70.312988	69.489315	65.845826	64.871724	65.353471	69.544047	0.342786	-0.296785	26.464702	26.725994	17.245217	68.504243	66.947508	70.363011	72.132766	77.734164	64.110825	71.121601	71.384726	85.880699	76.762628	-28.615274	4,164,600	0.125503	20	70.143942	66.581138	2.120552	70.822243	62.340033	1.409346	67.829528	70.648221	65.010836	71.121601	62.773415	66.947508	70.167653	69.213706	68.298109	71.08325	72.037197	69.151429	67.932594	66.947508	65.962422	64.559927	62.773415	71.121601	1	0.120577	0	3,634,400
UPS	2016-02-11T00:00:00	68.374832	68.813455	67.749259	68.022497	3,897,000	68.666753	66.742208	66.603071	68.866507	70.690552	71.168511	70.886064	68.545463	68.438081	68.246726	67.87392	67.89971	68.745496	69.466935	69.908493	70.563614	68.996997	67.762869	67.36436	67.697081	68.972304	69.914464	70.682866	69.614097	69.694358	70.076531	69.859218	66.249941	65.062537	65.374109	69.45928	0.329472	-0.171533	25.012813	24.914806	22.033029	68.651638	66.947508	70.273127	72.132766	70.100852	64.110825	71.121601	60.820761	73.216196	43.885306	-39.179239	267,600	0.170447	19	70.139891	66.742208	2.128729	70.999666	62.484749	1.423726	67.881462	70.728914	65.034009	71.121601	62.773415	66.947508	69.510926	68.554585	67.993722	70.071789	71.02813	69.151429	67.932594	66.947508	65.962422	64.559927	62.773415	71.121601	1	0.050188	3,897,000	0
UPS	2016-02-12T00:00:00	69.927979	69.978312	68.964449	69.208925	3,266,700	68.95797	66.961518	66.736815	68.76397	70.612027	71.156245	70.87942	68.821966	68.708971	68.50538	68.060652	68.055731	68.791868	69.479068	69.908879	70.557289	69.226311	68.066276	67.620122	67.738707	68.952236	69.889899	70.673333	69.380355	69.531244	69.934017	70.169537	66.670407	65.274229	65.416523	69.384155	0.439184	-0.04939	24.449262	28.680735	20.294635	69.345544	66.947508	70.194031	72.132766	76.833577	64.628559	71.121601	81.616904	71.27413	74.20058	-18.383096	3,534,300	0.190063	20	70.139485	66.961518	2.222427	71.406371	62.516665	1.481764	68.076368	71.039895	65.112841	71.121601	62.773415	66.947508	68.312515	67.811575	67.248319	68.875772	69.376712	69.151429	67.932594	66.947508	65.962422	64.559927	62.773415	71.121601	0	0.089754	3,266,700	0
UPS	2016-02-16T00:00:00	70.869919	71.200683	70.114916	70.402538	3,205,700	69.280108	67.267834	66.943038	68.695803	70.575386	71.161538	70.880019	69.231557	69.101871	68.869155	68.31604	68.272207	68.87336	69.515669	69.927909	70.5604	69.573938	68.438504	67.938053	67.821293	68.959022	69.884229	70.673238	69.734924	69.777709	70.081849	70.476742	67.123466	65.517966	65.487458	69.320758	0.595276	0.079543	24.617446	32.936812	19.012422	69.385085	66.987049	69.550477	71.489212	76.511502	64.901793	71.200683	94.748853	79.062173	96.4636	-5.251147	6,740,000	0.149484	21	70.140855	67.267834	2.320666	71.909165	62.626502	1.475084	68.342421	71.292588	65.392253	71.200683	62.773415	66.987049	69.62358	69.268848	68.609717	70.282711	70.637443	69.211848	67.981467	66.987049	65.992632	64.576851	62.773415	71.200683	0	0.123135	3,205,700	0
UPS	2016-02-17T00:00:00	70.682976	71.545838	70.668592	71.049689	3,004,300	69.539685	67.553657	67.134019	68.638423	70.540726	71.171674	70.876693	69.521841	69.389345	69.148205	68.531216	68.457651	68.944325	69.546388	69.942861	70.561619	69.829005	68.763756	68.22574	67.899222	68.961854	69.874752	70.671278	70.364996	70.210495	70.359754	70.750636	67.590378	65.783528	65.580928	69.266683	0.695874	0.202809	24.952955	33.223895	18.160714	69.647548	67.159627	69.06692	71.108122	75.462925	64.901793	71.545838	87.012999	87.792919	93.893458	-12.987001	3,735,700	0.12331	20	70.141807	67.553657	2.373732	72.301121	62.806194	1.446835	68.565331	71.459001	65.67166	71.545838	62.773415	67.159627	70.728506	70.256329	69.642739	71.342096	71.814273	69.475546	68.194773	67.159627	66.124481	64.650714	62.773415	71.545838	1	0.05106	0	3,004,300
UPS	2016-02-18T00:00:00	70.639496	71.067134	70.480038	70.900426	2,654,700	69.748895	67.896628	67.284718	68.566223	70.497489	71.181875	70.872974	69.745372	69.616645	69.377634	68.722878	68.625485	69.010802	69.575154	69.956656	70.562394	70.028971	69.057645	68.495392	67.977695	68.964453	69.864214	70.668918	70.886683	70.623372	70.584971	70.990483	68.056682	66.066066	65.693085	69.220112	0.763291	0.314906	25.08179	32.184752	18.597204	69.647548	67.159627	68.851183	70.362993	74.928955	65.886886	71.545838	83.983922	88.581924	79.764514	-16.016078	1,081,000	0.090966	19	70.142578	67.896628	2.294013	72.484654	63.308601	1.419434	68.76287	71.601737	65.924003	71.545838	63.219192	67.382515	70.965802	70.385766	70.088555	71.263012	71.843048	69.580749	68.365059	67.382515	66.399971	65.001094	63.219192	71.545838	1	-0.010819	0	2,654,700
UPS	2016-02-19T00:00:00	70.574249	70.661222	69.936417	70.465527	2,313,000	69.885429	68.223035	67.501551	68.504367	70.457667	71.182426	70.873573	69.911147	69.790755	69.561729	68.891185	68.77539	69.072114	69.601446	69.968885	70.562512	70.179035	69.312657	68.748433	68.056441	68.966473	69.852182	70.665945	71.047772	70.896466	70.73788	71.179996	68.515796	66.358919	65.820691	69.179197	0.802207	0.412366	24.677529	30.899827	20.849088	69.647548	67.159627	68.763106	70.362993	69.937036	66.181675	71.545838	81.887414	84.294778	63.036735	-18.112586	-1,232,000	0.114302	18	70.14316	68.223035	2.178842	72.58072	63.86535	1.355644	68.935383	71.64667	66.224095	71.545838	64.110825	67.828332	70.728889	70.390645	70.141793	70.97774	71.315985	69.791175	68.705663	67.828332	66.951	65.701918	64.110825	71.545838	1	-0.063672	2,313,000	0
UPS	2016-02-22T00:00:00	71.045372	71.690453	70.574253	70.574253	2,574,300	70.132349	68.543158	67.721695	68.470485	70.40937	71.198329	70.879659	70.137992	70.018867	69.789981	69.08702	68.950004	69.149497	69.639444	69.990202	70.567317	70.389934	69.581451	69.021035	68.156089	68.981939	69.849468	70.667655	71.105652	71.076004	70.951425	71.335916	68.975645	66.668282	65.966891	69.144748	0.861138	0.50212	24.909518	34.707071	19.554361	69.719856	67.231934	68.403571	70.143679	69.382542	67.569488	71.690453	84.346353	83.405896	73.844949	-15.653647	1,342,300	0.114915	19	70.144511	68.543158	2.093832	72.730822	64.355493	1.309025	69.136334	71.754383	66.518285	71.690453	64.110825	67.900639	70.39063	70.120037	69.665825	70.844842	71.115435	69.901661	68.795035	67.900639	67.006243	65.732866	64.110825	71.690453	0	-0.008543	2,574,300	0
UPS	2016-02-23T00:00:00	70.284325	70.465526	69.588513	70.385797	3,699,700	70.16439	68.842485	67.943324	68.431449	70.351782	71.200408	70.880462	70.167259	70.067132	69.866034	69.195866	69.052644	69.194	69.656414	69.996026	70.564501	70.417566	69.747276	69.21816	68.22722	68.978648	69.831369	70.661731	70.918914	70.972864	71.027211	71.394965	69.403644	66.977621	66.120245	69.112678	0.836785	0.569053	24.227999	31.920798	23.41643	69.719856	67.231934	67.907444	69.963935	62.092045	67.569488	71.690453	65.878658	77.370808	38.681903	-34.121342	-2,357,400	0.153738	18	70.144812	68.842485	1.871039	72.584564	65.100406	1.310878	69.245666	71.867422	66.623911	71.690453	64.628559	68.159506	71.10336	70.516266	69.987159	71.632466	72.21956	70.023846	68.99281	68.159506	67.326203	66.139804	64.628559	71.690453	1	-0.061365	0	3,699,700
UPS	2016-02-24T00:00:00	70.211861	70.327827	69.09566	69.718993	2,366,700	70.172646	69.0839	68.153138	68.391107	70.297797	71.197836	70.87837	70.176179	70.093446	69.919238	69.288229	69.141814	69.233916	69.671031	70.0003	70.560992	70.426197	69.877693	69.392663	68.29704	68.974966	69.811794	70.655078	70.629099	70.729746	70.932937	71.381214	69.787958	67.282848	66.279081	69.082044	0.802388	0.61572	23.181483	29.745758	24.546333	69.719856	67.231934	67.483195	69.539686	59.568882	67.749259	71.690453	62.48364	70.902883	25.452779	-37.51636	-4,724,100	0.164518	17	70.144904	69.0839	1.705416	72.494732	65.673067	1.308494	69.337685	71.954673	66.720697	71.690453	64.901793	68.296123	70.112788	69.76005	69.235775	70.637063	70.989801	70.08833	69.097185	68.296123	67.495061	66.354566	64.901793	71.690453	1	-0.106221	2,366,700	0
UPS	2016-02-25T00:00:00	70.827927	70.922149	69.92917	70.422038	2,146,400	70.343893	69.358276	68.435052	68.406087	70.249838	71.202209	70.878759	70.306529	70.226988	70.059037	69.428201	69.271515	69.296426	69.701476	70.016689	70.563648	70.545339	70.043791	69.598416	68.392601	68.988917	69.804469	70.654576	70.514335	70.605546	70.837957	71.35731	70.144589	67.590496	66.449383	69.054799	0.81544	0.655664	22.605009	31.426732	23.175818	70.327451	67.231934	67.382526	69.539686	59.356531	67.749259	71.690453	78.115093	68.825797	37.63747	-21.884907	-2,577,700	0.20787	18	70.145753	69.358276	1.500573	72.359421	66.357131	1.285431	69.479613	72.050474	66.908752	71.690453	64.901793	68.296123	69.878449	69.429072	68.646283	70.661238	71.110615	70.08833	69.097185	68.296123	67.495061	66.354566	64.901793	71.690453	0	-0.044042	2,146,400	0
