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 | 2016-06-10T00:00:00 | 76.337814 | 76.352425 | 75.826561 | 76.199049 | 2,640,800 | 75.687061 | 74.921268 | 74.823665 | 75.446694 | 74.910529 | 73.221181 | 72.429099 | 75.82766 | 75.760178 | 75.645069 | 75.368718 | 75.3099 | 74.923922 | 74.423217 | 73.981774 | 72.922578 | 75.942491 | 75.395782 | 75.206874 | 75.229867 | 75.296059 | 74.772995 | 73.144683 | 76.713389 | 76.555211 | 76.426144 | 76.138458 | 74.744764 | 74.744045 | 75.719039 | 76.016202 | 0.347979 | 0.11075 | 14.192054 | 21.964956 | 17.972759 | 75.611101 | 74.852883 | 76.111765 | 73.400994 | 79.110808 | 73.774232 | 76.761434 | 85.818843 | 92.283308 | 86.811973 | -14.181157 | 23,232,300 | 0.039289 | 30 | 70.606401 | 74.921268 | 0.929845 | 76.780958 | 73.061579 | 0.694892 | 75.38675 | 76.776534 | 73.996966 | 76.761434 | 73.073059 | 74.917246 | 76.488766 | 76.216097 | 75.765705 | 76.939157 | 77.211826 | 75.890978 | 75.352475 | 74.917246 | 74.482018 | 73.862371 | 73.073059 | 76.761434 | 1 | 0.081782 | 2,640,800 | 0 |
UPS | 2016-06-13T00:00:00 | 75.695091 | 76.498492 | 75.673181 | 76.286686 | 2,593,700 | 75.735266 | 75.030093 | 74.891076 | 75.43923 | 74.975424 | 73.340331 | 72.462584 | 75.801146 | 75.748344 | 75.652765 | 75.398388 | 75.33953 | 74.954164 | 74.456687 | 74.015701 | 72.950165 | 75.943951 | 75.469479 | 75.273907 | 75.239608 | 75.316705 | 74.821983 | 73.17718 | 76.566907 | 76.527542 | 76.464028 | 76.299749 | 74.93297 | 74.792501 | 75.696164 | 76.100329 | 0.326193 | 0.153839 | 13.621866 | 20.401835 | 18.016289 | 75.611101 | 74.852883 | 75.745729 | 73.400994 | 72.646713 | 74.117506 | 76.761434 | 59.668232 | 80.769555 | 67.675936 | -40.331768 | 20,638,600 | 0.015401 | 29 | 70.613287 | 75.030093 | 0.883238 | 76.796569 | 73.263617 | 0.712629 | 75.416116 | 76.841374 | 73.990857 | 76.761434 | 73.073059 | 74.917246 | 76.172267 | 75.992108 | 75.646402 | 76.517973 | 76.698131 | 75.890978 | 75.352475 | 74.917246 | 74.482018 | 73.862371 | 73.073059 | 76.761434 | 1 | 0.012973 | 0 | 2,593,700 |
UPS | 2016-06-14T00:00:00 | 75.760826 | 75.979932 | 75.293387 | 75.69509 | 1,916,700 | 75.78201 | 75.10605 | 74.944301 | 75.434096 | 75.043902 | 73.457478 | 72.4874 | 75.793082 | 75.750613 | 75.66939 | 75.431337 | 75.371938 | 74.985798 | 74.491007 | 74.050258 | 72.978132 | 75.948599 | 75.539073 | 75.340811 | 75.25222 | 75.337373 | 74.869914 | 73.209998 | 76.201452 | 76.302418 | 76.375356 | 76.385264 | 75.107633 | 74.843142 | 75.676336 | 76.181872 | 0.310651 | 0.185201 | 12.843217 | 19.179115 | 20.251946 | 75.611101 | 74.917246 | 75.256471 | 73.400994 | 68.116071 | 74.460768 | 76.761434 | 56.507898 | 67.331658 | 43.919694 | -43.492102 | 22,555,300 | 0.006244 | 30 | 70.61843 | 75.10605 | 0.877169 | 76.860387 | 73.351713 | 0.695935 | 75.448945 | 76.840815 | 74.057075 | 76.761434 | 73.073059 | 74.917246 | 75.955588 | 75.412684 | 75.130277 | 76.237995 | 76.780899 | 75.890978 | 75.352475 | 74.917246 | 74.482018 | 73.862371 | 73.073059 | 76.761434 | 0 | 0.054077 | 1,916,700 | 0 |
UPS | 2016-06-15T00:00:00 | 75.877686 | 76.44737 | 75.855775 | 76.060277 | 2,829,300 | 75.855046 | 75.208302 | 74.974366 | 75.445216 | 75.122539 | 73.569826 | 72.514622 | 75.810003 | 75.773717 | 75.701435 | 75.471914 | 75.410841 | 75.020774 | 74.527498 | 74.086444 | 73.006983 | 75.965994 | 75.612562 | 75.41261 | 75.269615 | 75.359315 | 74.917839 | 73.243732 | 75.880875 | 76.042953 | 76.25201 | 76.414453 | 75.269382 | 74.896729 | 75.660278 | 76.260786 | 0.304256 | 0.209012 | 12.467203 | 22.144255 | 19.024096 | 75.611101 | 74.917246 | 75.256471 | 73.817749 | 67.023742 | 74.460768 | 76.761434 | 61.587272 | 59.254467 | 66.756835 | -38.412728 | 25,384,600 | -0.02143 | 31 | 70.626175 | 75.208302 | 0.839293 | 76.886888 | 73.529715 | 0.708978 | 75.489778 | 76.907734 | 74.071822 | 76.761434 | 73.073059 | 74.917246 | 75.678049 | 75.376165 | 74.991503 | 76.06271 | 76.364594 | 75.890978 | 75.352475 | 74.917246 | 74.482018 | 73.862371 | 73.073059 | 76.761434 | 0 | 0.088951 | 0 | 2,829,300 |
UPS | 2016-06-16T00:00:00 | 76.111389 | 76.206335 | 75.161917 | 75.55631 | 2,653,000 | 75.939767 | 75.31457 | 75.048571 | 75.450137 | 75.1868 | 73.687962 | 72.546546 | 75.87028 | 75.835112 | 75.764505 | 75.530048 | 75.46473 | 75.063543 | 74.569179 | 74.126542 | 73.037873 | 76.012602 | 75.69857 | 75.500073 | 75.29574 | 75.385337 | 74.968167 | 73.279521 | 75.804427 | 75.910171 | 76.166269 | 76.422976 | 75.423176 | 74.956124 | 75.649427 | 76.337578 | 0.314421 | 0.230094 | 12.096869 | 20.143456 | 23.307805 | 75.925168 | 74.917246 | 75.203927 | 73.828619 | 68.182063 | 74.460768 | 76.761434 | 71.745356 | 63.280175 | 42.966866 | -28.254644 | 28,037,600 | -0.004651 | 32 | 70.633739 | 75.31457 | 0.810444 | 76.935459 | 73.693682 | 0.752278 | 75.548979 | 77.053534 | 74.044424 | 76.761434 | 73.372517 | 75.066976 | 76.060277 | 75.673184 | 75.468683 | 76.264778 | 76.651871 | 75.96165 | 75.466868 | 75.066976 | 74.667083 | 74.097745 | 73.372517 | 76.761434 | 0 | 0.118323 | 2,653,000 | 0 |
UPS | 2016-06-17T00:00:00 | 76.702957 | 76.732172 | 76.031022 | 76.140578 | 3,417,200 | 76.078532 | 75.450782 | 75.142933 | 75.476747 | 75.254986 | 73.801156 | 72.590175 | 76.036816 | 75.992902 | 75.908882 | 75.636677 | 75.559978 | 75.127834 | 74.625332 | 74.177561 | 73.074341 | 76.151364 | 75.830798 | 75.627333 | 75.34487 | 75.425236 | 75.027869 | 73.320879 | 76.078138 | 76.046804 | 76.208789 | 76.470569 | 75.584094 | 75.029516 | 75.649057 | 76.414126 | 0.365993 | 0.257274 | 11.489065 | 23.506892 | 21.878635 | 75.961676 | 74.917246 | 75.0336 | 73.828619 | 69.921776 | 74.460768 | 76.761434 | 97.458257 | 76.930295 | 86.606822 | -2.541743 | 31,454,800 | 0.05322 | 33 | 70.644499 | 75.450782 | 0.803008 | 77.056799 | 73.844765 | 0.756972 | 75.658882 | 77.172825 | 74.144938 | 76.761434 | 73.774232 | 75.267833 | 75.826547 | 75.446759 | 74.78213 | 76.491177 | 76.870964 | 76.056454 | 75.620323 | 75.267833 | 74.915343 | 74.413493 | 73.774232 | 76.761434 | 0 | 0.142844 | 3,417,200 | 0 |
UPS | 2016-06-20T00:00:00 | 77.491783 | 77.930001 | 76.914794 | 76.922099 | 3,223,800 | 76.296909 | 75.618401 | 75.30186 | 75.514495 | 75.325476 | 73.92267 | 72.632358 | 76.327809 | 76.265426 | 76.152406 | 75.805323 | 75.708578 | 75.220538 | 74.700764 | 74.243189 | 73.118296 | 76.408319 | 76.025179 | 75.808014 | 75.423891 | 75.484099 | 75.100951 | 73.369651 | 76.694453 | 76.522436 | 76.474231 | 76.608768 | 75.772739 | 75.128745 | 75.665665 | 76.493094 | 0.465154 | 0.29885 | 12.295648 | 31.184257 | 19.612202 | 76.545959 | 75.50153 | 75.0336 | 74.01708 | 74.712776 | 74.460768 | 77.930001 | 87.368442 | 85.524018 | 141.086322 | -12.631558 | 34,678,600 | 0.104883 | 34 | 70.655933 | 75.618401 | 0.862544 | 77.343489 | 73.893313 | 0.803926 | 75.833444 | 77.441295 | 74.225592 | 77.930001 | 73.774232 | 75.852117 | 76.488717 | 76.245262 | 75.787567 | 76.946412 | 77.189867 | 76.94924 | 76.342497 | 75.852117 | 75.361736 | 74.663567 | 73.774232 | 77.930001 | 0 | 0.163096 | 3,223,800 | 0 |
UPS | 2016-06-21T00:00:00 | 77.908096 | 78.112598 | 77.367627 | 77.659775 | 3,688,100 | 76.501411 | 75.822173 | 75.448517 | 75.567092 | 75.393978 | 74.047412 | 72.676408 | 76.643867 | 76.564093 | 76.422512 | 75.996484 | 75.877772 | 75.325932 | 74.785168 | 74.315761 | 73.165956 | 76.701262 | 76.243245 | 76.008494 | 75.517758 | 75.552063 | 75.17987 | 73.422146 | 77.451221 | 77.18144 | 76.92763 | 76.833818 | 75.994566 | 75.25832 | 75.700845 | 76.575438 | 0.570753 | 0.353231 | 13.219174 | 30.760916 | 18.368115 | 76.637258 | 75.592828 | 74.848773 | 74.393982 | 79.257005 | 74.460768 | 78.112598 | 94.400027 | 93.075575 | 143.596983 | -5.599973 | 38,366,700 | 0.180135 | 35 | 70.669761 | 75.822173 | 0.899094 | 77.620361 | 74.023986 | 0.816968 | 76.03103 | 77.664965 | 74.397094 | 78.112598 | 74.117506 | 76.115052 | 77.445526 | 76.961051 | 76.430318 | 77.976258 | 78.460734 | 77.169756 | 76.586473 | 76.115052 | 75.643631 | 74.972456 | 74.117506 | 78.112598 | 0 | 0.179596 | 3,688,100 | 0 |
UPS | 2016-06-22T00:00:00 | 77.382225 | 77.981125 | 77.031653 | 77.805838 | 3,590,700 | 76.593436 | 75.96715 | 75.590499 | 75.589311 | 75.446771 | 74.151076 | 72.723076 | 76.791538 | 76.712845 | 76.57016 | 76.12246 | 75.993499 | 75.406571 | 74.853512 | 74.376483 | 73.207908 | 76.86141 | 76.391821 | 76.157241 | 75.58894 | 75.604385 | 75.245906 | 73.46897 | 77.893639 | 77.648899 | 77.327599 | 77.062325 | 76.225995 | 75.404802 | 75.746171 | 76.658234 | 0.605033 | 0.403591 | 13.548912 | 28.297173 | 19.731086 | 76.637258 | 75.592828 | 74.756364 | 74.495443 | 70.655153 | 74.460768 | 78.112598 | 79.999814 | 87.256094 | 102.428876 | -20.000186 | 34,776,000 | 0.149197 | 34 | 70.682199 | 75.96715 | 0.905486 | 77.778122 | 74.156178 | 0.858181 | 76.159715 | 77.876078 | 74.443352 | 78.112598 | 74.460768 | 76.286683 | 77.796107 | 77.479617 | 77.051137 | 78.224587 | 78.541078 | 77.250766 | 76.717599 | 76.286683 | 75.855767 | 75.24226 | 74.460768 | 78.112598 | 1 | 0.092805 | 0 | 3,590,700 |
UPS | 2016-06-23T00:00:00 | 78.309799 | 78.572731 | 77.886186 | 77.981131 | 3,040,500 | 76.757767 | 76.14682 | 75.763451 | 75.625589 | 75.518503 | 74.257689 | 72.764993 | 77.09519 | 77.0032 | 76.837797 | 76.321309 | 76.171676 | 75.520423 | 74.944466 | 74.454371 | 73.258674 | 77.173476 | 76.614931 | 76.366418 | 75.695625 | 75.679728 | 75.328257 | 73.524559 | 78.25534 | 78.081591 | 77.773663 | 77.339256 | 76.484722 | 75.581182 | 75.810342 | 76.744611 | 0.698991 | 0.462671 | 14.445741 | 30.385387 | 17.805414 | 76.867324 | 75.822895 | 74.756364 | 74.676639 | 74.93916 | 75.088902 | 78.572731 | 92.452786 | 88.950876 | 130.481249 | -7.547214 | 37,816,500 | 0.173139 | 35 | 70.694148 | 76.14682 | 0.996209 | 78.139237 | 74.154403 | 0.875398 | 76.364485 | 78.11528 | 74.613689 | 78.572731 | 74.460768 | 76.51675 | 77.465001 | 76.948877 | 76.515529 | 77.898349 | 78.414473 | 77.602308 | 77.001961 | 76.51675 | 76.031538 | 75.340728 | 74.460768 | 78.572731 | 0 | 0.118135 | 3,040,500 | 0 |
UPS | 2016-06-24T00:00:00 | 76.257469 | 77.10469 | 75.804641 | 76.410845 | 3,627,400 | 76.749732 | 76.218397 | 75.854601 | 75.627488 | 75.573115 | 74.339391 | 72.79979 | 76.927646 | 76.867613 | 76.748516 | 76.315506 | 76.178276 | 75.549327 | 74.979019 | 74.490076 | 73.288512 | 77.082513 | 76.625469 | 76.404419 | 75.720405 | 75.699175 | 75.367857 | 73.55931 | 77.853752 | 77.889731 | 77.800168 | 77.469121 | 76.698833 | 75.744311 | 75.869379 | 76.825647 | 0.60092 | 0.490321 | 14.035916 | 24.882261 | 29.629231 | 76.867324 | 75.972624 | 74.756364 | 74.676639 | 55.898225 | 75.161917 | 78.572731 | 32.119953 | 68.190851 | 13.011844 | -67.880047 | 34,189,100 | 0.151901 | 34 | 70.704526 | 76.218397 | 0.946496 | 78.111389 | 74.325405 | 0.99643 | 76.354293 | 78.347153 | 74.361433 | 78.572731 | 74.460768 | 76.51675 | 78.256239 | 77.939746 | 77.569693 | 78.626292 | 78.942784 | 77.602308 | 77.001961 | 76.51675 | 76.031538 | 75.340728 | 74.460768 | 78.572731 | 1 | 0.039201 | 0 | 3,627,400 |
