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