UPS	2016-02-26T00:00:00	70.624992	71.407777	70.603249	71.009138	2,372,900	70.568909	69.617831	68.698207	68.411111	70.191936	71.198841	70.880104	70.370221	70.299353	70.146107	69.537001	69.375629	69.348527	69.725779	70.028734	70.564259	70.596448	70.164431	69.766873	68.479617	68.998789	69.793039	70.652051	70.507038	70.564288	70.765132	71.317631	70.4655	67.894313	66.625966	69.029642	0.800184	0.684568	22.37958	32.770889	22.099204	70.393057	67.454823	66.697642	69.137025	62.459426	67.749259	71.690453	72.966038	71.188257	38.438183	-27.033962	-4,950,600	0.176105	17	70.14641	69.617831	1.206104	72.030039	67.205623	1.260719	69.588696	72.110135	67.067258	71.690453	65.886886	68.78867	70.559749	70.197348	69.56677	71.190327	71.552728	70.320812	69.473491	68.78867	68.103849	67.12885	65.886886	71.690453	1	-0.090658	0	2,372,900
UPS	2016-02-29T00:00:00	69.979904	70.820675	69.950911	70.62498	3,124,000	70.574102	69.766036	68.911686	68.388421	70.134764	71.17367	70.880125	70.292158	70.241271	70.120537	69.577264	69.422112	69.373287	69.732466	70.027767	70.558444	70.489356	70.198914	69.865465	68.541138	68.99321	69.768901	70.643094	70.396593	70.413428	70.604114	71.223018	70.730975	68.182388	66.798644	69.003443	0.727653	0.693185	21.58292	31.089446	24.813584	70.393057	67.900639	66.661681	69.137025	50.106852	67.749259	71.690453	56.598204	69.226445	15.401378	-43.401796	-8,074,600	0.078228	16	70.14611	69.766036	1.04025	71.846536	67.685536	1.163626	69.625954	71.953207	67.298702	71.690453	66.181675	68.936064	70.878673	70.349568	70.074145	71.154097	71.683201	70.390382	69.5861	68.936064	68.286028	67.360553	66.181675	71.690453	1	-0.130062	0	3,124,000
UPS	2016-03-01T00:00:00	71.291824	71.357054	70.327832	70.617755	2,666,900	70.616293	69.9482	69.191448	68.368815	70.091942	71.162333	70.879721	70.492091	70.432281	70.300735	69.733134	69.565936	69.448523	69.773502	70.052798	70.565741	70.619851	70.344227	70.048553	68.654997	69.023658	69.771241	70.647191	70.584783	70.543841	70.626957	71.193958	70.98179	68.4791	66.980921	68.981503	0.767189	0.707986	21.207476	31.721718	22.817297	70.393057	67.900639	66.661681	69.137025	56.738575	67.749259	71.690453	89.885577	73.14994	31.501855	-10.114423	-5,407,700	0.06342	17	70.147871	69.9482	0.966297	71.880794	68.015606	1.128455	69.784609	72.041519	67.527698	71.690453	67.569488	69.629971	70.250497	69.680319	69.380733	70.550082	71.12026	70.717906	70.116245	69.629971	69.143697	68.451374	67.569488	71.690453	0	-0.063102	2,666,900	0
UPS	2016-03-02T00:00:00	71.588997	71.733961	71.081636	71.096129	2,605,000	70.706895	70.12329	69.439666	68.362488	70.048703	71.148183	70.875627	70.711472	70.642593	70.498929	69.901848	69.721556	69.532464	69.821278	70.083218	70.575923	70.796706	70.500493	70.23298	68.781279	69.063055	69.77969	70.654248	70.989065	70.896224	70.824812	71.222386	71.221759	68.786777	67.175212	68.964707	0.813127	0.729014	21.107872	32.748936	21.917802	70.414811	68.18126	66.661681	69.137025	65.637187	67.749259	71.733961	96.361978	80.948586	41.419161	-3.638022	-2,802,700	0.124774	18	70.150032	70.12329	0.927834	71.978958	68.267622	1.066678	69.956455	72.089812	67.823098	71.733961	67.569488	69.651725	70.992237	70.62742	69.963015	71.656642	72.021459	70.751145	70.143132	69.651725	69.160317	68.460685	67.569488	71.733961	0	-0.005536	2,605,000	0
UPS	2016-03-03T00:00:00	72.205063	72.313779	71.284558	71.349793	2,541,400	70.863451	70.306173	69.714252	68.397244	70.027771	71.132054	70.875394	71.01019	70.926678	70.761411	70.111232	69.912595	69.637271	69.884009	70.125235	70.592133	71.0691	70.698757	70.445702	68.931968	69.119801	69.800618	70.667476	71.642599	71.450039	71.238952	71.331855	71.466178	69.11174	67.38669	68.954845	0.888997	0.761011	21.385219	34.229653	20.541851	70.70472	68.607786	66.661681	69.137025	74.601214	68.964449	72.313779	96.754088	94.333881	50.671865	-3.245912	-261,300	0.119368	19	70.153033	70.306173	0.960758	72.22769	68.384656	1.042609	70.170608	72.255827	68.08539	72.313779	67.749259	70.031519	71.468198	71.202435	70.815872	71.85476	72.120524	71.236552	70.570132	70.031519	69.492906	68.726066	67.749259	72.313779	0	0.043711	2,541,400	0
UPS	2016-03-04T00:00:00	72.770432	73.364771	72.125355	72.154348	3,789,700	71.08307	70.484249	70.007714	68.45927	70.02224	71.119436	70.877385	71.362239	71.261906	71.070491	70.352977	70.132428	69.76014	69.959968	70.177615	70.613808	71.415824	70.933449	70.680793	69.103466	69.191976	69.833061	70.686332	72.401339	72.11009	71.788054	71.545329	71.722756	69.458646	67.618776	68.953141	0.98341	0.80549	22.242489	38.036631	18.995364	71.230216	69.133282	65.762864	69.137025	70.910046	69.09566	73.364771	86.078134	93.064733	71.180503	-13.921866	3,528,400	0.109458	20	70.158721	70.484249	1.070475	72.6252	68.343298	1.016605	70.41821	72.45142	68.385001	73.364771	67.749259	70.557015	71.934467	71.555154	70.905245	72.584375	72.963688	72.03951	71.219646	70.557015	69.894385	68.950978	67.749259	73.364771	0	0.085599	3,789,700	0
UPS	2016-03-07T00:00:00	73.422729	73.473466	72.313773	72.451488	3,349,700	71.320805	70.726577	70.263991	68.518379	70.012367	71.108129	70.883063	71.774337	71.654783	71.432374	70.632045	70.385528	69.903771	70.051093	70.241874	70.641758	71.841217	71.213304	70.943487	69.298111	69.281463	69.878671	70.711659	73.155454	72.866792	72.449534	71.875534	71.998811	69.831014	67.874927	68.96143	1.098207	0.864034	23.097113	36.015487	17.655969	71.284563	69.680176	65.710736	69.137025	69.615225	69.09566	73.473466	98.84106	93.891094	74.995941	-1.15894	6,878,100	0.202548	21	70.164978	70.726577	1.160577	73.047732	68.405423	1.008532	70.704355	72.72142	68.68729	73.473466	67.749259	70.611362	72.753519	72.142267	71.514103	73.381684	73.992936	72.122553	71.286819	70.611362	69.935906	68.974239	67.749259	73.473466	0	0.120985	3,349,700	0
UPS	2016-03-08T00:00:00	72.929886	73.669185	72.748685	72.8719	2,985,100	71.585361	70.874876	70.475244	68.578561	69.995923	71.099819	70.885958	72.005447	71.88662	71.662761	70.84094	70.581248	70.022442	70.126851	70.295102	70.664525	72.133777	71.423143	71.148556	69.471111	69.35824	69.914745	70.732026	73.550606	73.339313	72.985738	72.222813	72.270413	70.211358	68.146432	68.977095	1.136318	0.918491	24.000289	35.176807	16.652277	71.799177	69.92543	65.820392	69.137025	66.489587	69.09566	73.669185	83.835251	89.584815	71.852348	-16.164749	3,893,000	0.110263	20	70.169693	70.874876	1.24446	73.363795	68.385956	1.011622	70.91631	72.939554	68.893067	73.669185	67.749259	70.709222	73.06999	72.666513	71.910297	73.826206	74.229682	72.272082	71.407773	70.709222	70.01067	69.016123	67.749259	73.669185	1	0.050635	2,985,100	0
UPS	2016-03-09T00:00:00	72.161568	72.589205	71.67595	72.118081	3,442,800	71.780332	70.976489	70.638219	68.621939	69.964058	71.086968	70.887209	72.036671	71.93661	71.7395	70.960997	70.702811	70.10633	70.180396	70.332062	70.679421	72.238542	71.545685	71.278273	69.611622	69.41523	69.93577	70.744718	73.372594	73.333854	73.209468	72.499647	72.508466	70.57943	68.421492	68.996491	1.091937	0.95318	23.665776	32.46902	21.955734	71.810048	70.619336	65.965993	69.137025	60.096051	69.09566	73.669185	67.035992	83.237435	40.627816	-32.964008	450,200	0.123197	19	70.173604	70.976489	1.263206	73.502902	68.450076	1.059253	71.034906	73.153413	68.9164	73.669185	67.749259	70.709222	73.115918	72.562652	72.195418	73.483152	74.036418	72.272082	71.407773	70.709222	70.01067	69.016123	67.749259	73.669185	1	-0.009768	3,442,800	0
UPS	2016-03-10T00:00:00	72.386253	72.523963	71.646949	72.523963	2,455,200	71.936165	71.140029	70.791773	68.6747	69.931161	71.069652	70.892809	72.106587	72.018364	71.839001	71.090566	70.832307	70.195739	70.238445	70.372739	70.696404	72.348709	71.679948	71.412737	69.759242	69.478972	69.961499	70.759634	72.949542	73.072347	73.205113	72.720039	72.714162	70.934748	68.700005	69.020118	1.062646	0.975073	23.325239	30.689654	20.933731	71.810048	70.619336	66.347092	69.137025	61.770242	69.09566	73.669185	71.948739	74.273327	39.43242	-28.051261	2,905,400	0.203105	20	70.176697	71.140029	1.220595	73.581218	68.69884	1.070125	71.163606	73.303857	69.023355	73.669185	67.749259	70.709222	72.142241	71.695277	71.228985	72.608532	73.055497	72.272082	71.407773	70.709222	70.01067	69.016123	67.749259	73.669185	0	0.038637	0	2,455,200