UPS | 2016-06-27T00:00:00 | 75.790031 | 75.870372 | 74.88438 | 75.5198 | 3,609,400 | 76.759226 | 76.247246 | 75.920626 | 75.613371 | 75.618499 | 74.411817 | 72.833071 | 76.700123 | 76.671689 | 76.601057 | 76.267735 | 76.148411 | 75.558767 | 75.000362 | 74.515817 | 73.313403 | 76.908022 | 76.584672 | 76.399452 | 75.726779 | 75.704883 | 75.396582 | 73.589064 | 76.991678 | 77.238395 | 77.469872 | 77.441866 | 76.854123 | 75.884801 | 75.918488 | 76.899386 | 0.479947 | 0.488246 | 14.412879 | 22.479155 | 33.240512 | 76.728555 | 76.173482 | 74.788546 | 74.676639 | 49.541193 | 74.88438 | 78.572731 | 24.554377 | 49.709039 | -41.087996 | -75.445623 | 30,579,700 | 0.202066 | 33 | 70.713948 | 76.247246 | 0.922735 | 78.092716 | 74.401776 | 1.023558 | 76.300554 | 78.34767 | 74.253437 | 78.572731 | 74.460768 | 76.51675 | 76.388933 | 75.673176 | 75.088884 | 76.973226 | 77.688983 | 77.602308 | 77.001961 | 76.51675 | 76.031538 | 75.340728 | 74.460768 | 78.572731 | 1 | -0.028483 | 3,609,400 | 0 |
UPS | 2016-06-28T00:00:00 | 76.461975 | 76.724907 | 75.738909 | 76.286683 | 3,198,400 | 76.829341 | 76.305676 | 76.025799 | 75.603414 | 75.663661 | 74.484348 | 72.868426 | 76.652494 | 76.633559 | 76.579659 | 76.285393 | 76.172531 | 75.594186 | 75.038825 | 74.554355 | 73.344732 | 76.853976 | 76.605122 | 76.441094 | 75.760058 | 75.72708 | 75.43718 | 73.625172 | 76.284793 | 76.598316 | 77.059723 | 77.356512 | 76.973068 | 76.014275 | 75.96505 | 76.968712 | 0.433301 | 0.477257 | 13.87592 | 26.939987 | 30.930412 | 76.728555 | 76.173482 | 74.788546 | 74.676639 | 50 | 74.88438 | 78.572731 | 42.772371 | 33.1489 | 4.497828 | -57.227629 | 33,778,100 | 0.251317 | 34 | 70.723369 | 76.305676 | 0.89576 | 78.097196 | 74.514155 | 1.034514 | 76.315927 | 78.384955 | 74.246899 | 78.572731 | 74.460768 | 76.51675 | 75.514928 | 75.159483 | 74.528935 | 76.145476 | 76.50092 | 77.602308 | 77.001961 | 76.51675 | 76.031538 | 75.340728 | 74.460768 | 78.572731 | 0 | 0.013789 | 3,198,400 | 0 |
UPS | 2016-06-29T00:00:00 | 77.667068 | 77.915396 | 76.914793 | 77.060869 | 2,728,600 | 77.008279 | 76.431663 | 76.153174 | 75.607993 | 75.720348 | 74.575257 | 72.910414 | 76.855409 | 76.82147 | 76.746953 | 76.411 | 76.287495 | 75.675476 | 75.107989 | 74.615993 | 73.38774 | 77.00629 | 76.734779 | 76.567346 | 75.840985 | 75.779801 | 75.500204 | 73.67292 | 76.310245 | 76.509852 | 76.93708 | 77.33678 | 77.091608 | 76.152034 | 76.021428 | 77.038581 | 0.487949 | 0.479395 | 13.423485 | 32.40178 | 27.85715 | 76.728555 | 76.345119 | 74.788546 | 74.676639 | 55.537456 | 74.88438 | 78.572731 | 75.445324 | 47.59069 | 70.397091 | -24.554676 | 36,506,700 | 0.257355 | 35 | 70.733065 | 76.431663 | 0.901446 | 78.234555 | 74.628771 | 1.086683 | 76.444607 | 78.617972 | 74.271242 | 78.572731 | 74.460768 | 76.51675 | 76.308597 | 75.892287 | 75.322599 | 76.878285 | 77.294595 | 77.602308 | 77.001961 | 76.51675 | 76.031538 | 75.340728 | 74.460768 | 78.572731 | 0 | 0.049863 | 2,728,600 | 0 |
UPS | 2016-06-30T00:00:00 | 78.674973 | 78.689577 | 77.513688 | 77.959212 | 2,673,000 | 77.264638 | 76.602202 | 76.311517 | 75.642442 | 75.789218 | 74.662368 | 72.94491 | 77.219321 | 77.15847 | 77.043571 | 76.616816 | 76.471147 | 75.793103 | 75.201857 | 74.696369 | 73.44035 | 77.309325 | 76.948428 | 76.76133 | 75.961259 | 75.857554 | 75.581386 | 73.730279 | 77.164229 | 77.018693 | 77.195524 | 77.445363 | 77.237731 | 76.312076 | 76.096592 | 77.112786 | 0.605607 | 0.504638 | 13.574052 | 35.06577 | 25.637666 | 76.786979 | 76.575173 | 74.628285 | 75.155024 | 62.02999 | 74.88438 | 78.689577 | 99.616187 | 72.611294 | 104.966538 | -0.383813 | 39,179,700 | 0.285957 | 36 | 70.743914 | 76.602202 | 0.987481 | 78.577164 | 74.62724 | 1.11068 | 76.657023 | 78.878382 | 74.435664 | 78.689577 | 74.460768 | 76.575173 | 77.499086 | 77.082776 | 76.498483 | 78.083378 | 78.499688 | 77.691578 | 77.074172 | 76.575173 | 76.076173 | 75.365733 | 74.460768 | 78.689577 | 0 | 0.080457 | 2,673,000 | 0 |
UPS | 2016-07-01T00:00:00 | 79.142403 | 79.288474 | 78.397427 | 78.587323 | 2,793,400 | 77.508582 | 76.793557 | 76.484175 | 75.703345 | 75.861905 | 74.752499 | 72.983314 | 77.603938 | 77.519185 | 77.366469 | 76.846415 | 76.676629 | 75.924448 | 75.305556 | 74.784409 | 73.497087 | 77.650737 | 77.190351 | 76.979091 | 76.098512 | 75.945796 | 75.6701 | 73.791945 | 78.347903 | 77.932531 | 77.72211 | 77.694786 | 77.420486 | 76.498456 | 76.192486 | 77.192605 | 0.728175 | 0.549345 | 14.119044 | 37.028299 | 24.072517 | 77.086427 | 76.874621 | 74.677588 | 75.267363 | 68.070342 | 74.88438 | 79.288474 | 96.683294 | 90.581601 | 122.83899 | -3.316706 | 41,973,100 | 0.286847 | 37 | 70.755887 | 76.793557 | 1.090423 | 78.974403 | 74.612712 | 1.115375 | 76.893726 | 79.124476 | 74.662976 | 79.288474 | 74.88438 | 77.086427 | 78.292746 | 77.895915 | 77.116857 | 79.071804 | 79.468635 | 78.249107 | 77.60611 | 77.086427 | 76.566744 | 75.826856 | 74.88438 | 79.288474 | 0 | 0.106213 | 2,793,400 | 0 |
UPS | 2016-07-05T00:00:00 | 79.208138 | 79.251963 | 78.543508 | 79.025546 | 2,823,100 | 77.680218 | 76.988564 | 76.643979 | 75.757879 | 75.915367 | 74.853426 | 73.020119 | 77.924778 | 77.826267 | 77.649802 | 77.061117 | 76.87136 | 76.05322 | 75.408255 | 74.872008 | 73.553913 | 77.959747 | 77.420311 | 77.188626 | 76.235955 | 76.033855 | 75.75833 | 73.853884 | 79.309305 | 78.847543 | 78.321685 | 78.026149 | 77.633143 | 76.708548 | 76.30659 | 77.277394 | 0.82115 | 0.603706 | 14.625108 | 35.188885 | 22.876693 | 77.086427 | 76.874621 | 74.632463 | 75.307229 | 68.070342 | 74.88438 | 79.288474 | 98.175879 | 98.158453 | 110.535748 | -1.824121 | 44,796,200 | 0.345006 | 38 | 70.768046 | 76.988564 | 1.157452 | 79.303468 | 74.673659 | 1.11694 | 77.114146 | 79.348026 | 74.880266 | 79.288474 | 74.88438 | 77.086427 | 78.942768 | 78.597062 | 78.051721 | 79.488109 | 79.833814 | 78.249107 | 77.60611 | 77.086427 | 76.566744 | 75.826856 | 74.88438 | 79.288474 | 0 | 0.127703 | 2,823,100 | 0 |
UPS | 2016-07-06T00:00:00 | 78.674973 | 79.237352 | 77.915392 | 79.105886 | 3,267,500 | 77.756905 | 77.129158 | 76.779243 | 75.808274 | 75.949736 | 74.956427 | 73.062469 | 78.074817 | 77.980577 | 77.807521 | 77.207831 | 77.0101 | 76.156034 | 75.494222 | 74.947314 | 73.604869 | 78.140612 | 77.580922 | 77.344857 | 76.350351 | 76.106476 | 75.834005 | 73.910151 | 79.625932 | 79.355648 | 78.80806 | 78.332903 | 77.855885 | 76.927384 | 76.430955 | 77.364071 | 0.842104 | 0.651386 | 14.441252 | 31.995007 | 25.11287 | 77.086427 | 76.874621 | 74.727412 | 75.32533 | 64.049807 | 74.88438 | 79.288474 | 86.069757 | 93.642976 | 81.48264 | -13.930243 | 41,528,700 | 0.341493 | 37 | 70.78119 | 77.129158 | 1.18402 | 79.497198 | 74.761118 | 1.162327 | 77.262796 | 79.58745 | 74.938142 | 79.288474 | 74.88438 | 77.086427 | 79.001203 | 78.750442 | 78.292747 | 79.458898 | 79.709658 | 78.249107 | 77.60611 | 77.086427 | 76.566744 | 75.826856 | 74.88438 | 79.288474 | 1 | 0.045438 | 0 | 3,267,500 |
UPS | 2016-07-07T00:00:00 | 78.769936 | 79.032868 | 78.536219 | 78.65308 | 2,343,800 | 77.895676 | 77.244556 | 76.924147 | 75.843752 | 75.983826 | 75.044847 | 73.100546 | 78.21384 | 78.124097 | 77.955585 | 77.34984 | 77.145472 | 76.25854 | 75.580425 | 75.023009 | 73.656262 | 78.324799 | 77.737186 | 77.497987 | 76.466495 | 76.180692 | 75.90952 | 73.966942 | 79.505481 | 79.467125 | 79.151752 | 78.590649 | 78.08148 | 77.154794 | 76.565442 | 77.452209 | 0.8565 | 0.692409 | 14.270528 | 30.861697 | 24.223336 | 77.086427 | 76.874621 | 74.782192 | 75.32533 | 63.54169 | 74.88438 | 79.288474 | 88.226002 | 90.823879 | 83.783104 | -11.773998 | 43,872,500 | 0.318763 | 38 | 70.790704 | 77.244556 | 1.227253 | 79.699062 | 74.79005 | 1.123201 | 77.406333 | 79.652735 | 75.159932 | 79.288474 | 74.88438 | 77.086427 | 78.609239 | 77.981126 | 77.287279 | 79.303085 | 79.931198 | 78.249107 | 77.60611 | 77.086427 | 76.566744 | 75.826856 | 74.88438 | 79.288474 | 0 | 0.074875 | 2,343,800 | 0 |
UPS | 2016-07-08T00:00:00 | 79.989655 | 80.230677 | 79.200864 | 79.208163 | 2,445,700 | 78.063662 | 77.410714 | 77.113166 | 75.900291 | 76.036981 | 75.136044 | 73.148791 | 78.569003 | 78.463289 | 78.268518 | 77.589824 | 77.364255 | 76.404858 | 75.696457 | 75.121359 | 73.719281 | 78.705522 | 77.998624 | 77.733795 | 76.629079 | 76.286108 | 76.007437 | 74.03549 | 79.567897 | 79.621181 | 79.550415 | 78.887769 | 78.332285 | 77.405229 | 76.721401 | 77.545934 | 0.955317 | 0.74499 | 15.011043 | 36.020403 | 21.779749 | 77.557528 | 77.345722 | 74.857057 | 75.32533 | 65.734399 | 74.88438 | 80.230677 | 95.491795 | 89.929185 | 124.148318 | -4.508205 | 46,318,200 | 0.316173 | 39 | 70.802122 | 77.410714 | 1.362391 | 80.135496 | 74.685932 | 1.177457 | 77.652364 | 80.007278 | 75.29745 | 80.230677 | 74.88438 | 77.557528 | 78.779674 | 78.52648 | 78.283025 | 79.023129 | 79.276323 | 78.968951 | 78.188391 | 77.557528 | 76.926665 | 76.028487 | 74.88438 | 80.230677 | 0 | 0.099668 | 2,445,700 | 0 |
UPS | 2016-07-11T00:00:00 | 80.347519 | 80.566625 | 79.660973 | 79.675578 | 2,239,500 | 78.472667 | 77.6112 | 77.314455 | 75.986456 | 76.094714 | 75.232689 | 73.202182 | 78.924706 | 78.805877 | 78.588365 | 77.840523 | 77.593737 | 76.559473 | 75.818853 | 75.224847 | 73.785234 | 79.120769 | 78.27832 | 77.982592 | 76.80348 | 76.399543 | 76.110634 | 74.107119 | 79.916125 | 79.906959 | 79.972379 | 79.236079 | 78.602588 | 77.6745 | 76.900422 | 77.645776 | 1.050399 | 0.806072 | 15.921712 | 36.088195 | 20.405357 | 78.152767 | 77.513697 | 74.957486 | 75.32533 | 64.259651 | 74.88438 | 80.566625 | 96.144019 | 93.287272 | 126.628501 | -3.855981 | 48,557,700 | 0.295539 | 40 | 70.812959 | 77.6112 | 1.485649 | 80.582497 | 74.639902 | 1.154501 | 77.909045 | 80.218046 | 75.600044 | 80.566625 | 74.88438 | 77.725502 | 79.807065 | 79.383453 | 78.777252 | 80.413266 | 80.836878 | 79.225615 | 78.396007 | 77.725502 | 77.054998 | 76.10038 | 74.88438 | 80.566625 | 0 | 0.120369 | 2,239,500 | 0 |
UPS | 2016-07-12T00:00:00 | 80.552017 | 80.880679 | 80.245265 | 80.705393 | 2,370,400 | 78.948866 | 77.854046 | 77.524215 | 76.074391 | 76.149858 | 75.331815 | 73.256845 | 79.250169 | 79.123357 | 78.890465 | 78.087023 | 77.821297 | 76.716043 | 75.94341 | 75.330336 | 73.852565 | 79.498833 | 78.558398 | 78.231635 | 76.982522 | 76.516841 | 76.215967 | 74.180252 | 80.425649 | 80.287001 | 80.363167 | 79.628464 | 78.885938 | 77.956324 | 77.099517 | 77.751747 | 1.129237 | 0.870705 | 16.973959 | 36.695161 | 19.476704 | 78.897736 | 77.88253 | 74.904941 | 75.32533 | 63.487288 | 74.88438 | 80.880679 | 94.518915 | 95.38491 | 124.830121 | -5.481085 | 50,928,100 | 0.337267 | 41 | 70.824647 | 77.854046 | 1.551457 | 80.95696 | 74.751132 | 1.146675 | 78.160757 | 80.454107 | 75.867407 | 80.880679 | 74.88438 | 77.88253 | 80.191706 | 79.816787 | 79.286054 | 80.722438 | 81.097358 | 79.465553 | 78.590093 | 77.88253 | 77.174966 | 76.167588 | 74.88438 | 80.880679 | 0 | 0.137466 | 0 | 2,370,400 |
UPS | 2016-07-13T00:00:00 | 80.917198 | 80.997539 | 80.325604 | 80.581231 | 1,792,800 | 79.394388 | 78.111864 | 77.726379 | 76.174124 | 76.213447 | 75.435244 | 73.308835 | 79.583574 | 79.44951 | 79.20227 | 78.344311 | 78.059443 | 76.880794 | 76.0743 | 75.440967 | 73.92286 | 79.856711 | 78.850127 | 78.492634 | 77.172436 | 76.642297 | 76.326569 | 74.256474 | 80.922535 | 80.718341 | 80.721787 | 80.073771 | 79.183762 | 78.249697 | 77.316797 | 77.864534 | 1.207266 | 0.938017 | 18.029274 | 35.743987 | 18.517005 | 79.255614 | 77.940959 | 74.875213 | 75.32533 | 68.333328 | 74.88438 | 80.997539 | 98.685775 | 96.44957 | 113.71019 | -1.314225 | 52,720,900 | 0.349478 | 42 | 70.833801 | 78.111864 | 1.612538 | 81.33694 | 74.886789 | 1.126851 | 78.423275 | 80.676977 | 76.169573 | 80.997539 | 74.88438 | 77.940959 | 80.559321 | 80.237962 | 79.923906 | 80.873376 | 81.194735 | 79.554833 | 78.662312 | 77.940959 | 77.219606 | 76.192596 | 74.88438 | 80.997539 | 0 | 0.151396 | 1,792,800 | 0 |