UPS	2016-03-11T00:00:00	73.074844	73.277789	72.60372	72.60372	2,315,100	72.18115	71.37503	70.946411	68.730878	69.907446	71.058151	70.900435	72.300239	72.210451	72.02913	71.270955	71.00481	70.308645	70.313087	70.426246	70.72007	72.555742	71.864216	71.588358	69.931796	69.561701	70.001205	70.781346	72.737309	72.912069	73.206067	72.930539	72.906525	71.282721	68.987205	69.050248	1.082517	0.996562	23.527342	33.738312	19.748901	71.998508	70.709222	66.57	69.137025	62.82064	69.09566	73.669185	87.004765	75.329832	59.181974	-12.995235	5,220,500	0.212911	21	70.180512	71.37503	1.107388	73.589806	69.160253	1.054078	71.345629	73.453784	69.237474	73.669185	68.964449	71.316817	72.185722	71.847481	71.308709	72.724494	73.062735	72.558867	71.871976	71.316817	70.761658	69.971262	68.964449	73.669185	0	0.07983	2,315,100	0
UPS	2016-03-14T00:00:00	73.415489	73.640177	72.828399	72.886379	2,097,100	72.524709	71.549405	71.139984	68.80293	69.893162	71.047842	70.913485	72.523289	72.429549	72.242416	71.465912	71.190247	70.430482	70.394729	70.485439	70.74689	72.780167	72.058546	71.778287	70.115507	69.654018	70.047885	70.806371	72.901681	72.960368	73.2801	73.14449	73.092203	71.624276	69.2837	69.087683	1.112924	1.019834	23.948522	34.311609	18.71047	72.37541	70.709222	66.749759	69.137025	70.889858	69.09566	73.669185	94.452956	84.46882	65.155329	-5.547044	7,317,600	0.18137	22	70.184366	71.549405	1.141588	73.832581	69.266229	1.008	71.542758	73.558759	69.526758	73.669185	69.09566	71.382422	72.985451	72.693113	72.311382	73.367182	73.65952	72.589833	71.922098	71.382422	70.842747	70.074395	69.09566	73.669185	0	0.114651	2,097,100	0
UPS	2016-03-15T00:00:00	73.50972	73.596698	72.90813	73.18356	1,796,300	72.746498	71.681395	71.281815	68.889233	69.881957	71.036334	70.929311	72.720575	72.625944	72.437386	71.651713	71.368668	70.551236	70.476703	70.545326	70.774381	72.95926	72.245242	71.960574	70.300087	69.74919	70.096635	70.832204	73.271792	73.175938	73.387717	73.366466	73.269964	71.955373	69.586274	69.131926	1.13158	1.042184	24.339617	32.739091	17.852959	72.476871	70.709222	66.852229	69.137025	71.93826	69.92917	73.669185	95.736254	92.397992	65.18627	-4.263746	9,113,900	0.187734	23	70.187755	71.681395	1.209479	74.100353	69.262437	0.969172	71.730088	73.668432	69.791744	73.669185	69.09566	71.382422	73.294688	72.9492	72.48291	73.760978	74.106466	72.589833	71.922098	71.382422	70.842747	70.074395	69.09566	73.669185	0	0.143849	1,796,300	0
UPS	2016-03-16T00:00:00	73.690918	74.024328	72.987856	73.350259	2,252,200	72.95669	71.831792	71.42428	68.99915	69.872304	71.021639	70.945121	72.914644	72.819575	72.630237	71.837095	71.547302	70.674361	70.561287	70.607615	70.803402	73.130973	72.436626	72.14589	70.488388	69.849426	70.149201	70.859683	73.642116	73.481501	73.516842	73.594818	73.444631	72.27511	69.893859	69.182784	1.147756	1.063298	24.990756	33.328233	16.618329	72.835638	70.886793	66.943904	68.989624	70.214983	69.950911	74.024328	91.814988	94.001399	72.276953	-8.185012	11,366,100	0.259636	24	70.192226	71.831792	1.264555	74.360903	69.302682	0.972279	71.916834	73.861391	69.972277	74.024328	69.09566	71.559994	73.338183	73.079667	72.649615	73.768235	74.026751	72.861162	72.141577	71.559994	70.978411	70.150395	69.09566	74.024328	0	0.168095	2,252,200	0
UPS	2016-03-17T00:00:00	75.198502	75.655127	74.364975	74.749121	4,641,200	73.256034	72.059743	71.667602	69.125701	69.876137	71.013666	70.968647	73.371415	73.252107	73.025355	72.142678	71.828164	70.851778	70.683319	70.698523	70.847134	73.538575	72.757264	72.436215	70.7315	69.989589	70.231912	70.902005	74.312451	74.104832	73.937746	73.909533	73.660306	72.607201	70.219451	69.245443	1.267613	1.104161	26.498624	39.474885	14.562953	73.651038	71.702193	67.479602	68.957264	77.268687	69.950911	75.655127	91.994954	93.182065	122.26632	-8.005046	16,007,300	0.296599	25	70.205358	72.059743	1.437411	74.934564	69.184922	1.055113	72.229374	74.339599	70.119148	75.655127	69.09566	72.375393	73.567701	73.111074	72.531229	74.147545	74.604172	74.107093	73.149411	72.375393	71.601376	70.499386	69.09566	75.655127	0	0.187984	4,641,200	0
UPS	2016-03-18T00:00:00	76.09726	76.401682	75.256489	75.307225	4,963,700	73.588717	72.335893	71.976499	69.289785	69.903171	71.012039	70.992518	73.916584	73.769408	73.497956	72.502185	72.156556	71.057483	70.825791	70.805429	70.899374	74.055161	73.14179	72.776957	71.004894	70.153303	70.332577	70.953036	75.272866	74.982669	74.658648	74.329484	73.931043	72.961882	70.568561	69.322163	1.418768	1.167082	28.228568	41.177711	13.464406	74.024316	72.07547	67.725876	68.957264	85.402677	70.327832	76.401682	94.987985	92.932642	138.606629	-5.012015	20,971,000	0.292829	26	70.221841	72.335893	1.651578	75.63905	69.032737	1.078928	72.597744	74.7556	70.439887	76.401682	69.09566	72.748671	75.072868	74.490609	73.782716	75.780761	76.363019	74.677461	73.610782	72.748671	71.886561	70.659149	69.09566	76.401682	0	0.20405	4,963,700	0
UPS	2016-03-21T00:00:00	76.213226	76.445164	75.691366	75.829081	2,789,700	73.867767	72.594286	72.227909	69.482362	69.918616	71.015998	71.018742	74.375913	74.213738	73.915689	72.839553	72.468607	71.259669	70.967566	70.912514	70.952248	74.532345	73.51106	73.10286	71.276402	70.319357	70.435571	71.004984	76.198544	75.849985	75.453216	74.80926	74.239564	73.333196	70.937614	69.411636	1.530277	1.239721	29.853758	39.46282	12.812318	74.046057	72.704806	67.799573	68.957264	83.057384	71.081636	76.445164	95.675658	94.219532	132.80361	-4.324342	23,760,700	0.316991	27	70.231247	72.594286	1.833309	76.260904	68.927667	1.034403	72.942075	75.010882	70.873269	76.445164	69.09566	72.770412	75.918477	75.435272	74.773284	76.580465	77.06367	74.710681	73.637653	72.770412	71.903171	70.668454	69.09566	76.445164	0	0.216765	2,789,700	0
UPS	2016-03-22T00:00:00	76.003036	76.336446	75.604392	75.713113	2,482,600	74.175082	72.880222	72.433234	69.688136	69.941613	71.039848	71.042462	74.701337	74.539065	74.23682	73.127142	72.740486	71.445684	71.100078	71.013317	71.002505	74.920576	73.835703	73.393254	71.532114	70.479473	70.534324	71.054579	76.719596	76.428977	76.07107	75.286638	74.562816	73.707554	71.319886	69.511585	1.583435	1.308464	31.240127	37.560334	12.767413	74.046057	72.770412	68.146526	68.957264	79.999959	71.284558	76.445164	91.432651	94.032098	111.435428	-8.567349	21,278,100	0.289643	26	70.239299	72.880222	1.898863	76.677947	69.082496	1.040098	73.233595	75.313792	71.153399	76.445164	69.09566	72.770412	76.116585	75.788007	75.362788	76.541805	76.870383	74.710681	73.637653	72.770412	71.903171	70.668454	69.09566	76.445164	1	0.126554	2,482,600	0
UPS	2016-03-23T00:00:00	76.01754	76.256727	75.785603	75.916068	2,210,400	74.560679	73.170506	72.646617	69.890318	69.974487	71.067199	71.070649	74.964578	74.807879	74.510777	73.389905	72.992568	71.624972	71.229485	71.11241	71.052406	75.255568	74.134495	73.66897	71.780326	70.639366	70.632892	71.104082	76.790629	76.684088	76.476782	75.728942	74.890106	74.076801	71.710814	69.620656	1.608195	1.36841	32.52747	36.345923	12.354613	74.524442	72.770412	68.186067	68.957264	78.218914	71.646949	76.445164	91.087858	92.732056	96.886648	-8.912142	23,488,500	0.256152	27	70.246467	73.170506	1.913185	76.996875	69.344136	1.000234	73.498733	75.499201	71.498265	76.445164	69.92917	73.187167	75.981291	75.626137	75.249237	76.358191	76.713346	74.907389	73.956054	73.187167	72.41828	71.323593	69.92917	76.445164	0	0.14879	2,210,400	0
UPS	2016-03-24T00:00:00	76.416176	76.459662	75.604392	75.618892	1,996,700	74.963671	73.449918	72.877684	70.081201	70.003376	71.092538	71.099589	75.254897	75.100297	74.803915	73.665021	73.255922	71.812863	71.365977	71.217435	71.105776	75.592931	74.443606	73.958936	72.036242	70.808884	70.738812	71.157271	76.717936	76.755237	76.776276	76.141538	75.222808	74.442239	72.109358	69.739187	1.641067	1.422942	33.831136	35.595736	11.620101	74.644031	72.777661	68.403588	68.752331	77.667704	71.646949	76.459662	99.096424	93.872311	88.977737	-0.903576	25,485,200	0.257786	28	70.253374	73.449918	1.960538	77.370995	69.528841	0.972795	73.776585	75.722175	71.830995	76.459662	69.950911	73.205287	76.019957	75.783186	75.548832	76.25431	76.491081	74.923597	73.973319	73.205287	72.437254	71.343784	69.950911	76.459662	0	0.167058	1,996,700	0
UPS	2016-03-28T00:00:00	76.148026	76.517678	76.01756	76.379963	1,930,900	75.270989	73.72607	73.100635	70.301093	70.036456	71.118409	71.124211	75.433523	75.290793	75.010701	73.890749	73.478392	71.982869	71.49182	71.315071	71.155948	75.808268	74.700569	74.210501	72.274157	70.970586	70.838921	71.207504	76.560663	76.656306	76.912073	76.486122	75.54108	74.793498	72.507548	69.864948	1.626729	1.463699	35.073728	34.729795	11.200758	74.712904	72.806669	68.403588	68.680424	71.962962	71.646949	76.517678	92.410741	94.198341	80.227949	-7.589259	23,554,300	0.283215	27	70.259748	73.72607	1.930433	77.586936	69.865203	0.925682	74.002436	75.853801	72.151071	76.517678	69.950911	73.234294	76.160077	75.860491	75.304807	76.715761	77.015347	74.967921	74.009173	73.234294	72.459416	71.356199	69.950911	76.517678	1	0.081841	0	1,930,900