UPS | 2016-07-14T00:00:00 | 81.43576 | 81.676782 | 81.063272 | 81.340815 | 2,514,500 | 79.771257 | 78.389768 | 77.925331 | 76.289736 | 76.2739 | 75.539148 | 73.368738 | 79.954012 | 79.810646 | 79.545884 | 78.625352 | 78.31916 | 77.05942 | 76.215391 | 75.559675 | 73.997615 | 80.22787 | 79.166688 | 78.777971 | 77.378775 | 76.779727 | 76.445391 | 74.337339 | 81.373923 | 81.196705 | 81.12238 | 80.556254 | 79.502913 | 78.557759 | 77.552316 | 77.985141 | 1.296009 | 1.009616 | 19.447799 | 38.781778 | 17.469096 | 79.796087 | 78.280581 | 75.061452 | 75.32533 | 66.930351 | 74.88438 | 81.676782 | 96.451595 | 96.552095 | 120.888474 | -3.548405 | 55,235,400 | 0.405793 | 43 | 70.847269 | 78.389768 | 1.684564 | 81.758897 | 75.020639 | 1.096071 | 78.710178 | 80.90232 | 76.518037 | 81.676782 | 74.88438 | 78.280581 | 80.74678 | 80.496022 | 80.074845 | 81.167957 | 81.418715 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 0 | 0.16255 | 2,514,500 | 0 |
UPS | 2016-07-15T00:00:00 | 81.092468 | 81.654853 | 80.858752 | 81.654853 | 2,280,500 | 80.013007 | 78.638822 | 78.10237 | 76.416892 | 76.333351 | 75.647229 | 73.423819 | 80.181703 | 80.043705 | 79.78382 | 78.849635 | 78.532491 | 77.217579 | 76.343735 | 75.669236 | 74.068211 | 80.46809 | 79.424088 | 79.021597 | 77.567117 | 76.906531 | 76.555358 | 74.414192 | 81.582123 | 81.473616 | 81.431876 | 80.983093 | 79.824082 | 78.868393 | 77.797596 | 78.111287 | 1.323383 | 1.072369 | 20.485822 | 36.453328 | 17.962697 | 79.796087 | 78.280581 | 75.177208 | 75.32533 | 82.135682 | 74.88438 | 81.676782 | 91.397533 | 95.511634 | 97.129225 | -8.602467 | 52,954,900 | 0.354448 | 42 | 70.859059 | 78.638822 | 1.698148 | 82.035118 | 75.242527 | 0.973995 | 78.937063 | 80.885054 | 76.989072 | 81.676782 | 74.88438 | 78.280581 | 81.391938 | 81.107095 | 80.778429 | 81.720604 | 82.005448 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | 0.071274 | 0 | 2,280,500 |
UPS | 2016-07-18T00:00:00 | 80.997528 | 81.3481 | 80.793027 | 81.092474 | 1,964,400 | 80.198519 | 78.853551 | 78.288759 | 76.556212 | 76.394049 | 75.755086 | 73.476461 | 80.344868 | 80.217127 | 79.970544 | 79.044898 | 78.722109 | 77.365812 | 76.466203 | 75.774746 | 74.137159 | 80.647094 | 79.648727 | 79.244301 | 77.74675 | 77.029272 | 76.661304 | 74.489553 | 81.556716 | 81.530423 | 81.591751 | 81.319923 | 80.135384 | 79.175017 | 78.048247 | 78.24116 | 1.322174 | 1.12233 | 21.356733 | 34.88082 | 17.698611 | 79.796087 | 78.280581 | 75.231992 | 75.32533 | 86.414576 | 75.738909 | 81.676782 | 88.560645 | 92.136591 | 80.476186 | -11.439355 | 50,990,500 | 0.298691 | 41 | 70.8691 | 78.853551 | 1.711942 | 82.277435 | 75.429667 | 0.915566 | 79.133298 | 80.964429 | 77.302167 | 81.676782 | 74.88438 | 78.280581 | 81.202024 | 80.749196 | 80.405923 | 81.545297 | 81.998125 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | -0.007124 | 0 | 1,964,400 |
UPS | 2016-07-19T00:00:00 | 80.807648 | 80.917204 | 80.544716 | 80.778432 | 1,431,900 | 80.35847 | 79.019344 | 78.493261 | 76.692169 | 76.457241 | 75.854883 | 73.528546 | 80.437424 | 80.324495 | 80.09933 | 79.205148 | 78.882535 | 77.500786 | 76.580452 | 75.874408 | 74.203532 | 80.757845 | 79.834831 | 79.438062 | 77.913473 | 77.14542 | 76.761355 | 74.5625 | 81.323162 | 81.389462 | 81.565704 | 81.547812 | 80.422872 | 79.469083 | 78.29942 | 78.372473 | 1.291013 | 1.156067 | 21.8051 | 33.607198 | 19.054682 | 80.106501 | 78.280581 | 75.231992 | 75.32533 | 82.584912 | 76.914793 | 81.676782 | 81.748495 | 87.235558 | 64.494356 | -18.251505 | 49,558,600 | 0.311262 | 40 | 70.876269 | 79.019344 | 1.733547 | 82.486437 | 75.552251 | 0.877481 | 79.29276 | 81.047722 | 77.537798 | 81.676782 | 74.88438 | 78.280581 | 81.046218 | 80.744336 | 80.491145 | 81.29941 | 81.601292 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | -0.074118 | 1,431,900 | 0 |
UPS | 2016-07-20T00:00:00 | 80.771126 | 81.034058 | 80.581235 | 80.851466 | 1,329,300 | 80.568085 | 79.162495 | 78.693673 | 76.818987 | 76.520622 | 75.956345 | 73.577593 | 80.504164 | 80.4057 | 80.202683 | 79.34751 | 79.027812 | 77.629035 | 76.690732 | 75.971372 | 74.268881 | 80.832873 | 80.001668 | 79.613282 | 78.073432 | 77.258943 | 76.858706 | 74.634565 | 81.031778 | 81.163959 | 81.437821 | 81.677094 | 80.682118 | 79.74579 | 78.548295 | 78.503843 | 1.248973 | 1.174648 | 22.319161 | 33.312025 | 18.333741 | 80.438823 | 78.280581 | 75.231992 | 75.32533 | 78.220464 | 77.513688 | 81.676782 | 78.245587 | 82.851576 | 61.072793 | -21.754413 | 48,229,300 | 0.289299 | 39 | 70.882891 | 79.162495 | 1.755031 | 82.672557 | 75.652434 | 0.80601 | 79.433557 | 81.045576 | 77.821537 | 81.676782 | 74.88438 | 78.280581 | 80.756522 | 80.595841 | 80.384034 | 80.968329 | 81.12901 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | -0.131028 | 0 | 1,329,300 |
UPS | 2016-07-21T00:00:00 | 80.259872 | 80.705396 | 80.040761 | 80.61045 | 1,198,600 | 80.717079 | 79.306378 | 78.86896 | 76.921663 | 76.586464 | 76.059144 | 73.616407 | 80.455306 | 80.379186 | 80.211481 | 79.430452 | 79.122585 | 77.732205 | 76.784657 | 76.056293 | 74.328493 | 80.776834 | 80.10618 | 79.733759 | 78.208369 | 77.357344 | 76.943925 | 74.701055 | 80.664302 | 80.811573 | 81.175859 | 81.691809 | 80.896746 | 79.994906 | 78.786718 | 78.632354 | 1.161019 | 1.171922 | 22.003493 | 31.25778 | 21.766534 | 80.668878 | 78.280581 | 75.264174 | 75.32533 | 65.839476 | 77.915392 | 81.676782 | 62.330156 | 74.108079 | 40.066887 | -37.669844 | 47,030,700 | 0.313917 | 38 | 70.888546 | 79.306378 | 1.718986 | 82.74435 | 75.868406 | 0.774187 | 79.512253 | 81.060627 | 77.96388 | 81.676782 | 74.88438 | 78.280581 | 80.795473 | 80.556888 | 80.34265 | 81.009711 | 81.248296 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | -0.17903 | 0 | 1,198,600 |
UPS | 2016-07-22T00:00:00 | 80.603165 | 80.683505 | 80.026175 | 80.172246 | 2,012,400 | 80.77843 | 79.421046 | 79.048631 | 77.048601 | 76.649635 | 76.152258 | 73.657295 | 80.484878 | 80.419909 | 80.27174 | 79.537062 | 79.236476 | 77.844792 | 76.885144 | 76.14633 | 74.390928 | 80.756123 | 80.229683 | 79.867159 | 78.352741 | 77.463047 | 77.033905 | 74.770575 | 80.450856 | 80.567131 | 80.927025 | 81.656687 | 81.078467 | 80.223683 | 79.016746 | 78.758883 | 1.106263 | 1.15879 | 21.689361 | 29.494885 | 20.664075 | 80.851479 | 78.280581 | 75.264174 | 75.32533 | 64.970296 | 77.915392 | 81.676782 | 71.456892 | 70.677545 | 40.984572 | -28.543108 | 49,043,100 | 0.33718 | 39 | 70.898372 | 79.421046 | 1.725488 | 82.872022 | 75.97007 | 0.757493 | 79.61615 | 81.131135 | 78.101164 | 81.676782 | 74.88438 | 78.280581 | 80.335343 | 79.96529 | 79.670708 | 80.629925 | 80.999978 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 0 | -0.119177 | 2,012,400 | 0 |
UPS | 2016-07-25T00:00:00 | 80.413254 | 80.646971 | 80.274488 | 80.486289 | 1,323,600 | 80.785004 | 79.628835 | 79.197043 | 77.169988 | 76.716846 | 76.2405 | 73.694342 | 80.470553 | 80.418699 | 80.293512 | 79.616716 | 79.326998 | 77.945516 | 76.977989 | 76.230824 | 74.450851 | 80.689727 | 80.324179 | 79.97213 | 78.484688 | 77.56209 | 77.118282 | 74.837799 | 80.327322 | 80.399905 | 80.684131 | 81.569772 | 81.22366 | 80.429413 | 79.235399 | 78.882292 | 1.035606 | 1.134153 | 21.397667 | 28.513531 | 19.976539 | 80.851479 | 78.280581 | 75.421207 | 75.32533 | 62.04383 | 77.915392 | 81.676782 | 66.407938 | 66.731662 | 33.106818 | -33.592062 | 47,719,500 | 0.370408 | 38 | 70.904698 | 79.628835 | 1.567458 | 82.763752 | 76.493918 | 0.733495 | 79.692064 | 81.159053 | 78.225075 | 81.676782 | 74.88438 | 78.280581 | 80.437615 | 80.191725 | 79.780285 | 80.849055 | 81.094945 | 80.073775 | 79.082085 | 78.280581 | 77.479078 | 76.337954 | 74.88438 | 81.676782 | 1 | -0.167407 | 0 | 1,323,600 |
UPS | 2016-07-26T00:00:00 | 80.610451 | 80.654271 | 80.208747 | 80.522805 | 1,404,100 | 80.790847 | 79.869856 | 79.32179 | 77.311825 | 76.783593 | 76.324554 | 73.728304 | 80.498532 | 80.453563 | 80.342271 | 79.707056 | 79.425725 | 78.050023 | 77.07358 | 76.317549 | 74.512141 | 80.65799 | 80.417666 | 80.080854 | 78.619608 | 77.664553 | 77.204815 | 74.906616 | 80.354129 | 80.373194 | 80.535523 | 81.457346 | 81.343684 | 80.617343 | 79.444566 | 79.003069 | 0.984177 | 1.104158 | 21.018662 | 27.341727 | 19.761987 | 80.851479 | 78.280581 | 75.439461 | 75.32533 | 70.735447 | 78.536219 | 81.676782 | 66.046486 | 67.970439 | 25.72781 | -33.953514 | 49,123,600 | 0.346019 | 39 | 70.911538 | 79.869856 | 1.292629 | 82.455115 | 77.284597 | 0.670892 | 79.77953 | 81.121314 | 78.437746 | 81.676782 | 75.738909 | 78.707846 | 80.444904 | 80.242838 | 80.072422 | 80.61532 | 80.817387 | 80.275444 | 79.408515 | 78.707846 | 78.007177 | 77.009614 | 75.738909 | 81.676782 | 0 | -0.107807 | 1,404,100 | 0 |
UPS | 2016-07-27T00:00:00 | 79.463776 | 80.69079 | 79.361525 | 80.420553 | 4,763,800 | 80.645505 | 80.019946 | 79.384017 | 77.416267 | 76.8394 | 76.391488 | 73.755462 | 80.291581 | 80.273602 | 80.207118 | 79.684939 | 79.428652 | 78.105464 | 77.13648 | 76.379851 | 74.561411 | 80.416704 | 80.378992 | 80.091776 | 78.703999 | 77.735084 | 77.266978 | 74.963685 | 80.109399 | 80.1378 | 80.249847 | 81.241803 | 81.41 | 80.769659 | 79.631566 | 79.116192 | 0.841196 | 1.051566 | 19.624941 | 24.152461 | 24.891339 | 80.508189 | 78.280581 | 76.023745 | 75.437167 | 56.06632 | 79.200864 | 81.676782 | 10.61876 | 47.691061 | -4.339508 | -89.38124 | 44,359,800 | 0.213304 | 38 | 70.931939 | 80.019946 | 1.022063 | 82.064072 | 77.975821 | 0.730365 | 79.749458 | 81.210187 | 78.288729 | 81.676782 | 76.914793 | 79.295788 | 80.491156 | 80.328042 | 80.045633 | 80.773565 | 80.93668 | 80.552953 | 79.857702 | 79.295788 | 78.733873 | 77.933859 | 76.914793 | 81.676782 | 1 | -0.156309 | 0 | 4,763,800 |
UPS | 2016-07-28T00:00:00 | 79.412636 | 79.617137 | 79.032843 | 79.076663 | 4,481,700 | 80.443192 | 80.107225 | 79.465233 | 77.527866 | 76.881285 | 76.451387 | 73.779758 | 80.115792 | 80.117063 | 80.08489 | 79.660184 | 79.42742 | 78.156726 | 77.196379 | 76.439906 | 74.609682 | 80.192546 | 80.321153 | 80.093977 | 78.782288 | 77.802801 | 77.326803 | 75.019976 | 79.718482 | 79.816868 | 79.916484 | 80.955973 | 81.431498 | 80.890063 | 79.797563 | 79.221399 | 0.715508 | 0.984354 | 18.749797 | 22.888628 | 26.532401 | 80.190472 | 78.280581 | 76.115043 | 75.528465 | 43.659426 | 79.032843 | 81.676782 | 14.364667 | 30.343304 | -25.560595 | -85.635333 | 39,878,100 | 0.204798 | 37 | 70.950928 | 80.107225 | 0.874434 | 81.856093 | 78.358356 | 0.667761 | 79.71738 | 81.052902 | 78.381857 | 81.676782 | 77.513688 | 79.595235 | 79.838697 | 78.986604 | 78.509432 | 80.315869 | 81.167962 | 80.694292 | 80.086481 | 79.595235 | 79.10399 | 78.404591 | 77.513688 | 81.676782 | 1 | -0.196997 | 4,481,700 | 0 |