UPS	2016-03-29T00:00:00	76.901817	77.046782	75.829109	76.046547	1,988,400	75.619622	74.072165	73.334893	70.528294	70.091954	71.14075	71.150688	75.727182	75.583706	75.301642	74.164482	73.741732	72.175769	71.634189	71.425699	71.213121	76.104783	75.003021	74.502899	72.533009	71.151253	70.953444	71.264993	76.642281	76.683828	77.020323	76.815813	75.857144	75.139304	72.909098	70.000016	1.657089	1.502377	36.5138	35.483789	10.232511	75.017319	73.071221	68.403588	68.558197	80.717549	71.646949	77.046782	97.315392	96.274186	77.898084	-2.684608	25,542,700	0.369151	28	70.267136	74.072165	1.841922	77.756009	70.388321	0.946909	74.278568	76.172386	72.38475	77.046782	70.327832	73.687307	76.227755	75.937831	75.727637	76.437949	76.727872	75.46111	74.480143	73.687307	72.894471	71.765687	70.327832	77.046782	0	0.108572	1,988,400	0
UPS	2016-03-30T00:00:00	76.633621	77.271448	76.590129	77.090246	2,277,700	75.932012	74.339255	73.588864	70.766094	70.150587	71.161052	71.179155	75.90847	75.7746	75.506562	74.388949	73.964185	72.350587	71.765753	71.528827	71.267056	76.289146	75.246969	74.756648	72.772434	71.323402	71.062214	71.31955	76.741527	76.733798	77.034564	77.090622	76.156945	75.468998	73.30649	70.142105	1.640597	1.530021	37.966795	35.359588	9.725902	75.818211	73.183554	68.475895	68.511453	87.484988	71.646949	77.271448	88.659854	92.795329	73.895323	-11.340146	23,265,000	0.293172	27	70.275237	74.339255	1.804452	77.948159	70.730351	0.906008	74.502859	76.314874	72.690843	77.271448	71.081636	74.176542	76.592569	76.138357	75.374897	77.35603	77.810242	75.810652	74.906939	74.176542	73.446144	72.406255	71.081636	77.271448	1	0.030884	0	2,277,700
UPS	2016-03-31T00:00:00	76.44519	76.756857	76.292982	76.575656	3,303,900	76.207439	74.582065	73.838198	70.995668	70.206804	71.182897	71.207035	76.015814	75.896525	75.650966	74.57588	74.155032	72.511159	71.888896	71.62618	71.31858	76.382451	75.447535	74.976365	72.995143	71.48905	71.16685	71.371948	76.754574	76.740726	76.976813	77.287226	76.432647	75.77772	73.693496	70.28913	1.593947	1.542806	38.766476	34.120943	11.62914	76.263968	73.183554	68.475895	68.22383	84.230269	72.60372	77.271448	82.298515	89.424587	56.500599	-17.701485	19,961,100	0.24304	26	70.286604	74.582065	1.74049	78.063045	71.101085	0.876498	74.687843	76.440838	72.934847	77.271448	71.284558	74.278003	76.831733	76.392018	76.150414	77.073336	77.513051	75.858541	74.984456	74.278003	73.57155	72.565752	71.284558	77.271448	1	-0.035693	0	3,303,900
UPS	2016-04-01T00:00:00	76.068268	76.336448	75.676878	76.046525	2,764,400	76.294416	74.775225	74.047811	71.241431	70.286662	71.199331	71.231648	76.026305	75.927751	75.715167	74.711552	74.302204	72.650654	71.998879	71.714142	71.365841	76.357147	75.589078	75.147909	73.194069	71.643299	71.26359	71.420318	76.564319	76.586851	76.809036	77.375635	76.671951	76.059077	74.062597	70.438375	1.509166	1.536078	38.457359	32.114345	15.661051	76.43792	73.600309	68.475895	68.22383	76.645143	72.828399	77.271448	72.919952	81.292774	37.772666	-27.080048	17,196,700	0.215417	25	70.295503	74.775225	1.67598	78.127184	71.423266	0.867696	74.819312	76.554704	73.083919	77.271448	71.646949	74.459198	76.498343	76.239829	76.034468	76.703704	76.962218	75.944066	75.122889	74.459198	73.795508	72.850592	71.646949	77.271448	1	-0.092439	2,764,400	0
UPS	2016-04-04T00:00:00	76.01754	76.640873	75.850838	76.133511	2,796,200	76.286444	74.93758	74.263513	71.48086	70.361911	71.209831	71.25576	76.024552	75.944077	75.761686	74.830278	74.434153	72.782689	72.104634	71.799358	71.412126	76.306806	75.707393	75.299427	73.381367	71.794111	71.359	71.467939	76.269934	76.368774	76.594377	77.36645	76.874213	76.314488	74.411668	70.588753	1.421497	1.513162	38.404017	32.506796	14.703518	76.43792	73.611179	68.779693	68.22383	74.421919	72.90813	77.271448	71.262517	75.493661	37.796563	-28.737483	14,400,500	0.187019	24	70.304398	74.93758	1.628144	78.193868	71.681293	0.866143	74.933429	76.665715	73.201142	77.271448	71.646949	74.459198	76.027198	75.717948	75.367628	76.377518	76.686767	75.944066	75.122889	74.459198	73.795508	72.850592	71.646949	77.271448	1	-0.140494	0	2,796,200
UPS	2016-04-05T00:00:00	75.321701	75.916041	75.191236	75.66961	2,178,700	76.197292	75.032529	74.477185	71.694436	70.418009	71.220369	71.272917	75.883982	75.830917	75.693996	74.874953	74.502425	72.882258	72.189293	71.869108	71.451027	76.131398	75.743976	75.380826	73.531988	71.924632	71.440423	71.508396	75.813967	75.970904	76.246935	77.217968	77.020238	76.533388	74.732953	70.736777	1.281102	1.46675	37.328552	30.412386	18.899327	76.231342	73.611179	68.92394	68.22383	65.280938	72.987856	77.271448	54.483368	66.221945	14.835976	-45.516632	12,221,800	0.108165	23	70.310468	75.032529	1.590079	78.212687	71.852371	0.875981	74.970407	76.72237	73.218444	77.271448	71.646949	74.459198	76.16975	75.698628	75.379715	76.488662	76.959785	75.944066	75.122889	74.459198	73.795508	72.850592	71.646949	77.271448	1	-0.180878	0	2,178,700
UPS	2016-04-06T00:00:00	75.865326	75.981297	74.995562	75.394202	2,411,100	76.183521	75.179301	74.660125	71.925787	70.465919	71.233988	71.294779	75.88025	75.837173	75.720354	74.964987	74.607264	72.999241	72.286031	71.948241	71.494951	76.071041	75.82329	75.487606	73.695553	72.067982	71.532403	71.554092	75.560521	75.701183	75.970962	77.022108	77.130617	76.727796	75.03324	70.88408	1.199873	1.413375	36.0458	28.08748	18.972043	76.133505	73.79964	69.146848	68.22383	67.281013	74.364975	77.271448	51.621027	59.122304	15.867393	-48.378973	14,632,900	0.178149	24	70.317895	75.179301	1.5197	78.218701	72.139901	0.872357	75.055637	76.800352	73.310922	77.271448	71.646949	74.459198	75.476326	75.036611	74.751521	75.761416	76.201131	75.944066	75.122889	74.459198	73.795508	72.850592	71.646949	77.271448	0	-0.114503	2,411,100	0
UPS	2016-04-07T00:00:00	75.372475	75.705884	74.952092	75.299995	2,107,700	76.119014	75.339846	74.811464	72.125565	70.512147	71.239393	71.312226	75.778695	75.752683	75.666834	75.002031	74.666126	73.092309	72.367253	72.016047	71.533533	75.923578	75.841688	75.542402	73.830717	72.197102	71.614353	71.594666	75.365822	75.461062	75.684945	76.773418	77.194146	76.890131	75.307254	71.028093	1.083243	1.347348	34.789396	26.097025	17.964891	76.11177	74.176542	69.146848	68.22383	51.648538	74.952092	77.271448	18.12498	41.409792	2.346474	-81.87502	12,525,200	0.183219	23	70.323795	75.339846	1.34351	78.026867	72.652826	0.797288	75.085812	76.680388	73.491237	77.271448	71.646949	74.459198	75.614062	75.246826	74.628327	76.232561	76.599797	75.944066	75.122889	74.459198	73.795508	72.850592	71.646949	77.271448	1	-0.157179	2,107,700	0
UPS	2016-04-08T00:00:00	75.604393	76.336447	75.408698	75.727614	1,735,100	76.037836	75.500753	74.947437	72.330845	70.580642	71.257688	71.333102	75.743835	75.725721	75.657228	75.056791	74.738301	73.190822	72.452441	72.087104	71.574039	75.830011	75.866883	75.603396	73.967142	72.331109	71.700788	71.637374	75.333211	75.372815	75.499418	76.525159	77.226163	77.027188	75.558447	71.169726	0.998021	1.277483	34.244908	29.028105	16.625574	76.11177	74.278003	69.298035	68.22383	44.654085	74.952092	77.271448	28.124237	32.623415	10.982445	-71.875763	14,260,300	0.133153	24	70.328865	75.500753	1.149916	77.800585	73.200921	0.780202	75.135201	76.695604	73.574798	77.271448	72.60372	74.937584	75.343484	74.981083	74.589691	75.734875	76.097276	76.169864	75.488376	74.937584	74.386792	73.602614	72.60372	77.271448	0	-0.092882	0	1,735,100
UPS	2016-04-11T00:00:00	75.278252	76.329217	75.234765	75.821855	1,922,500	75.950858	75.610924	75.04775	72.527732	70.65543	71.278618	71.357167	75.650718	75.644363	75.598924	75.076924	74.779835	73.272682	72.526805	72.150295	71.610897	75.691904	75.845692	75.628844	74.082726	72.45473	71.780404	71.676629	75.29255	75.287126	75.330519	76.268008	77.224193	77.13748	75.784471	71.307812	0.893862	1.200759	33.459951	26.603125	16.564313	76.11177	74.459198	69.656253	68.22383	40.300938	74.952092	77.271448	14.062514	20.10391	1.091719	-85.937486	12,337,800	0.081056	23	70.334124	75.610924	1.001198	77.61332	73.608528	0.804534	75.148825	76.757893	73.539757	77.271448	72.828399	75.049923	75.78318	75.229912	74.85543	76.157661	76.710929	76.222888	75.574203	75.049923	74.525644	73.779211	72.828399	77.271448	1	-0.137443	0	1,922,500
UPS	2016-04-12T00:00:00	76.271233	76.56115	75.37972	75.430456	2,555,700	75.8878	75.753711	75.16169	72.712841	70.732816	71.299698	71.387794	75.774821	75.758339	75.702356	75.185498	74.894558	73.390272	72.625342	72.231897	71.657268	75.750154	75.908579	75.722958	74.22953	72.602514	71.879267	71.725525	75.536896	75.48715	75.396624	76.095673	77.224816	77.242619	75.997254	71.446523	0.881282	1.136863	32.962928	25.789947	14.984149	75.854474	74.459198	70.181749	68.069093	52.393448	74.952092	77.271448	56.87531	33.020687	12.525696	-43.12469	14,893,500	0.087474	24	70.342499	75.753711	0.866143	77.485997	74.021425	0.84388	75.255721	76.943481	73.567961	77.271448	72.90813	75.089789	75.614078	74.898939	74.519626	75.993391	76.708529	76.241705	75.60466	75.089789	74.574918	73.84188	72.90813	77.271448	0	-0.074855	2,555,700	0
UPS	2016-04-13T00:00:00	76.495903	76.945284	76.445167	76.517646	2,000,900	75.874028	75.90302	75.304331	72.889788	70.820485	71.323025	71.418089	75.919037	75.892442	75.82444	75.304625	75.017739	73.512061	72.727199	72.316333	71.705414	75.860718	75.979264	75.825589	74.377885	72.754175	71.982162	71.776352	75.972637	75.842166	75.635668	76.007398	77.235572	77.347269	76.200419	71.586668	0.879304	1.085352	32.869689	27.387743	14.216762	75.948688	74.459198	70.482369	68.12344	54.114681	74.952092	77.271448	66.56207	45.833298	27.357127	-33.43793	16,894,400	0.029877	25	70.349288	75.90302	0.700502	77.304024	74.502016	0.858375	75.373833	77.090583	73.657084	77.271448	72.987856	75.129652	76.070701	75.580252	74.889271	76.761682	77.252131	76.26052	75.635116	75.129652	74.624188	73.904545	72.987856	77.271448	0	-0.020969	0	2,000,900
UPS	2016-04-14T00:00:00	76.162514	76.814839	75.959569	76.553909	2,092,000	75.84576	76.0266	75.464369	73.051294	70.902749	71.339136	71.45395	75.967733	75.941546	75.876451	75.382615	75.105798	73.616001	72.817602	72.392495	71.749763	75.91317	76.003977	75.891603	74.506228	72.894754	72.077994	71.823561	76.306503	76.157391	75.895353	75.960984	77.245256	77.444671	76.391175	71.726775	0.84114	1.036509	31.963296	25.596486	17.000362	75.948688	74.459198	70.862304	68.2213	47.793335	74.952092	77.271448	52.187849	58.541743	11.125942	-47.812151	14,802,400	-0.007223	24	70.355985	76.0266	0.469706	76.966012	75.087187	0.858375	75.448946	77.165695	73.732196	77.271448	74.364975	75.818211	76.628785	76.312285	76.128668	76.812402	77.128902	76.58552	76.161175	75.818211	75.475247	74.98696	74.364975	77.271448	1	-0.074791	0	2,092,000
UPS	2016-04-15T00:00:00	76.495903	76.814819	76.19873	76.307452	2,668,400	75.888524	76.09147	75.628755	73.210264	70.992718	71.35556	71.492895	76.073367	76.042338	75.971752	75.483823	75.212729	73.728938	72.914399	72.473751	71.796989	76.031378	76.048673	75.970952	74.64131	73.041943	72.180108	71.873729	76.552019	76.410601	76.146042	75.974005	77.259154	77.54084	76.574104	71.868261	0.828248	0.994857	31.121646	24.29155	16.133666	75.948688	74.459198	71.214692	68.2213	52.992302	74.952092	77.271448	66.56207	61.770663	17.04668	-33.43793	17,470,800	-0.036999	25	70.364995	76.09147	0.437829	76.967128	75.215812	0.869245	75.548656	77.287147	73.810165	77.271448	74.952092	76.11177	76.312307	75.809776	75.457037	76.665046	77.167578	76.72408	76.385454	76.11177	75.838086	75.448434	74.952092	77.271448	0	-0.020435	2,668,400	0
UPS	2016-04-18T00:00:00	76.959801	77.017786	76.162516	76.474183	1,333,400	75.98275	76.134597	75.784153	73.365282	71.08197	71.376623	71.534054	76.250654	76.209149	76.123759	75.618003	75.347119	73.855639	73.020857	72.562583	71.84836	76.226156	76.131371	76.07334	74.788351	73.198971	72.291083	71.928126	76.779824	76.696409	76.45553	76.067612	77.286738	77.641111	76.754362	72.012886	0.845715	0.965029	30.571279	24.253935	15.050263	75.984939	74.937584	71.214692	68.2213	50.524929	74.952092	77.271448	86.563216	68.437712	26.759822	-13.436784	18,804,200	-0.065683	26	70.369827	76.134597	0.478977	77.092551	75.176643	0.84336	75.683051	77.36977	73.996332	77.271448	74.952092	76.11177	76.503151	76.191483	75.887062	76.807571	77.119239	76.72408	76.385454	76.11177	75.838086	75.448434	74.952092	77.271448	0	0.026141	1,333,400	0
UPS	2016-04-19T00:00:00	77.438148	77.56137	76.952531	77.017766	2,032,000	76.194395	76.195843	75.94506	73.542522	71.18364	71.406137	71.576683	76.488153	76.432604	76.325973	75.783471	75.507968	73.996129	73.137102	72.659129	71.90398	76.490774	76.255519	76.200571	74.948071	73.366239	72.411113	71.986874	77.130707	77.041112	76.849051	76.246407	77.334284	77.750879	76.936661	72.162523	0.887921	0.949607	30.632944	27.437692	14.313405	76.256731	75.194884	71.353865	68.2213	57.016473	74.952092	77.56137	95.277581	82.800956	56.841273	-4.722419	20,836,200	-0.063746	27	70.377711	76.195843	0.560873	77.31759	75.074096	0.838182	75.850203	77.526568	74.173838	77.56137	74.952092	76.256731	76.713368	76.408949	75.858098	77.264219	77.568638	76.94558	76.564625	76.256731	75.948836	75.510477	74.952092	77.56137	0	0.065834	2,032,000	0
UPS	2016-04-20T00:00:00	76.95253	77.706328	76.930787	77.517877	1,952,800	76.303115	76.243318	76.082772	73.682294	71.28708	71.43216	71.618798	76.581028	76.527136	76.422366	75.889749	75.619088	74.112066	73.237508	72.744147	71.954214	76.628616	76.327584	76.278068	75.081797	73.518052	72.520943	72.040365	77.328628	77.236791	77.134131	76.443451	77.379526	77.856569	77.113773	72.314978	0.872131	0.934112	30.833162	26.887228	13.412583	76.470546	75.307229	71.542316	68.2213	54.206572	74.952092	77.706328	72.631329	84.824042	52.133277	-27.368671	18,883,400	-0.111156	26	70.384751	76.243318	0.583426	77.410169	75.076467	0.860444	75.955186	77.676075	74.234298	77.706328	74.952092	76.32921	77.31735	77.07333	76.708511	77.682168	77.926188	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	1	-0.000559	0	1,952,800
UPS	2016-04-21T00:00:00	76.09726	76.88005	76.053773	76.684355	2,187,300	76.375594	76.247304	76.179026	73.801653	71.392442	71.448984	71.653658	76.484274	76.448976	76.37235	75.908613	75.65587	74.189917	73.312764	72.810545	71.995438	76.591188	76.313674	76.279183	75.176502	73.644635	72.613321	72.084926	77.091183	77.091196	77.115	76.579767	77.390957	77.939934	77.276092	72.466699	0.781594	0.903608	29.496046	24.929168	19.542122	76.470546	75.347092	71.593046	68.2213	50.222716	74.952092	77.706328	41.578416	69.829109	4.554842	-58.421584	16,696,100	-0.154687	25	70.391593	76.247304	0.582073	77.411449	75.083158	0.869762	75.968717	77.708241	74.229194	77.706328	74.952092	76.32921	77.196548	76.686768	76.421007	77.462309	77.972089	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	1	-0.057321	0	2,187,300
UPS	2016-04-22T00:00:00	76.481407	76.829316	76.242226	76.394434	2,166,400	76.463295	76.250565	76.230342	73.948972	71.493915	71.464688	71.697565	76.483701	76.454873	76.389128	75.960686	75.719373	74.27978	73.39615	72.883236	72.040075	76.610427	76.335969	76.302443	75.28159	73.778556	72.712973	72.132964	76.72816	76.838976	76.979631	76.681078	77.381835	78.005879	77.427731	72.619209	0.732398	0.869366	28.254438	23.432305	18.368722	76.543024	76.035651	71.861216	68.398871	53.389808	74.952092	77.706328	55.525939	56.578561	16.343608	-44.474061	18,862,500	-0.203523	26	70.39881	76.250565	0.58325	77.417066	75.084065	0.86562	76.017545	77.748786	74.286304	77.706328	74.952092	76.32921	76.343694	75.807338	75.517417	76.633615	77.169971	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	0	-0.005567	2,166,400	0
UPS	2016-04-25T00:00:00	76.155243	76.329195	75.684119	76.169737	1,732,100	76.550994	76.250926	76.232661	74.10458	71.604077	71.485543	71.738919	76.418009	76.400395	76.353146	75.978373	75.752902	74.353327	73.468757	72.948028	72.081022	76.554418	76.326891	76.296666	75.36811	73.901222	72.805855	72.177319	76.329543	76.510037	76.766984	76.720813	77.34641	78.048839	77.56455	72.771118	0.659489	0.827391	26.256708	21.890645	21.765692	76.695223	76.32921	72.676615	69.214271	56.43919	74.952092	77.706328	43.683661	46.929339	-18.382714	-56.316339	17,130,400	-0.165498	25	70.404259	76.250926	0.583186	77.417298	75.084555	0.863548	76.030659	77.757755	74.303563	77.706328	74.952092	76.32921	76.51765	76.205983	75.930559	76.793073	77.10474	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	1	-0.061289	0	1,732,100
UPS	2016-04-26T00:00:00	76.996025	77.082998	76.3292	76.3437	2,216,300	76.623473	76.255637	76.263973	74.245941	71.742899	71.504955	71.780188	76.533612	76.508691	76.45205	76.070887	75.848527	74.456962	73.56158	73.028186	72.129927	76.635332	76.397853	76.355386	75.4815	74.043115	72.914974	72.229628	76.339263	76.434468	76.700256	76.773506	77.313845	78.085327	77.694665	72.925512	0.661922	0.794297	25.349183	26.411915	20.107856	76.695223	76.32921	73.049893	69.587549	58.351337	74.952092	77.706328	74.210539	57.806713	48.259675	-25.789461	19,346,700	-0.160376	26	70.412233	76.255637	0.58907	77.433777	75.077496	0.859406	76.122599	77.841412	74.403786	77.706328	74.952092	76.32921	76.056185	75.783176	75.41111	76.428252	76.701261	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	0	-0.008625	2,216,300	0