UPS | 2016-07-29T00:00:00 | 78.952507 | 79.200834 | 77.389525 | 78.149106 | 3,993,900 | 80.229196 | 80.121101 | 79.490942 | 77.627196 | 76.91404 | 76.511613 | 73.805716 | 79.883135 | 79.905325 | 79.910677 | 79.59585 | 79.390888 | 78.187933 | 77.242593 | 76.48966 | 74.652894 | 79.921513 | 80.21118 | 80.054537 | 78.838156 | 77.857307 | 77.37633 | 75.071446 | 79.207705 | 79.37541 | 79.517044 | 80.593228 | 81.403486 | 80.974689 | 79.93986 | 79.317196 | 0.572175 | 0.901918 | 19.543728 | 19.151749 | 35.462079 | 79.211792 | 78.280581 | 76.115043 | 75.528465 | 35.007847 | 77.389525 | 81.676782 | 36.456448 | 20.479958 | -57.130959 | -63.543552 | 35,884,200 | 0.205242 | 36 | 70.966863 | 80.121101 | 0.852435 | 81.82597 | 78.416232 | 0.74758 | 79.644535 | 81.139694 | 78.149375 | 81.676782 | 77.389525 | 79.533154 | 79.354205 | 79.091273 | 78.769911 | 79.675568 | 79.9385 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 1 | -0.230801 | 3,993,900 | 0 |
UPS | 2016-08-01T00:00:00 | 78.886787 | 79.288485 | 78.609245 | 78.981733 | 2,834,700 | 80.018122 | 80.108321 | 79.596115 | 77.725358 | 76.950364 | 76.578865 | 73.832917 | 79.683866 | 79.720137 | 79.753156 | 79.53139 | 79.352111 | 78.215339 | 77.285861 | 76.537128 | 74.695022 | 79.677438 | 80.093626 | 80.008063 | 78.887552 | 77.909221 | 77.423363 | 75.122004 | 78.789582 | 78.980153 | 79.155244 | 80.192009 | 81.335682 | 81.027596 | 80.060274 | 79.40387 | 0.448113 | 0.811157 | 20.153348 | 18.803513 | 33.485413 | 79.211792 | 78.280581 | 76.34511 | 75.758532 | 31.553584 | 77.389525 | 81.676782 | 34.923543 | 28.581553 | -43.145327 | -65.076457 | 33,049,500 | 0.155993 | 35 | 70.978042 | 80.108321 | 0.869624 | 81.847568 | 78.369073 | 0.75071 | 79.572368 | 81.073788 | 78.070948 | 81.676782 | 77.389525 | 79.533154 | 78.514289 | 77.827744 | 76.70298 | 79.639052 | 80.325598 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 1 | -0.258548 | 0 | 2,834,700 |
UPS | 2016-08-02T00:00:00 | 78.4851 | 78.974443 | 78.090702 | 78.813768 | 2,440,300 | 79.785867 | 80.072169 | 79.703917 | 77.812272 | 76.976886 | 76.639854 | 73.854753 | 79.444112 | 79.495584 | 79.55807 | 79.436272 | 79.285418 | 78.225918 | 77.31742 | 76.575702 | 74.732735 | 79.398707 | 79.939034 | 79.922601 | 78.917345 | 77.949609 | 77.46111 | 75.168294 | 78.458518 | 78.595381 | 78.779322 | 79.764171 | 81.222362 | 81.047238 | 80.157032 | 79.480409 | 0.313764 | 0.711679 | 21.133378 | 17.44133 | 35.310286 | 79.047461 | 78.280581 | 76.419974 | 75.758532 | 23.274827 | 77.389525 | 81.676782 | 25.554204 | 32.311398 | -58.884843 | -74.445796 | 30,609,200 | 0.100736 | 34 | 70.987152 | 80.072169 | 0.922441 | 81.91705 | 78.227287 | 0.765839 | 79.468819 | 81.000497 | 77.93714 | 81.676782 | 77.389525 | 79.533154 | 78.928172 | 78.56786 | 78.248932 | 79.2471 | 79.607413 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 1 | -0.28098 | 0 | 2,440,300 |
UPS | 2016-08-03T00:00:00 | 79.091263 | 79.149693 | 78.441238 | 78.441238 | 2,335,000 | 79.617881 | 80.092983 | 79.809089 | 77.917444 | 77.005306 | 76.700018 | 73.879084 | 79.373542 | 79.422071 | 79.486254 | 79.404908 | 79.270483 | 78.259853 | 77.3641 | 76.625515 | 74.776103 | 79.272415 | 79.845614 | 79.875474 | 78.967502 | 78.00525 | 77.509653 | 75.220399 | 78.43666 | 78.49315 | 78.572324 | 79.401928 | 81.089143 | 81.049576 | 80.23942 | 79.550019 | 0.253284 | 0.62 | 21.770952 | 17.870749 | 33.231913 | 79.040158 | 78.707846 | 76.451019 | 75.758532 | 24.724044 | 77.389525 | 81.654853 | 39.896995 | 33.458247 | -45.38729 | -60.103005 | 32,944,200 | 0.133501 | 35 | 70.996552 | 80.092983 | 0.893497 | 81.879977 | 78.30599 | 0.762187 | 79.432861 | 80.957235 | 77.908487 | 81.676782 | 77.389525 | 79.533154 | 78.516748 | 78.059053 | 77.633006 | 78.942795 | 79.40049 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 0 | -0.198754 | 2,335,000 | 0 |
UPS | 2016-08-04T00:00:00 | 78.762604 | 79.60983 | 78.718784 | 79.164307 | 2,196,000 | 79.468154 | 80.092617 | 79.85291 | 78.003042 | 77.022965 | 76.753489 | 73.900666 | 79.251355 | 79.302168 | 79.374923 | 79.346517 | 79.231415 | 78.279569 | 77.400903 | 76.667833 | 74.81577 | 79.11691 | 79.718911 | 79.794975 | 79.000646 | 78.051495 | 77.550496 | 75.268991 | 78.515073 | 78.494223 | 78.447073 | 79.087129 | 80.931536 | 81.032792 | 80.305759 | 79.61218 | 0.176795 | 0.531359 | 21.670355 | 20.364218 | 30.778124 | 79.040158 | 79.295788 | 76.451019 | 75.758532 | 24.8023 | 77.389525 | 81.3481 | 34.686179 | 33.379126 | -41.257728 | -65.313821 | 30,748,200 | 0.095015 | 34 | 71.005015 | 80.092617 | 0.894069 | 81.880756 | 78.304478 | 0.768969 | 79.369027 | 80.906965 | 77.831089 | 81.676782 | 77.389525 | 79.533154 | 78.894065 | 78.638436 | 78.18561 | 79.346891 | 79.60252 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 1 | -0.227457 | 0 | 2,196,000 |
UPS | 2016-08-05T00:00:00 | 79.456474 | 79.54412 | 78.835665 | 78.93061 | 2,413,000 | 79.353485 | 80.065958 | 79.88417 | 78.097843 | 77.056351 | 76.812956 | 73.924645 | 79.292379 | 79.330224 | 79.387469 | 79.356513 | 79.248727 | 78.325722 | 77.454997 | 76.723054 | 74.861946 | 79.114787 | 79.658326 | 79.76448 | 79.057643 | 78.115535 | 77.604021 | 75.324272 | 78.831996 | 78.735663 | 78.546192 | 78.882193 | 80.778461 | 81.012869 | 80.36531 | 79.670429 | 0.170205 | 0.459128 | 21.576944 | 19.036541 | 28.771497 | 79.040158 | 79.533154 | 76.536837 | 75.758532 | 35.244883 | 77.389525 | 81.034058 | 56.713693 | 43.765622 | -31.949526 | -43.286307 | 33,161,200 | 0.105966 | 35 | 71.015122 | 80.065958 | 0.905181 | 81.87632 | 78.255595 | 0.785143 | 79.377355 | 80.947642 | 77.807069 | 81.676782 | 77.389525 | 79.533154 | 79.030406 | 78.450981 | 78.139359 | 79.342028 | 79.921453 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 0 | -0.150861 | 2,413,000 | 0 |
UPS | 2016-08-08T00:00:00 | 79.580643 | 79.909311 | 79.288495 | 79.675588 | 2,037,000 | 79.270224 | 80.027614 | 79.9017 | 78.192938 | 77.102796 | 76.871854 | 73.946747 | 79.350031 | 79.375755 | 79.417188 | 79.376888 | 79.274259 | 78.374934 | 77.510935 | 76.77964 | 74.908898 | 79.156088 | 79.612106 | 79.741131 | 79.115792 | 78.181963 | 77.658826 | 75.380551 | 79.229889 | 79.071769 | 78.774337 | 78.78004 | 80.635183 | 80.994266 | 80.420775 | 79.725783 | 0.173007 | 0.401904 | 20.938092 | 21.138442 | 27.251563 | 79.040158 | 79.533154 | 76.681076 | 75.816955 | 38.102087 | 77.389525 | 81.034058 | 60.12067 | 50.506847 | -18.811131 | -39.87933 | 35,198,200 | 0.079346 | 36 | 71.02376 | 80.027614 | 0.908862 | 81.845337 | 78.209891 | 0.797144 | 79.396716 | 80.991003 | 77.802429 | 81.676782 | 77.389525 | 79.533154 | 79.278753 | 79.013386 | 78.570298 | 79.721841 | 79.987209 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 0 | -0.084617 | 0 | 2,037,000 |
UPS | 2016-08-09T00:00:00 | 80.084595 | 80.340222 | 79.609856 | 79.660981 | 1,790,400 | 79.217638 | 80.004243 | 79.936758 | 78.290369 | 77.150839 | 76.920715 | 73.96719 | 79.496944 | 79.504635 | 79.519866 | 79.441225 | 79.336593 | 78.44198 | 77.578663 | 76.845085 | 74.960398 | 79.304155 | 79.617533 | 79.7552 | 79.189975 | 78.260432 | 77.722445 | 75.441624 | 79.706639 | 79.532917 | 79.154191 | 78.795185 | 80.517508 | 80.985283 | 80.478528 | 79.780655 | 0.213432 | 0.36421 | 19.737877 | 23.454679 | 25.47809 | 78.864873 | 79.533154 | 76.980524 | 76.116403 | 43.896218 | 77.389525 | 80.705396 | 81.277883 | 66.037415 | 1.560834 | -18.722117 | 36,988,600 | 0.093633 | 37 | 71.031785 | 80.004243 | 0.90064 | 81.805522 | 78.202964 | 0.819055 | 79.462228 | 81.100338 | 77.824119 | 81.676782 | 77.389525 | 79.533154 | 79.592816 | 79.276322 | 78.972001 | 79.897137 | 80.213631 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 0 | -0.027556 | 1,790,400 | 0 |
UPS | 2016-08-10T00:00:00 | 80.252571 | 80.340217 | 79.894694 | 80.06268 | 1,519,500 | 79.296518 | 79.971011 | 79.999862 | 78.389552 | 77.20547 | 76.962268 | 73.987153 | 79.64807 | 79.640623 | 79.63259 | 79.514984 | 79.407053 | 78.512983 | 77.649029 | 76.91256 | 75.013056 | 79.492325 | 79.641183 | 79.779494 | 79.266924 | 78.342056 | 77.788422 | 75.504165 | 80.151356 | 79.964295 | 79.580067 | 78.905084 | 80.426688 | 80.986919 | 80.540936 | 79.836015 | 0.256072 | 0.342582 | 18.623392 | 22.528597 | 24.472116 | 78.864873 | 79.533154 | 76.980524 | 76.116403 | 49.930866 | 77.389525 | 80.69079 | 86.725727 | 76.041427 | 11.694852 | -13.274273 | 38,508,100 | 0.084623 | 38 | 71.03871 | 79.971011 | 0.877136 | 81.725283 | 78.21674 | 0.798709 | 79.537499 | 81.134917 | 77.940081 | 81.676782 | 77.389525 | 79.533154 | 80.011557 | 79.682893 | 79.281192 | 80.413259 | 80.741923 | 80.66499 | 80.03905 | 79.533154 | 79.027258 | 78.306998 | 77.389525 | 81.676782 | 0 | 0.02137 | 1,519,500 | 0 |
UPS | 2016-08-11T00:00:00 | 80.997528 | 81.092474 | 80.267163 | 80.296378 | 2,786,800 | 79.455007 | 79.9491 | 80.088966 | 78.506556 | 77.258823 | 77.010111 | 74.013054 | 79.917961 | 79.887333 | 79.842581 | 79.649761 | 79.529397 | 78.610417 | 77.737147 | 76.99345 | 75.072603 | 79.8016 | 79.738946 | 79.856237 | 79.369197 | 78.441847 | 77.868329 | 75.57392 | 80.66193 | 80.481672 | 80.111952 | 79.139924 | 80.378548 | 81.009207 | 80.615018 | 79.894947 | 0.345987 | 0.343263 | 17.983448 | 27.503489 | 22.655989 | 79.591588 | 79.533154 | 76.980524 | 76.116403 | 53.470162 | 77.389525 | 81.092474 | 97.435948 | 88.479853 | 52.82013 | -2.564052 | 41,294,900 | 0.118655 | 39 | 71.05241 | 79.9491 | 0.843446 | 81.635991 | 78.262208 | 0.81175 | 79.676549 | 81.300049 | 78.05305 | 81.654853 | 77.389525 | 79.522189 | 80.162494 | 79.984771 | 79.71697 | 80.430294 | 80.608017 | 80.648235 | 80.025498 | 79.522189 | 79.01888 | 78.302305 | 77.389525 | 81.654853 | 0 | 0.063094 | 2,786,800 | 0 |
UPS | 2016-08-12T00:00:00 | 80.843079 | 80.953405 | 80.629772 | 80.887209 | 1,700,600 | 79.644064 | 79.93663 | 80.123103 | 78.618134 | 77.307895 | 77.058511 | 74.049179 | 80.102985 | 80.061105 | 79.996503 | 79.758244 | 79.630449 | 78.697972 | 77.818882 | 77.06968 | 75.130021 | 80.053976 | 79.824087 | 79.914246 | 79.460826 | 78.53617 | 77.944229 | 75.641881 | 81.036655 | 80.87702 | 80.581876 | 79.443374 | 80.357382 | 81.044668 | 80.697123 | 79.956814 | 0.400171 | 0.354645 | 17.389214 | 26.57358 | 21.889977 | 79.591588 | 79.533154 | 76.980524 | 76.116403 | 53.805953 | 77.389525 | 81.092474 | 93.264962 | 92.475546 | 60.28808 | -6.735038 | 39,594,300 | 0.152413 | 38 | 71.060622 | 79.93663 | 0.827342 | 81.591315 | 78.281945 | 0.811412 | 79.787647 | 81.410472 | 78.164823 | 81.3481 | 77.389525 | 79.368813 | 80.785721 | 80.478969 | 79.96041 | 81.30428 | 81.611032 | 80.413877 | 79.835925 | 79.368813 | 78.901701 | 78.23666 | 77.389525 | 81.3481 | 1 | -0.001547 | 0 | 1,700,600 |
UPS | 2016-08-15T00:00:00 | 80.798943 | 81.460929 | 80.76952 | 80.938697 | 1,548,800 | 79.83528 | 79.926701 | 80.14116 | 78.727807 | 77.371357 | 77.106325 | 74.086762 | 80.242176 | 80.195257 | 80.119955 | 79.852853 | 79.720334 | 78.780363 | 77.897305 | 77.143527 | 75.186428 | 80.263954 | 79.906212 | 79.966233 | 79.546347 | 78.62804 | 78.018297 | 75.709043 | 81.203094 | 81.108511 | 80.934999 | 79.774675 | 80.355679 | 81.087621 | 80.784542 | 80.021404 | 0.434541 | 0.370624 | 17.44361 | 29.57403 | 20.487484 | 79.951083 | 79.533154 | 77.451625 | 76.587505 | 51.715532 | 77.389525 | 81.460929 | 83.740592 | 91.480501 | 78.344967 | -16.259408 | 38,045,500 | 0.134041 | 37 | 71.068055 | 79.926701 | 0.81504 | 81.556781 | 78.296621 | 0.828975 | 79.883961 | 81.541912 | 78.226011 | 81.460929 | 77.389525 | 79.425227 | 80.808752 | 80.664099 | 80.485118 | 80.987732 | 81.132385 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 1 | -0.056807 | 0 | 1,548,800 |