UPS	2016-04-27T00:00:00	77.162712	77.430892	76.430658	77.032247	2,871,900	76.690154	76.282091	76.31036	74.371797	71.895544	71.5338	71.819454	76.659432	76.627604	76.561383	76.170143	75.949618	74.56307	73.656347	73.110058	72.180005	76.733376	76.484241	76.42452	75.595884	74.185742	73.027009	72.283186	76.640807	76.588953	76.738168	76.853047	77.289799	78.117355	77.819309	73.082741	0.669581	0.769354	24.889442	27.091916	18.474106	76.695223	76.32921	73.375431	69.609289	63.892013	75.234765	77.706328	78.005188	65.299796	77.06795	-21.994812	22,218,600	-0.084555	27	70.422798	76.282091	0.618104	77.518299	75.045884	0.865621	76.221657	77.952899	74.490415	77.706328	74.952092	76.32921	76.802741	76.522484	76.048943	77.276282	77.556539	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	0	0.036446	2,871,900	0
UPS	2016-04-28T00:00:00	76.039284	77.220714	75.423195	76.176993	4,210,000	76.677831	76.261796	76.31123	74.478923	72.030622	71.558673	71.852714	76.535403	76.520637	76.48106	76.158247	75.956515	74.620961	73.719056	73.168062	72.218405	76.615036	76.461116	76.403668	75.661275	74.294788	73.116226	72.325174	76.670446	76.602602	76.636242	76.860927	77.242735	78.124932	77.926217	73.237812	0.578334	0.73115	23.137284	23.410705	23.579513	76.564761	76.32921	73.408234	69.609289	52.964525	75.234765	77.706328	32.551013	61.588913	-7.581486	-67.448987	18,008,600	-0.086988	26	70.435654	76.261796	0.61913	77.500055	75.023537	0.92516	76.204288	78.054608	74.353969	77.706328	74.952092	76.32921	77.008087	76.585283	76.007853	77.585517	78.008321	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	1	-0.0252	0	4,210,000
UPS	2016-04-29T00:00:00	76.155243	76.423423	75.647882	75.836327	2,516,700	76.643765	76.266145	76.300793	74.589238	72.154398	71.57773	71.888999	76.459371	76.454202	76.430934	76.157974	75.971802	74.681129	73.783166	73.227215	72.257578	76.52002	76.450969	76.391669	75.727013	74.403331	73.207247	72.367985	76.502775	76.485733	76.477176	76.817113	77.184201	78.114123	78.017356	73.391037	0.509503	0.68682	21.510281	22.020453	22.179237	76.564761	76.32921	73.647427	69.609289	56.154555	75.37972	77.706328	33.332776	47.962992	-30.952747	-66.667224	20,525,300	-0.081774	27	70.44347	76.266145	0.618003	77.502151	75.030138	0.90238	76.199617	78.004378	74.394856	77.706328	74.952092	76.32921	76.227731	75.234748	74.430212	77.032267	78.025249	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	0	0.022218	2,516,700	0
UPS	2016-05-02T00:00:00	75.930573	76.539406	75.800107	76.336462	2,905,300	76.540842	76.261796	76.292094	74.696365	72.298093	71.600366	71.923097	76.353611	76.358996	76.353955	76.137301	75.96863	74.730127	73.839677	73.280746	72.294125	76.390348	76.419009	76.363191	75.779615	74.502704	73.293442	72.4082	76.163894	76.260185	76.290204	76.7189	77.113207	78.085001	78.091145	73.541292	0.431847	0.635826	20.100006	21.656597	20.904783	76.564761	76.32921	73.710846	69.616539	47.320347	75.423195	77.706328	22.22286	29.368883	-32.149913	-77.77714	17,620,000	-0.087338	26	70.452113	76.261796	0.620147	77.50209	75.021503	0.863552	76.173994	77.901098	74.44689	77.706328	74.952092	76.32921	76.075516	75.727609	75.299975	76.50315	76.851057	77.056328	76.65421	76.32921	76.00421	75.541498	74.952092	77.706328	1	-0.037351	0	2,905,300
UPS	2016-05-03T00:00:00	75.655136	75.8001	74.770879	75.510177	2,171,900	76.362541	76.278468	76.242227	74.78856	72.432938	71.629522	71.955393	76.213916	76.231022	76.246445	76.093468	75.944515	74.766401	73.887452	73.327764	72.327568	76.229311	76.361232	76.314194	75.817214	74.591047	73.373735	72.445335	75.805925	75.959892	76.075803	76.555916	77.023855	78.035663	78.146187	73.687571	0.344112	0.577483	19.76178	19.740394	26.907818	76.100885	76.238603	73.759787	69.645547	43.438878	74.770879	77.706328	30.123412	28.559683	-137.568375	-69.876588	15,448,100	-0.022829	25	70.458232	76.278468	0.597616	77.4737	75.083236	0.898241	76.124579	77.92106	74.328098	77.706328	74.770879	76.238603	76.090029	75.640651	75.35073	76.37995	76.829327	77.013562	76.584986	76.238603	75.89222	75.399065	74.770879	77.706328	1	-0.088095	2,171,900	0
UPS	2016-05-04T00:00:00	74.73465	75.379726	74.654921	75.118795	2,524,800	76.140753	76.221934	76.166268	74.877566	72.566152	71.654507	71.983121	75.918063	75.958954	76.013861	75.969939	75.851449	74.765156	73.909747	73.355623	72.351519	75.93333	76.214202	76.198226	75.815099	74.651618	73.435222	72.472989	75.287481	75.456927	75.684529	76.28781	76.895337	77.951653	78.175178	73.826426	0.198023	0.501591	19.568717	18.241257	25.744795	76.042906	76.180624	74.04427	69.910098	39.792638	74.654921	77.706328	2.61286	18.319711	-190.216753	-97.38714	12,923,300	-0.105841	24	70.46407	76.221934	0.685739	77.593412	74.850456	0.908594	75.992205	77.809392	74.175017	77.706328	74.654921	76.180624	75.408705	75.01731	74.379483	76.046531	76.437927	76.986196	76.54069	76.180624	75.820558	75.307922	74.654921	77.706328	1	-0.131041	0	2,524,800
UPS	2016-05-05T00:00:00	74.03157	74.966569	73.922849	74.872347	3,945,400	75.934184	76.154889	76.069724	74.953961	72.68702	71.672534	72.006023	75.540764	75.608521	75.708893	75.793724	75.711458	74.736388	73.912953	73.369008	72.368236	75.549843	76.005596	76.034019	75.781923	74.690182	73.482293	72.493372	74.582622	74.804868	75.097404	75.915445	76.716004	77.825951	78.173504	73.955447	0.025224	0.406318	20.099097	16.806927	29.235686	75.67687	75.814588	74.500883	70.022431	33.267648	73.922849	77.706328	2.873594	11.869956	-226.902984	-97.126406	8,977,900	-0.172285	23	70.471665	76.154889	0.824645	77.804178	74.5056	0.936552	75.805478	77.678582	73.932373	77.706328	73.922849	75.814588	74.923099	74.466472	74.198294	75.191277	75.647904	76.813427	76.261039	75.814588	75.368138	74.732513	73.922849	77.706328	1	-0.167104	0	3,945,400
UPS	2016-05-06T00:00:00	74.009796	74.408441	72.944333	74.205491	3,658,500	75.687023	76.075159	75.987385	75.017598	72.823416	71.711842	72.031403	75.234571	75.317843	75.447494	75.631548	75.580561	74.707894	73.915501	73.381697	72.38457	75.199954	75.801301	75.875563	75.744897	74.724992	73.528575	72.51331	73.946043	74.193453	74.496035	75.488797	76.500384	77.664601	78.143735	74.075251	-0.112185	0.302617	21.358508	15.022459	33.227627	75.187612	75.32533	74.723761	70.022431	28.690641	72.944333	77.706328	22.374312	9.286922	-235.421977	-77.625688	5,319,400	-0.111865	22	70.478636	76.075159	0.948461	77.97208	74.178238	0.980041	75.63446	77.594541	73.674379	77.706328	72.944333	75.32533	74.306996	73.647423	73.263275	74.691144	75.350717	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	1	-0.197103	0	3,658,500
UPS	2016-05-09T00:00:00	74.430222	74.567931	73.930104	74.133049	2,476,200	75.514521	76.032758	75.923892	75.093703	72.961871	71.752407	72.062856	75.073701	75.156458	75.29099	75.522337	75.492073	74.697005	73.929046	73.40246	72.404925	74.971444	75.644641	75.755781	75.721863	74.767276	73.582405	72.537178	73.69104	73.868134	74.102078	75.08545	76.275166	77.483141	78.093785	74.188228	-0.185025	0.205089	22.280389	15.496126	31.651025	75.187612	75.32533	75.019114	70.022431	28.088886	72.944333	77.706328	31.203078	18.816995	-155.439197	-68.796922	7,795,600	-0.047374	23	70.483898	76.032758	1.003331	78.039419	74.026096	0.982111	75.519771	77.483993	73.555549	77.706328	72.944333	75.32533	73.787523	73.166605	72.323415	74.630714	75.251632	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	0	-0.121767	2,476,200	0
UPS	2016-05-10T00:00:00	75.126038	75.140531	74.430225	74.430225	2,346,300	75.327522	75.975498	75.916065	75.196625	73.101646	71.792523	72.10261	75.084168	75.150927	75.265613	75.48631	75.463917	74.71383	73.960546	73.43659	72.432001	74.900811	75.558286	75.694408	75.723131	74.824228	73.649209	72.567658	73.994547	73.980758	74.025968	74.779747	76.067385	77.300907	78.033405	74.297886	-0.184478	0.127175	22.286045	19.002103	29.946887	75.082523	75.32533	75.024549	70.022431	37.090335	72.944333	77.430892	48.627577	34.068322	-92.363767	-51.372423	10,141,900	-0.028592	24	70.489749	75.975498	1.021518	78.018533	73.932462	0.977452	75.482272	77.437176	73.527369	77.706328	72.944333	75.32533	74.309419	74.050907	73.671593	74.688733	74.947245	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	0	-0.056745	2,346,300	0