UPS | 2016-08-16T00:00:00 | 80.769516 | 80.887205 | 80.423812 | 80.423812 | 1,267,300 | 80.063721 | 79.924794 | 80.14986 | 78.837037 | 77.432881 | 77.149859 | 74.121198 | 80.347644 | 80.299668 | 80.219888 | 79.936186 | 79.80104 | 78.858369 | 77.972889 | 77.215329 | 75.241981 | 80.433815 | 79.98648 | 80.014569 | 79.626414 | 78.717465 | 78.090835 | 75.775538 | 81.177242 | 81.154387 | 81.126437 | 80.100905 | 80.365383 | 81.133923 | 80.874749 | 80.088618 | 0.454169 | 0.387333 | 16.950023 | 28.266859 | 22.87942 | 80.089856 | 79.533154 | 77.833232 | 76.755479 | 64.917856 | 77.389525 | 81.460929 | 83.017829 | 86.674461 | 59.499338 | -16.982171 | 36,778,200 | 0.135276 | 36 | 71.07411 | 79.924794 | 0.812913 | 81.55062 | 78.298969 | 0.767127 | 79.9683 | 81.502555 | 78.434045 | 81.460929 | 77.389525 | 79.425227 | 81.009797 | 80.558666 | 80.318389 | 81.250074 | 81.701206 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 1 | -0.103771 | 1,267,300 | 0 |
UPS | 2016-08-17T00:00:00 | 81.0858 | 81.137288 | 80.556211 | 80.769518 | 1,542,700 | 80.263175 | 79.940528 | 80.156604 | 78.941492 | 77.501617 | 77.199236 | 74.158823 | 80.495275 | 80.442601 | 80.353105 | 80.040696 | 79.899868 | 78.945719 | 78.054808 | 77.291972 | 75.300128 | 80.619648 | 80.097052 | 80.086564 | 79.714601 | 78.813594 | 78.168775 | 75.844837 | 81.13761 | 81.176079 | 81.260831 | 80.423551 | 80.391488 | 81.185459 | 80.968518 | 80.159416 | 0.489603 | 0.407787 | 16.797309 | 29.098856 | 21.590705 | 80.148297 | 79.533154 | 78.390133 | 76.912506 | 68.023656 | 77.389525 | 81.460929 | 90.786261 | 85.848227 | 79.480483 | -9.213739 | 38,320,900 | 0.167188 | 37 | 71.081711 | 79.940528 | 0.832954 | 81.606435 | 78.274621 | 0.766898 | 80.074728 | 81.608523 | 78.540933 | 81.460929 | 77.389525 | 79.425227 | 80.693511 | 80.499817 | 80.230118 | 80.96321 | 81.156904 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 0 | -0.043406 | 1,542,700 | 0 |
UPS | 2016-08-18T00:00:00 | 81.269691 | 81.291757 | 80.887214 | 80.931344 | 1,833,400 | 80.513884 | 79.991019 | 80.149961 | 79.037646 | 77.576478 | 77.242915 | 74.191833 | 80.650159 | 80.592981 | 80.494118 | 80.152423 | 80.005239 | 79.036855 | 78.13941 | 77.370739 | 75.359527 | 80.802651 | 80.223639 | 80.172186 | 79.805903 | 78.912754 | 78.249378 | 75.915592 | 81.193173 | 81.215798 | 81.368949 | 80.732444 | 80.434291 | 81.241085 | 81.065649 | 80.234092 | 0.526454 | 0.43152 | 16.843105 | 29.466965 | 20.715859 | 80.374712 | 79.533154 | 78.598286 | 76.970936 | 76.540703 | 78.090702 | 81.460929 | 94.325688 | 89.376593 | 93.144322 | -5.674312 | 40,154,300 | 0.209061 | 38 | 71.090896 | 79.991019 | 0.882465 | 81.755948 | 78.22609 | 0.651286 | 80.188534 | 81.491106 | 78.885963 | 81.460929 | 77.389525 | 79.425227 | 80.926433 | 80.715578 | 80.345357 | 81.296655 | 81.507509 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 0 | 0.008423 | 1,833,400 | 0 |
UPS | 2016-08-19T00:00:00 | 81.328529 | 81.45357 | 80.968117 | 81.218197 | 1,613,300 | 80.701089 | 80.027287 | 80.159403 | 79.130887 | 77.664396 | 77.289864 | 74.225458 | 80.785833 | 80.726717 | 80.622489 | 80.259342 | 80.10703 | 79.126725 | 78.223334 | 77.449111 | 75.41892 | 80.950768 | 80.351021 | 80.262845 | 79.895742 | 79.011492 | 78.330281 | 75.986604 | 81.312587 | 81.296464 | 81.454282 | 81.015404 | 80.492177 | 81.297018 | 81.164165 | 80.312284 | 0.55402 | 0.45602 | 17.083848 | 29.659301 | 19.685074 | 80.535392 | 79.522189 | 79.038334 | 77.310557 | 78.011525 | 78.090702 | 81.460929 | 96.071502 | 93.727817 | 96.879395 | -3.928498 | 41,767,600 | 0.194771 | 39 | 71.09901 | 80.027287 | 0.922925 | 81.873138 | 78.181436 | 0.637444 | 80.297105 | 81.571993 | 79.022218 | 81.460929 | 77.389525 | 79.425227 | 81.149554 | 81.007351 | 80.745011 | 81.411894 | 81.554097 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 0 | 0.052695 | 1,613,300 | 0 |
UPS | 2016-08-22T00:00:00 | 80.784218 | 81.188761 | 80.666529 | 81.188761 | 2,061,500 | 80.821447 | 80.045835 | 80.150871 | 79.219815 | 77.754431 | 77.333254 | 74.258076 | 80.78551 | 80.737172 | 80.647371 | 80.307058 | 80.159122 | 79.191725 | 78.290726 | 77.515152 | 75.472306 | 80.965882 | 80.42311 | 80.310908 | 79.960578 | 79.093593 | 78.399476 | 76.051865 | 81.255979 | 81.244826 | 81.395331 | 81.220252 | 80.545817 | 81.340455 | 81.256404 | 80.391186 | 0.525883 | 0.469993 | 16.764706 | 27.639574 | 21.446894 | 80.677811 | 79.425227 | 79.038334 | 77.310557 | 75.539607 | 78.441238 | 81.460929 | 77.59006 | 89.329083 | 67.027794 | -22.40994 | 39,706,100 | 0.174613 | 38 | 71.10881 | 80.045835 | 0.934743 | 81.915321 | 78.17635 | 0.621605 | 80.343497 | 81.586707 | 79.100287 | 81.460929 | 77.389525 | 79.425227 | 81.250072 | 81.046574 | 80.764619 | 81.532027 | 81.735525 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 1 | -0.009716 | 0 | 2,061,500 |
UPS | 2016-08-23T00:00:00 | 80.497375 | 81.085803 | 80.467953 | 80.784235 | 2,150,000 | 80.862725 | 80.040182 | 80.13846 | 79.31586 | 77.840932 | 77.377545 | 74.288438 | 80.727883 | 80.693573 | 80.624294 | 80.32436 | 80.185141 | 79.242927 | 78.348796 | 77.574206 | 75.522307 | 80.90696 | 80.466114 | 80.337562 | 80.010679 | 79.165776 | 78.462132 | 76.113948 | 80.98678 | 81.043679 | 81.211131 | 81.325284 | 80.588904 | 81.365832 | 81.338217 | 80.469061 | 0.474963 | 0.470987 | 16.123331 | 25.868974 | 22.131885 | 80.864046 | 79.425227 | 79.038334 | 77.310557 | 66.81244 | 78.718784 | 81.460929 | 64.861335 | 79.507632 | 51.369158 | -35.138665 | 37,556,100 | 0.106902 | 37 | 71.118707 | 80.040182 | 0.931484 | 81.90315 | 78.177214 | 0.615133 | 80.358152 | 81.588418 | 79.127886 | 81.460929 | 77.389525 | 79.425227 | 80.879836 | 80.570911 | 80.357604 | 81.093143 | 81.402068 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 1 | -0.063029 | 0 | 2,150,000 |
UPS | 2016-08-24T00:00:00 | 80.64447 | 80.740088 | 80.217856 | 80.512073 | 2,774,100 | 80.901915 | 80.099216 | 80.133394 | 79.413533 | 77.923789 | 77.423815 | 74.316823 | 80.7112 | 80.684645 | 80.627398 | 80.353461 | 80.220474 | 79.297889 | 78.409208 | 77.635004 | 75.573274 | 80.867277 | 80.523665 | 80.376486 | 80.062781 | 79.239553 | 78.526824 | 76.177192 | 80.704496 | 80.812577 | 81.008063 | 81.355644 | 80.627828 | 81.378198 | 81.410819 | 80.546121 | 0.44139 | 0.465067 | 15.104493 | 24.443629 | 23.551122 | 80.839393 | 79.425227 | 79.193541 | 77.310557 | 73.522164 | 78.835665 | 81.460929 | 68.899949 | 70.450448 | 36.433153 | -31.100051 | 40,330,200 | 0.239335 | 38 | 71.131645 | 80.099216 | 0.930444 | 81.960105 | 78.238328 | 0.588789 | 80.385421 | 81.562999 | 79.207842 | 81.460929 | 77.389525 | 79.425227 | 80.683711 | 80.281618 | 80.065861 | 80.899468 | 81.301561 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 0 | -0.008296 | 2,774,100 | 0 |
UPS | 2016-08-25T00:00:00 | 80.416458 | 80.681253 | 80.188437 | 80.681253 | 1,845,000 | 80.843808 | 80.149408 | 80.139657 | 79.504309 | 77.994328 | 77.474762 | 74.347566 | 80.652252 | 80.635884 | 80.594946 | 80.359188 | 80.23555 | 79.341755 | 78.462031 | 77.690082 | 75.621464 | 80.779013 | 80.553878 | 80.39826 | 80.102111 | 79.30515 | 78.586084 | 76.237885 | 80.456284 | 80.578348 | 80.797004 | 81.308996 | 80.656946 | 81.375382 | 81.471434 | 80.620944 | 0.391867 | 0.450427 | 14.108107 | 23.147494 | 22.618853 | 80.824683 | 79.425227 | 79.359702 | 77.310557 | 63.580808 | 79.288495 | 81.460929 | 51.92163 | 61.894305 | 24.975535 | -48.07837 | 38,485,200 | 0.219394 | 37 | 71.140025 | 80.149408 | 0.918456 | 81.98632 | 78.312495 | 0.568168 | 80.388376 | 81.524712 | 79.252041 | 81.460929 | 77.389525 | 79.425227 | 80.534138 | 80.328188 | 80.011906 | 80.85042 | 81.05637 | 80.500077 | 79.905653 | 79.425227 | 78.944801 | 78.260806 | 77.389525 | 81.460929 | 1 | -0.061459 | 0 | 1,845,000 |
UPS | 2016-08-26T00:00:00 | 80.136963 | 80.776884 | 79.872168 | 80.335562 | 1,922,900 | 80.773196 | 80.20863 | 80.121009 | 79.58482 | 78.072737 | 77.517479 | 74.375733 | 80.549194 | 80.545171 | 80.524487 | 80.338985 | 80.227966 | 79.372939 | 78.506108 | 77.738535 | 75.666395 | 80.650495 | 80.552693 | 80.398053 | 80.126921 | 79.361535 | 78.638801 | 76.295491 | 80.239385 | 80.332288 | 80.549005 | 81.190049 | 80.669341 | 81.354692 | 81.517884 | 80.69214 | 0.326306 | 0.425603 | 13.553553 | 20.95113 | 23.789645 | 80.662869 | 79.425227 | 79.47473 | 77.374921 | 57.538895 | 79.609856 | 81.460929 | 28.475756 | 49.765778 | 5.939184 | -71.524244 | 36,562,300 | 0.139573 | 36 | 71.14848 | 80.20863 | 0.874345 | 81.957321 | 78.45994 | 0.588446 | 80.364432 | 81.541325 | 79.18754 | 81.460929 | 78.090702 | 79.775815 | 80.428716 | 80.176179 | 79.935901 | 80.668995 | 80.921531 | 80.665555 | 80.173502 | 79.775815 | 79.378128 | 78.81193 | 78.090702 | 81.460929 | 1 | -0.106605 | 0 | 1,922,900 |
UPS | 2016-08-29T00:00:00 | 80.261993 | 80.445878 | 80.107531 | 80.357611 | 1,924,600 | 80.719501 | 80.277391 | 80.114959 | 79.656001 | 78.151645 | 77.566374 | 74.402884 | 80.491754 | 80.493684 | 80.484103 | 80.331986 | 80.230584 | 79.407804 | 78.552315 | 77.788505 | 75.712122 | 80.557549 | 80.557775 | 80.408898 | 80.153477 | 79.419147 | 78.693148 | 76.35406 | 80.115843 | 80.171355 | 80.328649 | 81.038759 | 80.672996 | 81.320784 | 81.552517 | 80.760066 | 0.281195 | 0.396722 | 13.038611 | 20.17995 | 22.913983 | 80.662869 | 79.425227 | 79.56603 | 77.374921 | 52.679135 | 79.872168 | 81.460929 | 24.536426 | 34.977937 | 1.199234 | -75.463574 | 38,486,900 | 0.151607 | 37 | 71.157045 | 80.277391 | 0.817124 | 81.911638 | 78.643144 | 0.558358 | 80.354676 | 81.471393 | 79.23796 | 81.460929 | 78.090702 | 79.775815 | 80.262005 | 79.747126 | 79.35729 | 80.651842 | 81.16672 | 80.665555 | 80.173502 | 79.775815 | 79.378128 | 78.81193 | 78.090702 | 81.460929 | 0 | -0.044672 | 0 | 1,924,600 |
UPS | 2016-08-30T00:00:00 | 80.453247 | 80.600358 | 80.203167 | 80.387051 | 1,360,100 | 80.687875 | 80.375798 | 80.108671 | 79.71523 | 78.244107 | 77.614862 | 74.436275 | 80.484053 | 80.486332 | 80.479356 | 80.34301 | 80.247712 | 79.448802 | 78.60234 | 77.841272 | 75.759298 | 80.509139 | 80.574524 | 80.43492 | 80.184742 | 79.479715 | 78.750313 | 76.414263 | 80.131702 | 80.15022 | 80.208476 | 80.891625 | 80.677352 | 81.279791 | 81.578317 | 80.82541 | 0.257905 | 0.368958 | 12.254291 | 21.012028 | 21.895116 | 80.662869 | 79.425227 | 79.56603 | 77.374921 | 53.009517 | 79.872168 | 81.460929 | 36.574344 | 29.862175 | 6.551564 | -63.425656 | 39,847,000 | 0.171765 | 38 | 71.163214 | 80.375798 | 0.70004 | 81.775878 | 78.975718 | 0.554906 | 80.364064 | 81.473876 | 79.254252 | 81.460929 | 78.441238 | 79.951083 | 80.271801 | 80.097724 | 79.933454 | 80.436071 | 80.610148 | 80.748282 | 80.307407 | 79.951083 | 79.59476 | 79.087452 | 78.441238 | 81.460929 | 0 | 0.008504 | 1,360,100 | 0 |
UPS | 2016-08-31T00:00:00 | 80.335548 | 80.475303 | 79.938357 | 80.217859 | 2,272,800 | 80.612849 | 80.438012 | 80.143542 | 79.763779 | 78.325358 | 77.665435 | 74.472027 | 80.454352 | 80.458917 | 80.457232 | 80.342331 | 80.254468 | 79.483576 | 78.647951 | 77.890663 | 75.804832 | 80.44508 | 80.57069 | 80.452372 | 80.209068 | 79.534753 | 78.804188 | 76.472962 | 80.206155 | 80.185928 | 80.166692 | 80.746336 | 80.682382 | 81.232866 | 81.594856 | 80.887639 | 0.227329 | 0.340632 | 12.010477 | 19.734533 | 23.562366 | 80.662869 | 79.425227 | 79.56603 | 77.374921 | 37.771752 | 79.872168 | 81.460929 | 29.166136 | 30.092302 | -18.616053 | -70.833864 | 37,574,200 | 0.149735 | 37 | 71.173375 | 80.438012 | 0.631841 | 81.701695 | 79.17433 | 0.533266 | 80.361348 | 81.427881 | 79.294816 | 81.460929 | 78.718784 | 80.089856 | 80.418924 | 80.23749 | 80.021732 | 80.634681 | 80.816116 | 80.813782 | 80.413429 | 80.089856 | 79.766283 | 79.305603 | 78.718784 | 81.460929 | 1 | -0.046073 | 2,272,800 | 0 |
UPS | 2016-09-01T00:00:00 | 80.541519 | 80.909289 | 80.276725 | 80.548876 | 2,739,200 | 80.540032 | 80.526958 | 80.188697 | 79.826965 | 78.41481 | 77.708138 | 74.503918 | 80.471785 | 80.473935 | 80.470199 | 80.360439 | 80.276549 | 79.525064 | 78.697781 | 77.943156 | 75.851964 | 80.432111 | 80.580548 | 80.482986 | 80.239568 | 79.593073 | 78.86114 | 76.533355 | 80.349725 | 80.291797 | 80.206598 | 80.628761 | 80.693865 | 81.187055 | 81.605702 | 80.94774 | 0.217213 | 0.315948 | 11.367829 | 23.234373 | 21.875041 | 80.530465 | 79.425227 | 79.394385 | 77.374921 | 44.533571 | 79.872168 | 81.460929 | 42.130381 | 35.956954 | 9.068568 | -57.869619 | 40,313,400 | 0.186888 | 38 | 71.185866 | 80.526958 | 0.493683 | 81.514324 | 79.539592 | 0.552181 | 80.378507 | 81.482869 | 79.274145 | 81.460929 | 78.835665 | 80.148297 | 80.249736 | 80.024169 | 79.71279 | 80.561115 | 80.786682 | 80.841366 | 80.458078 | 80.148297 | 79.838516 | 79.397471 | 78.835665 | 81.460929 | 0 | 0.007494 | 0 | 2,739,200 |
UPS | 2016-09-02T00:00:00 | 80.607681 | 81.21818 | 80.31347 | 81.122562 | 1,920,300 | 80.467947 | 80.584518 | 80.254904 | 79.872923 | 78.503099 | 77.749256 | 74.536141 | 80.498964 | 80.498253 | 80.49135 | 80.382916 | 80.302021 | 79.56752 | 78.748042 | 77.995918 | 75.899284 | 80.444411 | 80.588236 | 80.515215 | 80.270184 | 79.65078 | 78.918557 | 76.594089 | 80.495873 | 80.431731 | 80.292922 | 80.542774 | 80.711595 | 81.14497 | 81.612596 | 81.00608 | 0.212091 | 0.295177 | 11.304862 | 24.318007 | 19.701948 | 80.545174 | 79.425227 | 79.235526 | 77.374921 | 46.560434 | 79.872168 | 81.45357 | 46.510199 | 39.268905 | 17.738801 | -53.489801 | 42,233,700 | 0.124852 | 39 | 71.194664 | 80.584518 | 0.424577 | 81.433673 | 79.735364 | 0.567417 | 80.400333 | 81.535167 | 79.2655 | 81.460929 | 79.288495 | 80.374712 | 80.575844 | 80.2424 | 79.94328 | 80.874964 | 81.208408 | 80.948234 | 80.631059 | 80.374712 | 80.118365 | 79.753396 | 79.288495 | 81.460929 | 0 | 0.053256 | 0 | 1,920,300 |
UPS | 2016-09-06T00:00:00 | 80.541519 | 80.563584 | 79.997222 | 80.556227 | 1,789,600 | 80.443678 | 80.632562 | 80.321093 | 79.958604 | 78.590603 | 77.793046 | 74.566091 | 80.507475 | 80.506119 | 80.499069 | 80.397334 | 80.320444 | 79.605716 | 78.795239 | 78.046326 | 75.945476 | 80.457787 | 80.584141 | 80.537263 | 80.296403 | 79.704423 | 78.97385 | 76.653844 | 80.58591 | 80.539648 | 80.390475 | 80.478274 | 80.731292 | 81.106064 | 81.616051 | 81.062478 | 0.200382 | 0.276218 | 10.628443 | 22.680741 | 21.863358 | 80.545174 | 79.775815 | 78.746186 | 77.374921 | 45.953266 | 79.872168 | 81.45357 | 42.326434 | 43.655671 | -30.54406 | -57.673566 | 40,444,100 | 0.171795 | 38 | 71.202791 | 80.632562 | 0.353402 | 81.339367 | 79.925757 | 0.577922 | 80.41378 | 81.569623 | 79.257936 | 81.460929 | 79.609856 | 80.535392 | 80.71311 | 80.208041 | 79.808401 | 81.112751 | 81.61782 | 81.024075 | 80.753819 | 80.535392 | 80.316966 | 80.005986 | 79.609856 | 81.460929 | 1 | -0.007883 | 0 | 1,789,600 |
UPS | 2016-09-07T00:00:00 | 80.526802 | 80.659199 | 80.195806 | 80.453244 | 1,517,800 | 80.44662 | 80.654673 | 80.402761 | 80.053339 | 78.675768 | 77.833355 | 74.594457 | 80.511341 | 80.50988 | 80.503335 | 80.409104 | 80.336318 | 79.641837 | 78.840806 | 78.095445 | 75.991061 | 80.472901 | 80.574068 | 80.553086 | 80.318686 | 79.755375 | 79.027983 | 76.713155 | 80.615825 | 80.587534 | 80.475 | 80.433138 | 80.750341 | 81.071357 | 81.615997 | 81.116949 | 0.187752 | 0.258525 | 10.174661 | 22.573949 | 20.722801 | 80.545174 | 79.775815 | 78.746186 | 77.374921 | 38.888838 | 79.872168 | 81.45357 | 41.395798 | 43.41081 | -21.326469 | -58.604202 | 38,926,300 | 0.176001 | 37 | 71.209662 | 80.654673 | 0.330399 | 81.315471 | 79.993874 | 0.569516 | 80.424544 | 81.563575 | 79.285512 | 81.460929 | 79.872168 | 80.666549 | 80.367442 | 80.171299 | 79.801079 | 80.737662 | 80.933804 | 81.085981 | 80.854022 | 80.666549 | 80.479075 | 80.212163 | 79.872168 | 81.460929 | 1 | -0.060118 | 1,517,800 | 0 |
UPS | 2016-09-08T00:00:00 | 80.129616 | 80.512094 | 80.129616 | 80.342923 | 2,524,900 | 80.395135 | 80.648525 | 80.444295 | 80.126692 | 78.759728 | 77.865053 | 74.620838 | 80.434996 | 80.440741 | 80.44584 | 80.383696 | 80.320417 | 79.660965 | 78.874722 | 78.135725 | 76.032241 | 80.415264 | 80.524063 | 80.532075 | 80.321677 | 79.793635 | 79.073454 | 76.768231 | 80.478856 | 80.500233 | 80.460713 | 80.379662 | 80.753911 | 81.034275 | 81.607852 | 81.168105 | 0.144032 | 0.235626 | 9.617756 | 21.53687 | 20.536372 | 80.545174 | 79.951083 | 78.664021 | 77.52465 | 29.110119 | 79.872168 | 81.45357 | 16.279699 | 33.333977 | -46.563075 | -83.720301 | 36,401,400 | 0.083318 | 36 | 71.220584 | 80.648525 | 0.339299 | 81.327123 | 79.969927 | 0.56899 | 80.396455 | 81.534436 | 79.258475 | 81.460929 | 79.872168 | 80.666549 | 80.460603 | 80.262006 | 79.997209 | 80.725399 | 80.923996 | 81.085981 | 80.854022 | 80.666549 | 80.479075 | 80.212163 | 79.872168 | 81.460929 | 1 | -0.104478 | 0 | 2,524,900 |
UPS | 2016-09-09T00:00:00 | 79.166031 | 80.173721 | 79.151323 | 79.761821 | 3,533,700 | 80.270092 | 80.55695 | 80.460432 | 80.156671 | 78.822172 | 77.882332 | 74.644234 | 80.181203 | 80.208975 | 80.248946 | 80.272999 | 80.231618 | 79.641556 | 78.882388 | 78.156127 | 76.063423 | 80.19179 | 80.382873 | 80.433747 | 80.284004 | 79.804327 | 79.099216 | 76.813457 | 79.993506 | 80.112965 | 80.206716 | 80.247429 | 80.714944 | 80.978598 | 81.581847 | 81.212526 | 0.03127 | 0.194755 | 10.403276 | 19.103898 | 29.025869 | 80.184751 | 80.089856 | 78.874002 | 77.725507 | 20.242392 | 79.151323 | 81.21818 | 0.711627 | 19.462374 | -129.472542 | -99.288373 | 32,867,700 | -0.058236 | 35 | 71.234176 | 80.55695 | 0.464283 | 81.485517 | 79.628383 | 0.607343 | 80.279272 | 81.493959 | 79.064585 | 81.460929 | 79.151323 | 80.306126 | 80.257108 | 80.002123 | 79.874631 | 80.384601 | 80.639586 | 80.915862 | 80.578659 | 80.306126 | 80.033592 | 79.645578 | 79.151323 | 81.460929 | 1 | -0.141884 | 0 | 3,533,700 |
UPS | 2016-09-12T00:00:00 | 79.842751 | 80.100188 | 78.783573 | 78.9601 | 2,718,400 | 80.240671 | 80.506934 | 80.475883 | 80.180027 | 78.890523 | 77.911234 | 74.671697 | 80.113512 | 80.142389 | 80.186455 | 80.233886 | 80.201706 | 79.649446 | 78.907661 | 78.189526 | 76.101028 | 80.114092 | 80.314854 | 80.386233 | 80.271693 | 79.831184 | 79.138036 | 76.865183 | 79.630638 | 79.786741 | 79.96442 | 80.114965 | 80.658926 | 80.919449 | 81.547024 | 81.25363 | -0.00345 | 0.155114 | 11.605268 | 16.516331 | 28.877634 | 80.000876 | 80.122251 | 79.167973 | 77.725507 | 37.500203 | 78.783573 | 81.21818 | 43.505084 | 20.16547 | -112.316289 | -56.494916 | 35,586,100 | -0.029516 | 36 | 71.245489 | 80.506934 | 0.485245 | 81.477424 | 79.536443 | 0.654102 | 80.237699 | 81.545902 | 78.929495 | 81.460929 | 78.783573 | 80.122251 | 79.497025 | 78.820329 | 78.474626 | 79.842727 | 80.519423 | 80.829073 | 80.438179 | 80.122251 | 79.806323 | 79.356527 | 78.783573 | 81.460929 | 0 | -0.073156 | 2,718,400 | 0 |
UPS | 2016-09-13T00:00:00 | 78.599678 | 79.269015 | 78.356949 | 79.24695 | 3,023,600 | 80.074439 | 80.39697 | 80.436645 | 80.169172 | 78.94084 | 77.936258 | 74.692621 | 79.810745 | 79.861896 | 79.942335 | 80.085321 | 80.078473 | 79.608279 | 78.899556 | 78.197648 | 76.12589 | 79.81573 | 80.133211 | 80.24191 | 80.209719 | 79.82353 | 79.151668 | 76.904268 | 79.100637 | 79.295562 | 79.554717 | 79.897445 | 80.553201 | 80.836551 | 81.490998 | 81.286836 | -0.129775 | 0.098136 | 13.211568 | 14.181856 | 28.854418 | 79.787564 | 79.908939 | 79.286656 | 77.897144 | 29.90647 | 78.356949 | 81.21818 | 8.483382 | 17.566698 | -189.555102 | -91.516618 | 32,562,500 | -0.028424 | 35 | 71.256224 | 80.39697 | 0.640079 | 81.677128 | 79.116813 | 0.716098 | 80.081697 | 81.513893 | 78.6495 | 81.45357 | 78.356949 | 79.905259 | 79.575504 | 79.05082 | 78.258888 | 80.367435 | 80.892119 | 80.722767 | 80.27066 | 79.905259 | 79.539858 | 79.019626 | 78.356949 | 81.45357 | 1 | -0.114028 | 0 | 3,023,600 |
UPS | 2016-09-14T00:00:00 | 78.599678 | 78.952734 | 78.018602 | 78.018602 | 1,955,300 | 79.889082 | 80.288478 | 80.377248 | 80.157003 | 78.985995 | 77.957441 | 74.711065 | 79.568532 | 79.632402 | 79.735773 | 79.950263 | 79.964719 | 79.568726 | 78.891665 | 78.205609 | 76.150505 | 79.547591 | 79.96204 | 80.100605 | 80.14817 | 79.814552 | 79.164805 | 76.943144 | 78.649749 | 78.831501 | 79.115388 | 79.630752 | 80.408365 | 80.734168 | 81.416494 | 81.312754 | -0.227268 | 0.033055 | 15.054035 | 12.943204 | 29.497776 | 79.618391 | 79.739765 | 79.286656 | 78.068775 | 27.652865 | 78.018602 | 81.21818 | 18.16103 | 23.383166 | -186.613835 | -81.83897 | 32,562,500 | -0.031369 | 35 | 71.263149 | 80.288478 | 0.748345 | 81.785168 | 78.791789 | 0.74552 | 79.940552 | 81.431591 | 78.449513 | 81.45357 | 78.018602 | 79.736086 | 78.741881 | 78.214746 | 77.829814 | 79.126813 | 79.653947 | 80.642917 | 80.141412 | 79.736086 | 79.330759 | 78.753685 | 78.018602 | 81.45357 | 0 | -0.098404 | 1,955,300 | 0 |
UPS | 2016-09-15T00:00:00 | 78.761497 | 78.938025 | 78.268688 | 78.430502 | 2,134,200 | 79.731677 | 80.172263 | 80.317605 | 80.158734 | 79.032237 | 77.983504 | 74.734524 | 79.407125 | 79.474056 | 79.585884 | 79.842193 | 79.872164 | 79.53707 | 78.888239 | 78.216616 | 76.176485 | 79.342576 | 79.816613 | 79.976316 | 80.093444 | 79.808645 | 79.180727 | 76.983447 | 78.393291 | 78.51018 | 78.736321 | 79.358764 | 80.240323 | 80.619935 | 81.32806 | 81.332688 | -0.288154 | -0.031186 | 16.764897 | 12.125956 | 27.635253 | 79.618391 | 79.739765 | 79.199014 | 78.068775 | 31.647735 | 78.018602 | 81.21818 | 23.218555 | 16.620989 | -154.539867 | -76.781445 | 34,696,700 | -0.036925 | 36 | 71.270859 | 80.172263 | 0.796909 | 81.766081 | 78.578446 | 0.758128 | 79.828261 | 81.344518 | 78.312004 | 81.45357 | 78.018602 | 79.736086 | 78.523671 | 78.094609 | 77.589539 | 79.02874 | 79.457803 | 80.642917 | 80.141412 | 79.736086 | 79.330759 | 78.753685 | 78.018602 | 81.45357 | 0 | -0.034553 | 2,134,200 | 0 |
UPS | 2016-09-16T00:00:00 | 78.599678 | 78.849759 | 78.084803 | 78.42315 | 3,618,600 | 79.537493 | 80.038763 | 80.221691 | 80.155329 | 79.078268 | 77.99954 | 74.752248 | 79.245636 | 79.315078 | 79.43416 | 79.729237 | 79.77428 | 79.500309 | 78.880645 | 78.224202 | 76.200596 | 79.136758 | 79.666843 | 79.844168 | 80.032305 | 79.797261 | 79.192929 | 77.021906 | 78.287836 | 78.365211 | 78.464479 | 79.091008 | 80.054311 | 80.495258 | 81.226227 | 81.346521 | -0.345481 | -0.094045 | 18.549059 | 11.251574 | 27.375906 | 79.3389 | 79.739765 | 79.199014 | 78.068775 | 32.495835 | 78.018602 | 81.21818 | 18.16103 | 19.846872 | -152.060576 | -81.83897 | 31,078,100 | -0.04386 | 35 | 71.283614 | 80.038763 | 0.826484 | 81.69173 | 78.385795 | 0.748145 | 79.711253 | 81.207544 | 78.214962 | 81.45357 | 78.018602 | 79.736086 | 78.65607 | 78.374115 | 77.986733 | 79.043453 | 79.325408 | 80.642917 | 80.141412 | 79.736086 | 79.330759 | 78.753685 | 78.018602 | 81.45357 | 1 | -0.079788 | 3,618,600 | 0 |