UPS	2016-05-11T00:00:00	74.256279	75.430465	74.256279	75.256514	2,646,500	75.036879	75.863517	75.851703	75.255914	73.234426	71.812365	72.136702	74.91859	74.988264	75.110331	75.374489	75.371022	74.695887	73.968329	73.452822	72.450153	74.70604	75.394551	75.566732	75.686254	74.854613	73.697996	72.589087	74.275299	74.143648	73.990814	74.50725	75.85465	77.106022	77.955307	74.401228	-0.25133	0.051474	21.888198	19.499805	27.32755	74.741869	75.32533	74.921261	70.24532	37.014527	72.944333	77.430892	29.241706	36.357453	-102.289722	-70.758294	7,495,400	-0.048988	23	70.495095	75.863517	1.082409	78.028334	73.698699	0.997125	75.365511	77.359762	73.371261	77.706328	72.944333	75.32533	74.898931	74.657332	74.188626	75.367637	75.609237	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	1	-0.100868	0	2,646,500
UPS	2016-05-12T00:00:00	74.34391	74.767524	73.562419	74.584932	3,391,700	74.867342	75.772586	75.810561	75.311013	73.353897	71.83675	72.154147	74.803654	74.871108	74.99242	75.2808	75.292013	74.682084	73.978212	73.470467	72.468996	74.580045	75.249827	75.450748	75.65049	74.88381	73.748126	72.61105	74.425836	74.289208	73.99206	74.27849	75.646421	76.906429	77.864004	74.499151	-0.293852	-0.017591	22.150763	17.78085	29.994089	74.741869	75.32533	74.966572	70.691136	34.264828	72.944333	77.430892	31.1949	36.354727	-119.518024	-68.8051	10,887,100	-0.007218	24	70.502084	75.772586	1.131255	78.035096	73.510077	1.030914	75.268216	77.330045	73.206387	77.706328	72.944333	75.32533	74.647674	73.864884	73.473488	75.03907	75.821861	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	0	-0.038089	0	3,391,700
UPS	2016-05-13T00:00:00	73.5186	74.606844	73.131502	74.256266	2,838,500	74.603677	75.623721	75.727129	75.337283	73.46294	71.867264	72.164097	74.546644	74.625198	74.765678	75.1206	75.155597	74.636457	73.966117	73.47142	72.47944	74.33482	75.035161	75.274443	75.580199	74.888144	73.78143	72.624626	74.157016	74.152074	73.879583	74.029136	75.423332	76.692902	77.752966	74.588981	-0.389655	-0.092004	22.747294	15.929498	29.912238	74.372216	75.32533	75.144156	70.691136	31.919119	72.944333	77.430892	12.79974	24.412115	-134.005505	-87.20026	8,048,600	-0.031268	23	70.506662	75.623721	1.22322	78.07016	73.177282	1.079347	75.101586	77.260279	72.942892	77.706328	72.944333	75.32533	74.224618	73.681712	73.019513	74.886816	75.429722	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	1	-0.084222	0	2,838,500
UPS	2016-05-16T00:00:00	74.241684	74.46079	73.533228	73.635479	2,113,900	74.434789	75.487815	75.685667	75.366708	73.580377	71.912989	72.175855	74.485652	74.555468	74.685064	75.040698	75.085296	74.620976	73.973369	73.486673	72.496974	74.269003	74.903539	75.160178	75.537234	74.908637	73.828448	72.645299	73.963399	74.050374	73.876473	73.834725	75.211447	76.484486	77.633535	74.67427	-0.402591	-0.154121	23.301217	14.865029	27.91339	74.187399	75.32533	75.194886	70.950003	30.802094	72.944333	77.430892	28.9164	24.30368	-96.963218	-71.0836	10,162,500	-0.031513	24	70.510878	75.487815	1.217948	77.923712	73.051919	1.080378	75.01969	77.180446	72.858935	77.706328	72.944333	75.32533	73.752315	72.897787	72.276974	74.373129	75.227657	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	0	-0.023245	2,113,900	0
UPS	2016-05-17T00:00:00	73.832657	74.752919	73.562425	74.19054	2,465,100	74.252541	75.307541	75.588123	75.374907	73.671268	71.946643	72.182165	74.355053	74.424048	74.553924	74.930876	74.988939	74.590061	73.969666	73.493524	72.510265	74.159524	74.745905	75.017639	75.477075	74.915276	73.866461	72.661784	73.806953	73.890675	73.848497	73.663156	74.997011	76.275924	77.503857	74.754057	-0.440768	-0.211451	23.353474	15.671312	25.586798	74.187399	75.32533	75.285484	71.08662	27.547826	72.944333	77.220714	20.772805	20.829648	-87.076219	-79.227195	7,697,400	-0.079169	23	70.515245	75.307541	1.180329	77.668198	72.946884	1.093968	74.90664	77.094575	72.718704	77.706328	72.944333	75.32533	74.078568	73.696345	73.151005	74.623907	75.00613	76.582497	75.887245	75.32533	74.763415	73.963399	72.944333	77.706328	1	-0.070993	0	2,465,100
UPS	2016-05-18T00:00:00	73.986015	74.373108	73.073059	73.650042	3,444,600	74.177677	75.159215	75.487728	75.39603	73.755768	71.987295	72.187859	74.281245	74.344406	74.466554	74.84498	74.911791	74.566373	73.970096	73.503276	72.524949	74.111065	74.620045	74.8944	75.422609	74.923559	73.906845	72.679733	73.789298	73.831206	73.829846	73.545295	74.786287	76.071279	77.368358	74.829836	-0.453422	-0.259845	23.847437	14.272307	26.663	74.187399	75.32533	75.156836	71.08662	34.072859	72.944333	76.539406	28.975285	26.221497	-89.881278	-71.024715	11,142,000	-0.017984	24	70.521608	75.159215	1.148701	77.456617	72.861813	1.058434	74.818961	76.93583	72.702093	77.430892	72.944333	75.187612	74.049334	73.345748	72.85884	74.536242	75.239828	76.372064	75.717026	75.187612	74.658198	73.904456	72.944333	77.430892	0	-0.011463	3,444,600	0
UPS	2016-05-19T00:00:00	73.978722	74.39503	73.372517	73.584324	2,475,700	74.172392	75.053288	75.400376	75.432373	73.834321	72.027156	72.193906	74.22074	74.277918	74.391503	74.766229	74.840016	74.543328	73.970323	73.512691	72.539414	74.074891	74.507617	74.778322	75.367028	74.929426	73.946279	72.697553	73.840311	73.818423	73.796466	73.479417	74.582259	75.870874	77.228326	74.902073	-0.458751	-0.299626	24.269414	13.41969	24.788612	74.251762	75.32533	75.203943	71.579167	32.827287	72.944333	76.539406	28.772404	26.173498	-71.146146	-71.227596	8,666,300	0.025959	23	70.526158	75.053288	1.155308	77.363904	72.742672	1.076075	74.738938	76.891088	72.586788	77.430892	72.944333	75.187612	73.810727	73.248347	72.510678	74.548396	75.110777	76.372064	75.717026	75.187612	74.658198	73.904456	72.944333	77.430892	1	-0.060507	2,475,700	0
UPS	2016-05-20T00:00:00	74.139397	74.789421	74.01523	74.227037	2,917,000	74.185352	74.936188	75.306116	75.467435	73.908881	72.071068	72.199693	74.204472	74.252732	74.352717	74.709244	74.786123	74.527488	73.974773	73.525101	72.555335	74.068892	74.42058	74.681324	75.316323	74.937455	73.988106	72.716911	73.941348	73.910364	73.832515	73.476323	74.395124	75.679191	77.085774	74.971944	-0.44488	-0.328677	24.003214	15.414522	23.384948	74.251762	75.32533	75.203943	71.726561	35.723485	72.944333	75.8001	41.847384	33.198358	-38.340022	-58.152616	11,583,300	-0.002673	24	70.531753	74.936188	1.121123	77.178434	72.693942	1.081175	74.681839	76.844189	72.519489	77.430892	72.944333	75.187612	73.915423	73.435816	72.89291	74.458329	74.937936	76.372064	75.717026	75.187612	74.658198	73.904456	72.944333	77.430892	0	-0.002138	0	2,917,000
UPS	2016-05-23T00:00:00	73.832657	74.351221	73.774232	74.336611	2,562,500	74.125596	74.820058	75.18103	75.482592	73.970531	72.106735	72.205755	74.130109	74.176355	74.272708	74.629555	74.712779	74.500239	73.971033	73.531191	72.568044	74.004766	74.315482	74.567981	75.252214	74.935449	74.022989	72.733159	73.969623	73.932763	73.849603	73.48818	74.217377	75.493147	76.937506	75.038659	-0.453412	-0.353624	24.009366	14.773339	24.149621	74.251762	75.32533	75.203943	72.420468	35.546108	72.944333	75.430465	35.731171	35.45032	-50.805526	-64.268829	9,020,800	-0.052749	23	70.536236	74.820058	1.108422	77.036902	72.603215	1.039553	74.600965	76.680071	72.521858	77.430892	72.944333	75.187612	74.314683	73.839944	73.540492	74.614135	75.088874	76.372064	75.717026	75.187612	74.658198	73.904456	72.944333	77.430892	1	-0.052221	0	2,562,500
UPS	2016-05-24T00:00:00	74.482689	74.752921	74.117506	74.132111	2,444,600	74.061261	74.694392	75.062812	75.503936	74.049285	72.153433	72.216095	74.200625	74.232052	74.305013	74.616203	74.69508	74.499551	73.984497	73.550033	72.587095	74.069692	74.283351	74.514262	75.213002	74.948927	74.070037	72.755815	74.122468	74.07914	73.975073	73.557685	74.071405	75.325064	76.791514	75.105274	-0.403076	-0.363514	23.357577	16.698931	22.539269	73.93124	75.32533	75.461261	72.420468	47.91216	72.944333	75.430465	61.877485	46.485347	-15.951651	-38.122515	11,465,400	-0.076069	24	70.541343	74.694392	0.984258	76.662909	72.725875	1.033843	74.5897	76.657385	72.522015	77.430892	72.944333	75.187612	73.986037	73.620852	73.409047	74.197842	74.563026	76.372064	75.717026	75.187612	74.658198	73.904456	72.944333	77.430892	0	0.005219	2,444,600	0
UPS	2016-05-25T00:00:00	74.7164	74.986632	74.606844	74.606844	1,650,500	74.107273	74.572076	74.973367	75.528069	74.112651	72.208651	72.22303	74.30378	74.320115	74.368303	74.625312	74.69672	74.508055	74.003758	73.573129	72.608283	74.188808	74.285447	74.487615	75.182119	74.966482	74.120789	72.780694	74.390359	74.314413	74.173397	73.676812	73.961014	75.178168	76.651266	75.172707	-0.340401	-0.358892	22.387879	17.821832	21.686458	74.029845	75.32533	75.725807	72.655314	56.15341	72.944333	75.430465	71.278079	56.295578	10.509164	-28.721921	13,115,900	-0.114181	25	70.544988	74.572076	0.795222	76.16252	72.981632	0.995287	74.601767	76.592341	72.611193	77.220714	72.944333	75.082523	74.451039	74.149156	73.815624	74.784571	75.086453	76.211488	75.587136	75.082523	74.57791	73.859478	72.944333	77.220714	0	0.054304	1,650,500	0
UPS	2016-05-26T00:00:00	74.825935	75.081568	74.643344	74.898976	1,835,500	74.155476	74.511409	74.922514	75.55077	74.175273	72.27496	72.232073	74.408211	74.412082	74.438708	74.643551	74.706659	74.520521	74.025394	73.597937	72.630349	74.319474	74.309624	74.476274	75.154584	74.985253	74.172617	72.806594	74.697002	74.59652	74.425837	73.833966	73.887194	75.050967	76.517601	75.241083	-0.27868	-0.342849	21.337993	17.953307	20.94433	74.077313	75.187612	75.888888	72.727793	57.219408	73.073059	75.430465	74.356148	69.170571	19.574785	-25.643852	14,951,400	-0.100174	26	70.54914	74.511409	0.720136	75.951681	73.071137	0.92201	74.623116	76.467135	72.779097	76.539406	72.944333	74.741869	74.769959	74.553286	74.390171	74.933073	75.149746	75.690969	75.166088	74.741869	74.317651	73.713678	72.944333	76.539406	0	0.096	0	1,835,500
UPS	2016-05-27T00:00:00	75.213043	75.461365	74.942806	75.088877	1,987,700	74.32492	74.464299	74.871779	75.55106	74.256574	72.338381	72.243654	74.569177	74.557712	74.557836	74.695323	74.745612	74.547679	74.056648	73.62992	72.656047	74.511759	74.376447	74.498623	75.14134	75.012563	74.230796	72.836255	75.048792	74.910893	74.724323	74.046864	73.85501	74.947799	76.394293	75.311544	-0.196266	-0.313533	19.84829	20.074541	19.881892	74.267212	75.187612	75.908819	72.727793	56.965746	73.073059	75.461365	89.602606	78.412278	43.148644	-10.397394	16,939,100	-0.114286	27	70.554033	74.464299	0.632415	75.729129	73.199468	0.921838	74.6793	76.522977	72.835623	76.539406	72.944333	74.741869	74.850282	74.618997	74.412059	75.057221	75.288506	75.690969	75.166088	74.741869	74.317651	73.713678	72.944333	76.539406	0	0.13117	1,987,700	0
UPS	2016-05-31T00:00:00	75.293388	75.680487	75.110797	75.505195	3,200,100	74.43009	74.432439	74.837305	75.534983	74.348822	72.412384	72.256529	74.71402	74.691471	74.670998	74.749692	74.787749	74.576922	74.089194	73.66286	72.682289	74.687844	74.455408	74.531054	75.131235	75.039847	74.289311	72.866601	75.326519	75.210417	75.025829	74.297568	73.859793	74.866221	76.280801	75.38406	-0.123052	-0.275436	18.785045	20.933123	18.953599	74.376773	75.187612	76.289338	72.727793	51.672301	73.073059	75.680487	85.154013	83.037589	53.013173	-14.845987	20,139,200	-0.099882	28	70.562025	74.432439	0.567365	75.56717	73.297709	0.911794	74.737784	76.561373	72.914196	75.8001	72.944333	74.372216	75.205738	74.950111	74.687179	75.46867	75.724297	75.126139	74.709197	74.372216	74.035236	73.555467	72.944333	75.8001	0	0.160585	0	3,200,100
UPS	2016-06-01T00:00:00	75.147324	75.3007	74.738321	75.286095	1,765,400	74.561557	74.407049	74.763357	75.513665	74.418413	72.498014	72.265496	74.80068	74.774353	74.744279	74.785841	74.815408	74.599291	74.117039	73.692255	72.706817	74.81825	74.523492	74.554902	75.116033	75.06086	74.343469	72.895365	75.447494	75.376161	75.250618	74.547677	73.889541	74.799842	76.175076	75.457839	-0.075939	-0.235537	17.659659	19.943209	21.189377	74.526502	75.187612	76.512216	72.727793	60.409607	73.073059	75.680487	79.552142	84.769587	36.956344	-20.447858	18,373,800	-0.115031	27	70.566287	74.407049	0.519075	75.445199	73.368898	0.868094	74.776788	76.512975	73.040601	75.680487	72.944333	74.31241	75.361557	75.042628	74.791868	75.612318	75.931247	75.034754	74.635276	74.31241	73.989543	73.52987	72.944333	75.680487	1	0.084931	0	1,765,400
UPS	2016-06-02T00:00:00	75.264183	75.373733	75.001251	75.037766	2,229,400	74.689374	74.433525	74.687416	75.498888	74.477003	72.593512	72.274441	74.893381	74.863413	74.824264	74.829326	74.849929	74.625365	74.147227	73.723382	72.732264	74.946	74.605124	74.593427	75.106249	75.083118	74.398244	72.925202	75.466517	75.443493	75.407999	74.785944	73.942875	74.747452	76.077636	75.532868	-0.02884	-0.194198	16.498201	19.932247	20.497967	74.727359	75.187612	76.512216	72.727793	60.678142	73.073059	75.680487	84.033931	82.913362	46.144541	-15.966069	20,603,200	-0.060572	28	70.571794	74.433525	0.54929	75.532106	73.334945	0.808621	74.823207	76.440448	73.205966	75.680487	72.944333	74.31241	75.062115	74.82353	74.499736	75.385909	75.624494	75.034754	74.635276	74.31241	73.989543	73.52987	72.944333	75.680487	0	0.119823	2,229,400	0
UPS	2016-06-03T00:00:00	75.3153	75.410246	74.460768	74.950117	2,001,900	74.823032	74.497712	74.658456	75.484843	74.538768	72.68758	72.284141	74.977765	74.945575	74.899808	74.873506	74.885727	74.652421	74.177966	73.754905	72.757965	75.059805	74.689102	74.641726	75.09905	75.105178	74.452141	72.95546	75.438361	75.454554	75.49681	75.004743	74.015127	74.70664	75.988217	75.608843	0.012467	-0.152865	16.208458	18.293618	23.49257	74.727359	75.082523	76.512216	73.335388	75.413364	73.073059	75.680487	85.994367	83.19348	36.935537	-14.005633	22,605,100	0.030748	29	70.576783	74.497712	0.574284	75.64628	73.349144	0.771059	74.870073	76.41219	73.327955	75.680487	72.944333	74.31241	75.213056	75.052378	74.840573	75.424861	75.585538	75.034754	74.635276	74.31241	73.989543	73.52987	72.944333	75.680487	0	0.149056	2,001,900	0
UPS	2016-06-06T00:00:00	75.308014	75.899608	75.088902	75.227673	2,172,300	74.939893	74.562623	74.624567	75.46268	74.601015	72.77194	72.295411	75.043815	75.011473	74.962609	74.913006	74.918211	74.678131	74.207704	73.78566	72.783339	75.147983	74.766274	74.691692	75.092115	75.125421	74.504031	72.985548	75.40301	75.433696	75.534747	75.191312	74.100921	74.674009	75.905784	75.68502	0.044107	-0.11347	15.148709	21.250275	21.841482	75.008557	74.741869	76.446986	73.400994	68.912241	73.073059	75.899608	79.070085	83.032794	59.592152	-20.929915	20,432,800	-0.022731	28	70.582175	74.562623	0.589402	75.741427	73.383819	0.761667	74.911781	76.435116	73.388447	75.899608	73.073059	74.486333	75.062105	74.713964	74.112627	75.663441	76.011582	75.232543	74.819866	74.486333	74.152801	73.67794	73.073059	75.899608	1	0.073306	2,172,300	0
UPS	2016-06-07T00:00:00	75.863083	76.301301	75.308003	75.410254	1,921,000	75.142936	74.634266	74.621868	75.456981	74.671532	72.879037	72.313956	75.207668	75.166311	75.101144	74.999377	74.990893	74.7246	74.251267	73.826797	72.813983	75.315836	74.890127	74.786962	75.107817	75.158634	74.565242	73.021047	75.54481	75.532696	75.630927	75.386401	74.212634	74.657749	75.835465	75.763159	0.112672	-0.068242	14.548368	22.878826	19.987918	75.381035	74.741869	76.446986	73.400994	84.237651	73.073059	76.301301	86.425485	83.829979	83.796953	-13.574515	22,353,800	-0.047386	29	70.587493	74.634266	0.655804	75.945875	73.322657	0.747582	75.002382	76.497545	73.507218	76.301301	73.073059	74.68718	75.432175	74.964741	74.621468	75.775448	76.242881	75.539436	75.068113	74.68718	74.306247	73.763903	73.073059	76.301301	0	0.108172	1,921,000	0
UPS	2016-06-08T00:00:00	76.461975	76.651866	75.81925	75.884986	1,908,400	75.340865	74.701063	74.654141	75.448184	74.743754	72.988239	72.342313	75.45853	75.401886	75.310502	75.13234	75.104053	74.792732	74.309443	73.878979	72.850282	75.555661	75.064195	74.928509	75.147229	75.205751	74.636191	73.062321	75.931226	75.842517	75.859167	75.623354	74.361405	74.665644	75.781688	75.844825	0.212883	-0.012017	14.457054	24.246835	18.565636	75.556317	74.798099	76.446986	73.400994	86.296642	73.372517	76.651866	94.20949	86.568353	110.321527	-5.79051	24,262,200	-0.073096	30	70.593363	74.701063	0.767119	76.2353	73.166825	0.714194	75.14139	76.569778	73.713003	76.651866	73.073059	74.862462	75.824129	75.346957	74.830831	76.340255	76.817427	75.807268	75.284762	74.862462	74.440163	73.838923	73.073059	76.651866	0	0.137442	1,908,400	0
UPS	2016-06-09T00:00:00	76.666489	76.761434	76.038374	76.089499	1,610,900	75.535873	74.821573	74.731415	75.448842	74.828849	73.107468	72.384654	75.700121	75.631814	75.519116	75.271808	75.224241	74.866213	74.371471	73.934177	72.888254	75.796684	75.251378	75.083305	75.195005	75.256349	74.709027	73.105348	76.421381	76.262329	76.175607	75.892307	74.545134	74.697401	75.744727	75.929929	0.305283	0.051443	14.514823	23.679445	17.407227	75.611101	74.852883	76.169744	73.400994	87.247859	73.774232	76.761434	96.82159	92.485522	113.562135	-3.17841	25,873,100	0.006983	31	70.598482	74.821573	0.875261	76.572096	73.071051	0.692804	75.286638	76.672246	73.901029	76.761434	73.073059	74.917246	76.31103	75.970195	75.478414	76.802811	77.143647	75.890978	75.352475	74.917246	74.482018	73.862371	73.073059	76.761434	0	0.161781	1,610,900	0

Subsets and Splits

No community queries yet

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