UPS | 2016-09-19T00:00:00 | 78.790924 | 79.232246 | 78.665878 | 78.820346 | 2,168,900 | 79.355817 | 79.911882 | 80.139605 | 80.131354 | 79.125291 | 78.015822 | 74.774811 | 79.154693 | 79.219777 | 79.335201 | 79.643936 | 79.698637 | 79.47249 | 78.878284 | 78.235424 | 76.226371 | 79.001018 | 79.548001 | 79.734109 | 79.978799 | 79.7897 | 79.2086 | 77.062092 | 78.383921 | 78.362107 | 78.337102 | 78.852997 | 79.867055 | 80.368098 | 81.115656 | 81.355539 | -0.371202 | -0.149477 | 19.281017 | 14.221205 | 25.724021 | 79.3389 | 79.739765 | 79.562371 | 78.068775 | 33.498619 | 78.018602 | 81.21818 | 24.138257 | 21.839281 | -103.992286 | -75.861743 | 33,247,000 | -0.086706 | 36 | 71.291438 | 79.911882 | 0.81273 | 81.537342 | 78.286423 | 0.769161 | 79.623603 | 81.161925 | 78.08528 | 81.21818 | 78.018602 | 79.618391 | 78.511413 | 78.173068 | 77.746458 | 78.938023 | 79.276369 | 80.463079 | 79.995941 | 79.618391 | 79.240841 | 78.703311 | 78.018602 | 81.21818 | 0 | -0.018064 | 0 | 2,168,900 |
UPS | 2016-09-20T00:00:00 | 79.695648 | 79.9678 | 79.136637 | 79.136637 | 3,242,400 | 79.27123 | 79.857454 | 80.095473 | 80.118316 | 79.183696 | 78.052386 | 74.805529 | 79.262884 | 79.306299 | 79.390654 | 79.648637 | 79.698407 | 79.481242 | 78.899794 | 78.264339 | 76.260891 | 79.062805 | 79.527408 | 79.699958 | 79.961712 | 79.804709 | 79.241864 | 77.111055 | 78.809804 | 78.688802 | 78.48945 | 78.729992 | 79.711748 | 80.25758 | 81.008694 | 81.363823 | -0.314952 | -0.182572 | 18.497261 | 19.428526 | 22.949474 | 79.265348 | 79.739765 | 79.562371 | 78.068775 | 42.674376 | 78.018602 | 81.21818 | 52.414615 | 31.571301 | -27.688685 | -47.585385 | 36,489,400 | -0.036771 | 37 | 71.30451 | 79.857454 | 0.787287 | 81.432028 | 78.282879 | 0.824853 | 79.630464 | 81.28017 | 77.980758 | 81.21818 | 78.018602 | 79.618391 | 78.89635 | 78.560453 | 78.329981 | 79.126821 | 79.462718 | 80.463079 | 79.995941 | 79.618391 | 79.240841 | 78.703311 | 78.018602 | 81.21818 | 0 | 0.034799 | 3,242,400 | 0 |
UPS | 2016-09-21T00:00:00 | 80.659195 | 80.835723 | 79.931007 | 80.291426 | 2,937,500 | 79.28447 | 79.865545 | 80.09106 | 80.12046 | 79.255045 | 78.097426 | 74.837578 | 79.542146 | 79.55228 | 79.585814 | 79.740506 | 79.772314 | 79.527436 | 78.946094 | 78.311762 | 76.304655 | 79.315163 | 79.603764 | 79.743321 | 79.982923 | 79.843538 | 79.293484 | 77.169301 | 79.61427 | 79.372441 | 78.965895 | 78.772966 | 79.613722 | 80.180493 | 80.917103 | 81.37538 | -0.190428 | -0.184143 | 17.883421 | 25.163289 | 20.628318 | 79.427162 | 79.736086 | 79.742119 | 78.068775 | 52.689555 | 78.018602 | 81.21818 | 82.529422 | 53.027431 | 66.422382 | -17.470578 | 39,426,900 | 0.041799 | 38 | 71.317673 | 79.865545 | 0.795004 | 81.455552 | 78.275538 | 0.867934 | 79.728439 | 81.464306 | 77.992571 | 81.21818 | 78.018602 | 79.618391 | 79.600028 | 79.232257 | 78.768866 | 80.06342 | 80.431191 | 80.463079 | 79.995941 | 79.618391 | 79.240841 | 78.703311 | 78.018602 | 81.21818 | 0 | 0.079824 | 2,937,500 | 0 |
UPS | 2016-09-22T00:00:00 | 80.666542 | 81.43886 | 80.548859 | 80.92398 | 2,693,800 | 79.338162 | 79.866648 | 80.07429 | 80.115447 | 79.319091 | 78.144785 | 74.872575 | 79.767026 | 79.754873 | 79.75208 | 79.824691 | 79.841101 | 79.572107 | 78.991369 | 78.358392 | 76.348057 | 79.566448 | 79.680049 | 79.787589 | 80.004338 | 79.880683 | 79.344357 | 77.2273 | 80.428156 | 80.11463 | 79.587712 | 78.939547 | 79.568086 | 80.131906 | 80.841086 | 81.390082 | -0.09011 | -0.165336 | 18.032738 | 28.502093 | 19.011743 | 79.728731 | 79.736086 | 79.811505 | 78.068775 | 51.074429 | 78.018602 | 81.43886 | 77.419308 | 70.787781 | 103.703173 | -22.580692 | 42,120,700 | -0.036295 | 39 | 71.329722 | 79.866648 | 0.796156 | 81.458961 | 78.274336 | 0.886322 | 79.817782 | 81.590426 | 78.045138 | 81.43886 | 78.018602 | 79.728731 | 80.475308 | 80.114894 | 79.570593 | 81.019609 | 81.380024 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 0 | 0.117921 | 0 | 2,693,800 |
UPS | 2016-09-23T00:00:00 | 80.328178 | 80.857767 | 80.320821 | 80.563551 | 1,651,600 | 79.454377 | 79.862234 | 80.03663 | 80.093295 | 79.37064 | 78.191516 | 74.910519 | 79.879256 | 79.859111 | 79.840711 | 79.870463 | 79.878568 | 79.601757 | 79.026548 | 78.397397 | 76.38766 | 79.746451 | 79.724005 | 79.807119 | 80.012681 | 79.907238 | 79.387593 | 77.281585 | 80.886143 | 80.614069 | 80.108137 | 79.164636 | 79.555245 | 80.10246 | 80.776707 | 81.40648 | -0.037479 | -0.139765 | 17.798362 | 27.121184 | 20.148249 | 79.728731 | 79.736086 | 79.840725 | 78.280581 | 47.705347 | 78.018602 | 81.43886 | 67.526381 | 75.825037 | 62.832591 | -32.473619 | 40,469,100 | -0.067264 | 38 | 71.336827 | 79.862234 | 0.793187 | 81.448608 | 78.275861 | 0.860053 | 79.866391 | 81.586497 | 78.146285 | 81.43886 | 78.018602 | 79.728731 | 80.884754 | 80.330647 | 79.994752 | 81.220648 | 81.774755 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | 0.049904 | 0 | 1,651,600 |
UPS | 2016-09-26T00:00:00 | 80.056053 | 80.379692 | 79.901591 | 80.239938 | 2,360,800 | 79.475707 | 79.858189 | 79.985731 | 80.072567 | 79.415835 | 78.24473 | 74.949619 | 79.914616 | 79.894918 | 79.87384 | 79.887335 | 79.892221 | 79.619572 | 79.05364 | 78.430242 | 76.424161 | 79.855847 | 79.742464 | 79.808613 | 80.01122 | 79.925275 | 79.424514 | 77.332784 | 80.85925 | 80.761998 | 80.416682 | 79.395736 | 79.559641 | 80.08208 | 80.720194 | 81.423511 | -0.017524 | -0.115317 | 16.930382 | 25.917121 | 23.146659 | 79.728731 | 79.736086 | 79.953933 | 78.280581 | 46.144814 | 78.018602 | 81.43886 | 59.570104 | 68.171931 | 24.390648 | -40.429896 | 38,108,300 | -0.067443 | 37 | 71.346656 | 79.858189 | 0.791917 | 81.442023 | 78.274355 | 0.850599 | 79.884454 | 81.585652 | 78.183256 | 81.43886 | 78.018602 | 79.728731 | 80.502256 | 80.146744 | 79.96531 | 80.68369 | 81.039201 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.0085 | 0 | 2,360,800 |
UPS | 2016-09-27T00:00:00 | 80.916634 | 81.078453 | 79.813325 | 80.070763 | 2,466,000 | 79.707403 | 79.890921 | 79.991027 | 80.070949 | 79.476886 | 78.31358 | 74.993057 | 80.115019 | 80.080685 | 80.03427 | 79.980907 | 79.971022 | 79.670437 | 79.102666 | 78.479477 | 76.468863 | 80.117834 | 79.843268 | 79.880221 | 80.044321 | 79.96477 | 79.477423 | 77.392158 | 80.820186 | 80.854342 | 80.714068 | 79.675729 | 79.600608 | 80.081952 | 80.680778 | 81.444617 | 0.06696 | -0.078861 | 16.964589 | 29.209408 | 20.54715 | 79.761832 | 79.728731 | 80.028791 | 78.280581 | 52.729096 | 78.018602 | 81.43886 | 84.731374 | 70.609286 | 67.483598 | -15.268626 | 40,574,300 | -0.025513 | 38 | 71.357911 | 79.890921 | 0.822427 | 81.535775 | 78.246067 | 0.907866 | 79.982757 | 81.798488 | 78.167025 | 81.43886 | 78.018602 | 79.728731 | 80.112445 | 79.845199 | 79.634344 | 80.3233 | 80.590547 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 0 | 0.041607 | 2,466,000 | 0 |
UPS | 2016-09-28T00:00:00 | 80.357597 | 80.754789 | 79.923632 | 80.732724 | 2,752,700 | 79.883195 | 79.886139 | 79.985436 | 80.061948 | 79.539052 | 78.377058 | 75.04445 | 80.163535 | 80.131033 | 80.084013 | 80.015152 | 80.000759 | 79.697385 | 79.135691 | 78.516668 | 76.507557 | 80.236051 | 79.887713 | 79.908419 | 80.055562 | 79.987946 | 79.517899 | 77.445536 | 80.695632 | 80.778095 | 80.863239 | 79.927182 | 79.650717 | 80.086402 | 80.650027 | 81.467305 | 0.087792 | -0.045531 | 16.996353 | 26.676965 | 18.765722 | 79.761832 | 79.728731 | 80.051519 | 78.280581 | 51.560665 | 78.018602 | 81.43886 | 68.386519 | 70.895999 | 42.551198 | -31.613481 | 37,821,600 | -0.029417 | 37 | 71.369711 | 79.886139 | 0.819257 | 81.524653 | 78.247624 | 0.950424 | 80.018456 | 81.919304 | 78.117608 | 81.43886 | 78.018602 | 79.728731 | 80.602804 | 80.127155 | 79.337676 | 81.392283 | 81.867932 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.015759 | 0 | 2,752,700 |
UPS | 2016-09-29T00:00:00 | 79.592659 | 80.570927 | 79.585302 | 80.43853 | 2,473,400 | 79.966311 | 79.848994 | 79.943364 | 80.038379 | 79.590143 | 78.428683 | 75.090545 | 80.04936 | 80.033146 | 80.00842 | 79.976743 | 79.969366 | 79.693278 | 79.147716 | 78.537975 | 76.538254 | 80.183226 | 79.859763 | 79.878205 | 80.037158 | 79.989357 | 79.54197 | 77.490792 | 80.357857 | 80.463997 | 80.731459 | 80.094714 | 79.680612 | 80.0781 | 80.617995 | 81.488363 | 0.042093 | -0.028006 | 16.47717 | 24.414361 | 20.085505 | 80.052369 | 79.728731 | 80.144636 | 78.280581 | 53.002166 | 78.018602 | 81.43886 | 46.02159 | 66.379828 | 5.090536 | -53.97841 | 35,348,200 | -0.09951 | 36 | 71.379388 | 79.848994 | 0.814637 | 81.478267 | 78.219721 | 0.947797 | 79.977904 | 81.873499 | 78.082309 | 81.43886 | 78.018602 | 79.728731 | 80.345339 | 79.93589 | 79.514183 | 80.767047 | 81.176496 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.064729 | 0 | 2,473,400 |
UPS | 2016-09-30T00:00:00 | 80.438522 | 80.754804 | 79.901577 | 80.041331 | 2,952,500 | 80.150195 | 79.843844 | 79.944246 | 80.041952 | 79.650955 | 78.481808 | 75.137165 | 80.127192 | 80.106851 | 80.074589 | 80.018723 | 80.005455 | 79.722503 | 79.181685 | 78.575609 | 76.577063 | 80.269083 | 79.915908 | 79.916294 | 80.05285 | 80.011683 | 79.581769 | 77.544006 | 80.181954 | 80.26925 | 80.569265 | 80.254509 | 79.71559 | 80.07079 | 80.593048 | 81.510955 | 0.073285 | -0.007748 | 16.232877 | 23.578978 | 18.132663 | 80.287749 | 79.728731 | 80.13231 | 78.280581 | 54.094943 | 78.018602 | 81.43886 | 70.752568 | 61.720226 | 45.806908 | -29.247432 | 38,300,700 | -0.075109 | 37 | 71.392095 | 79.843844 | 0.810343 | 81.464529 | 78.223159 | 0.936764 | 80.021772 | 81.8953 | 78.148245 | 81.43886 | 78.018602 | 79.728731 | 79.916296 | 79.261665 | 78.930671 | 80.24729 | 80.901921 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 0 | -0.006274 | 2,952,500 | 0 |
UPS | 2016-10-03T00:00:00 | 80.306129 | 80.438527 | 79.666209 | 80.438527 | 1,445,300 | 80.301716 | 79.828767 | 79.951013 | 80.036011 | 79.706884 | 78.542306 | 75.177335 | 80.16298 | 80.143084 | 80.110211 | 80.044851 | 80.028584 | 79.74539 | 79.211276 | 78.609877 | 76.614168 | 80.297434 | 79.959936 | 79.944132 | 80.06321 | 80.028924 | 79.617894 | 77.595438 | 80.111671 | 80.191456 | 80.435673 | 80.384768 | 79.752039 | 80.061076 | 80.571623 | 81.534337 | 0.086327 | 0.011067 | 15.615343 | 22.045013 | 18.935645 | 80.512081 | 79.728731 | 80.124955 | 78.280581 | 63.84252 | 78.018602 | 81.43886 | 66.881724 | 61.218627 | 27.759626 | -33.118276 | 36,855,400 | -0.043375 | 36 | 71.398212 | 79.828767 | 0.798095 | 81.424957 | 78.232576 | 0.885801 | 80.048854 | 81.820455 | 78.277253 | 81.43886 | 78.018602 | 79.728731 | 80.364968 | 79.975131 | 79.51174 | 80.828359 | 81.218195 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.056264 | 0 | 1,445,300 |
UPS | 2016-10-04T00:00:00 | 79.820663 | 80.475298 | 79.600005 | 80.313479 | 1,742,000 | 80.314217 | 79.792724 | 79.93336 | 80.024159 | 79.748454 | 78.597074 | 75.216912 | 80.094516 | 80.084462 | 80.065665 | 80.02447 | 80.01259 | 79.748342 | 79.227312 | 78.633853 | 76.646073 | 80.20997 | 79.959164 | 79.934105 | 80.054765 | 80.031918 | 79.643208 | 77.64164 | 80.036591 | 80.072654 | 80.278635 | 80.440334 | 79.776507 | 80.041933 | 80.546896 | 81.556011 | 0.056835 | 0.020221 | 14.930926 | 20.423355 | 18.099102 | 80.512081 | 79.728731 | 80.044048 | 78.280581 | 59.181351 | 78.084803 | 81.43886 | 51.754051 | 63.129448 | 14.503588 | -48.245949 | 35,113,400 | -0.093781 | 35 | 71.405171 | 79.792724 | 0.780291 | 81.353306 | 78.232142 | 0.881598 | 80.027122 | 81.790317 | 78.263926 | 81.43886 | 78.018602 | 79.728731 | 80.136955 | 79.835383 | 79.364637 | 80.607701 | 80.909273 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.098724 | 0 | 1,742,000 |
UPS | 2016-10-05T00:00:00 | 80.291428 | 80.563573 | 79.72506 | 79.820678 | 3,019,100 | 80.277441 | 79.780955 | 79.926887 | 80.017779 | 79.785782 | 78.664802 | 75.266033 | 80.133899 | 80.122092 | 80.100398 | 80.048739 | 80.034039 | 79.76964 | 79.255315 | 78.666676 | 76.682345 | 80.205827 | 80.006659 | 79.961648 | 80.065246 | 80.046207 | 79.67676 | 77.692133 | 80.07536 | 80.054209 | 80.181989 | 80.474922 | 79.804559 | 80.024769 | 80.523794 | 81.577439 | 0.070634 | 0.030303 | 14.431771 | 19.725329 | 16.82243 | 80.331878 | 79.728731 | 80.044048 | 78.280581 | 60.993699 | 78.084803 | 81.43886 | 65.789715 | 61.475163 | 35.300587 | -34.210285 | 38,132,500 | -0.08309 | 36 | 71.41788 | 79.780955 | 0.770348 | 81.321652 | 78.240258 | 0.893682 | 80.052294 | 81.839657 | 78.26493 | 81.43886 | 78.018602 | 79.728731 | 79.965322 | 79.455346 | 79.090029 | 80.330639 | 80.840615 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 0 | -0.034533 | 3,019,100 | 0 |
UPS | 2016-10-06T00:00:00 | 80.261993 | 80.512074 | 79.916289 | 80.107531 | 1,861,600 | 80.236986 | 79.787574 | 79.923945 | 80.033743 | 79.817168 | 78.725005 | 75.318997 | 80.159518 | 80.147529 | 80.125259 | 80.068126 | 80.051574 | 79.788948 | 79.281807 | 78.698267 | 76.717964 | 80.203018 | 80.052473 | 79.987426 | 80.074823 | 80.058739 | 79.708387 | 77.741844 | 80.129055 | 80.115052 | 80.129656 | 80.485041 | 79.834105 | 80.009807 | 80.502399 | 81.597975 | 0.078293 | 0.039901 | 13.96827 | 18.715192 | 15.960951 | 80.331878 | 79.728731 | 80.044048 | 78.280581 | 62.176656 | 78.665878 | 81.43886 | 57.559526 | 58.367764 | 38.457908 | -42.440474 | 36,270,900 | -0.028539 | 35 | 71.425672 | 79.787574 | 0.774061 | 81.335697 | 78.239451 | 0.881598 | 80.072265 | 81.835461 | 78.309068 | 81.43886 | 78.018602 | 79.728731 | 80.193354 | 79.823134 | 79.35484 | 80.661648 | 81.031867 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.079478 | 1,861,600 | 0 |
UPS | 2016-10-07T00:00:00 | 80.026642 | 80.438542 | 79.79127 | 80.20317 | 1,443,000 | 80.206832 | 79.830605 | 79.90335 | 80.046023 | 79.852427 | 78.786945 | 75.366794 | 80.132942 | 80.125549 | 80.110087 | 80.064355 | 80.049656 | 79.798269 | 79.301408 | 78.724571 | 76.750886 | 80.164774 | 80.075241 | 79.995326 | 80.074545 | 80.064251 | 79.734162 | 77.788686 | 80.135681 | 80.12927 | 80.097875 | 80.449805 | 79.861101 | 79.992898 | 80.480272 | 81.616176 | 0.064626 | 0.044846 | 13.288872 | 17.657252 | 16.150542 | 80.331878 | 79.728731 | 80.044048 | 78.280581 | 58.993665 | 79.136637 | 81.43886 | 38.658498 | 54.002579 | 24.656949 | -61.341502 | 34,827,900 | 0.032678 | 34 | 71.431542 | 79.830605 | 0.76151 | 81.353625 | 78.307584 | 0.882649 | 80.06792 | 81.833217 | 78.302623 | 81.43886 | 78.018602 | 79.728731 | 80.230119 | 79.948164 | 79.634334 | 80.543948 | 80.825903 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.117508 | 0 | 1,443,000 |
UPS | 2016-10-10T00:00:00 | 80.210503 | 80.622403 | 80.144301 | 80.379673 | 1,307,700 | 80.222277 | 79.848992 | 79.887462 | 80.071183 | 79.877769 | 78.84919 | 75.418243 | 80.148454 | 80.140995 | 80.125535 | 80.077641 | 80.062029 | 79.814435 | 79.325331 | 78.753995 | 76.78531 | 80.165441 | 80.111422 | 80.018953 | 80.080995 | 80.073674 | 79.762352 | 77.836883 | 80.16167 | 80.140519 | 80.107432 | 80.406078 | 79.892769 | 79.979698 | 80.459417 | 81.632378 | 0.06785 | 0.049447 | 12.990083 | 18.357856 | 15.293609 | 80.170053 | 79.728731 | 79.977846 | 78.280581 | 54.186441 | 79.585302 | 81.43886 | 33.729755 | 43.315926 | 44.624524 | -66.270245 | 36,135,600 | -0.021392 | 35 | 71.436968 | 79.848992 | 0.766244 | 81.38148 | 78.316504 | 0.84114 | 80.081499 | 81.76378 | 78.399219 | 81.43886 | 78.018602 | 79.728731 | 80.085484 | 79.732427 | 79.438212 | 80.379699 | 80.732757 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 0 | -0.049437 | 0 | 1,307,700 |
UPS | 2016-10-11T00:00:00 | 79.953072 | 80.490017 | 79.658861 | 80.100183 | 1,944,400 | 80.125921 | 79.916662 | 79.863925 | 80.092509 | 79.927044 | 78.908933 | 75.468044 | 80.109378 | 80.106827 | 80.099003 | 80.066316 | 80.053648 | 79.819872 | 79.341851 | 78.77774 | 76.81683 | 80.116495 | 80.121334 | 80.024 | 80.076363 | 80.075656 | 79.784211 | 77.882005 | 80.100891 | 80.108214 | 80.080504 | 80.346406 | 79.91963 | 79.966307 | 80.436508 | 81.645391 | 0.049066 | 0.049371 | 12.359012 | 17.002457 | 18.476644 | 80.170053 | 79.728731 | 79.985201 | 78.280581 | 43.513419 | 79.585302 | 81.43886 | 19.841276 | 30.743176 | 12.288611 | -80.158724 | 34,191,200 | -0.00356 | 34 | 71.444788 | 79.916662 | 0.707625 | 81.331912 | 78.501412 | 0.819075 | 80.069268 | 81.707418 | 78.431118 | 81.43886 | 78.018602 | 79.728731 | 80.325735 | 80.029068 | 79.847634 | 80.50717 | 80.803837 | 80.631679 | 80.132321 | 79.728731 | 79.32514 | 78.750537 | 78.018602 | 81.43886 | 1 | -0.090988 | 0 | 1,944,400 |
UPS | 2016-10-12T00:00:00 | 79.982498 | 80.21787 | 79.76184 | 80.195805 | 1,483,900 | 80.088411 | 79.985803 | 79.842152 | 80.122457 | 79.982944 | 78.967364 | 75.519216 | 80.084002 | 80.084222 | 80.081079 | 80.058697 | 80.048175 | 79.826249 | 79.35871 | 78.801596 | 76.848329 | 80.090418 | 80.127604 | 80.033121 | 80.072049 | 80.077115 | 79.805469 | 77.926925 | 80.023168 | 80.052134 | 80.045542 | 80.277705 | 79.945277 | 79.953051 | 80.412579 | 81.655524 | 0.036138 | 0.046724 | 11.773017 | 16.291722 | 17.704285 | 80.177405 | 79.728731 | 80.160495 | 78.280581 | 43.741632 | 79.585302 | 81.078453 | 26.601203 | 26.724078 | -0.483112 | -73.398797 | 35,675,100 | -0.015089 | 35 | 71.450766 | 79.985803 | 0.636115 | 81.258033 | 78.713572 | 0.788077 | 80.061004 | 81.637158 | 78.48485 | 81.43886 | 78.084803 | 79.761832 | 80.033983 | 79.577949 | 79.202826 | 80.409106 | 80.86514 | 80.647303 | 80.15761 | 79.761832 | 79.366053 | 78.802571 | 78.084803 | 81.43886 | 0 | -0.02606 | 0 | 1,483,900 |
UPS | 2016-10-13T00:00:00 | 79.658852 | 79.967777 | 78.967443 | 79.577942 | 2,088,600 | 80.09503 | 80.030671 | 79.823322 | 80.133809 | 80.025569 | 79.025626 | 75.566181 | 79.998972 | 80.006882 | 80.016121 | 80.022347 | 80.018227 | 79.819685 | 79.366608 | 78.818571 | 76.876295 | 80.012316 | 80.096466 | 80.019021 | 80.053868 | 80.068587 | 79.819162 | 77.968116 | 79.864725 | 79.909602 | 79.95019 | 80.181289 | 79.962379 | 79.935803 | 80.384177 | 81.661697 | -0.000221 | 0.037335 | 12.51208 | 14.807938 | 23.219588 | 79.794923 | 79.728731 | 80.160495 | 78.280581 | 43.859745 | 78.967443 | 81.078453 | 32.752491 | 26.398323 | -68.575207 | -67.247509 | 33,586,500 | -0.019701 | 34 | 71.458848 | 80.030671 | 0.573811 | 81.178293 | 78.883048 | 0.822228 | 80.022704 | 81.667159 | 78.378249 | 81.43886 | 78.084803 | 79.761832 | 79.987403 | 79.756935 | 79.531372 | 80.212966 | 80.443433 | 80.647303 | 80.15761 | 79.761832 | 79.366053 | 78.802571 | 78.084803 | 81.43886 | 1 | -0.070416 | 2,088,600 | 0 |
UPS | 2016-10-14T00:00:00 | 79.747131 | 80.217876 | 79.73978 | 79.960438 | 1,566,000 | 80.025891 | 80.088043 | 79.846566 | 80.153499 | 80.053303 | 79.078271 | 75.615852 | 79.948604 | 79.959655 | 79.974738 | 79.997327 | 79.997373 | 79.81684 | 79.376622 | 78.836959 | 76.90486 | 79.949062 | 80.069462 | 80.01316 | 80.038705 | 80.061259 | 79.833449 | 78.009717 | 79.730396 | 79.784947 | 79.846048 | 80.08227 | 79.974243 | 79.917737 | 80.352096 | 81.66445 | -0.021663 | 0.025536 | 12.677141 | 16.34184 | 22.029616 | 79.794923 | 79.728731 | 80.248129 | 78.280581 | 47.067089 | 78.967443 | 81.078453 | 36.934363 | 32.096019 | -31.97199 | -63.065637 | 35,152,500 | -0.084169 | 35 | 71.464963 | 80.088043 | 0.471434 | 81.030911 | 79.145176 | 0.828008 | 79.996459 | 81.652474 | 78.340443 | 81.43886 | 78.665878 | 80.052369 | 79.531357 | 79.094938 | 78.531024 | 80.095271 | 80.53169 | 80.784436 | 80.379581 | 80.052369 | 79.725157 | 79.259296 | 78.665878 | 81.43886 | 0 | -0.007988 | 0 | 1,566,000 |
UPS | 2016-10-17T00:00:00 | 79.460274 | 80.004571 | 79.372013 | 79.666224 | 1,759,900 | 79.941306 | 80.121511 | 79.831267 | 80.153575 | 80.063773 | 79.125709 | 75.66718 | 79.850938 | 79.868858 | 79.895589 | 79.948504 | 79.956058 | 79.802857 | 79.378823 | 78.849302 | 76.930287 | 79.846222 | 80.009675 | 79.983445 | 80.011519 | 80.045653 | 79.841014 | 78.04797 | 79.564932 | 79.62415 | 79.70279 | 79.964433 | 79.97342 | 79.89378 | 80.313845 | 81.662778 | -0.061098 | 0.008209 | 13.356346 | 15.38127 | 24.152157 | 79.794923 | 79.728731 | 80.137304 | 78.707846 | 34.482871 | 78.967443 | 80.754804 | 27.573076 | 32.419976 | -88.405947 | -72.426924 | 33,392,600 | -0.0863 | 34 | 71.471586 | 80.121511 | 0.391483 | 80.904477 | 79.338545 | 0.782824 | 79.945394 | 81.511042 | 78.379745 | 81.43886 | 78.967443 | 80.203152 | 79.901596 | 79.585316 | 79.4235 | 80.063411 | 80.379692 | 80.855606 | 80.494779 | 80.203152 | 79.911525 | 79.496327 | 78.967443 | 81.43886 | 1 | -0.054572 | 0 | 1,759,900 |
UPS | 2016-10-18T00:00:00 | 79.533813 | 80.151669 | 79.474975 | 79.769186 | 1,692,300 | 79.912621 | 80.113419 | 79.868632 | 80.152639 | 80.068992 | 79.172788 | 75.723874 | 79.787513 | 79.807941 | 79.839932 | 79.910805 | 79.923578 | 79.792306 | 79.382902 | 78.862856 | 76.956193 | 79.772133 | 79.953703 | 79.960564 | 79.987215 | 80.031707 | 79.849095 | 78.086444 | 79.454384 | 79.506116 | 79.577889 | 79.841269 | 79.965255 | 79.867058 | 80.271222 | 81.657452 | -0.085432 | -0.010519 | 13.673728 | 15.762698 | 22.589226 | 79.794923 | 79.728731 | 80.061563 | 79.295788 | 40.209954 | 78.967443 | 80.754804 | 31.687507 | 32.064982 | -69.905925 | -68.312493 | 35,084,900 | -0.149957 | 35 | 71.478003 | 80.113419 | 0.402272 | 80.917964 | 79.308874 | 0.761281 | 79.906196 | 81.428757 | 78.383634 | 81.43886 | 78.967443 | 80.203152 | 79.612286 | 79.220001 | 78.979727 | 79.852559 | 80.244844 | 80.855606 | 80.494779 | 80.203152 | 79.911525 | 79.496327 | 78.967443 | 81.43886 | 0 | 0.005871 | 0 | 1,692,300 |
UPS | 2016-10-19T00:00:00 | 79.474991 | 79.828046 | 79.291106 | 79.607388 | 1,991,400 | 79.830977 | 80.054209 | 79.903645 | 80.140446 | 80.07255 | 79.215408 | 75.776894 | 79.725009 | 79.747404 | 79.783787 | 79.871186 | 79.889071 | 79.779862 | 79.385326 | 78.874978 | 76.981256 | 79.692564 | 79.892901 | 79.930284 | 79.960641 | 80.016075 | 79.855079 | 78.123769 | 79.392221 | 79.420203 | 79.467794 | 79.719495 | 79.947958 | 79.8379 | 80.224048 | 81.64854 | -0.108216 | -0.030059 | 14.239093 | 14.953401 | 23.1876 | 79.794923 | 79.728731 | 79.848252 | 79.533154 | 48.319572 | 78.967443 | 80.754804 | 28.396474 | 29.219019 | -93.778405 | -71.603526 | 33,093,500 | -0.212874 | 34 | 71.485485 | 80.054209 | 0.404855 | 80.863919 | 79.244499 | 0.729232 | 79.865128 | 81.323592 | 78.406664 | 81.43886 | 78.967443 | 80.203152 | 79.720152 | 79.288636 | 79.043458 | 79.96533 | 80.396847 | 80.855606 | 80.494779 | 80.203152 | 79.911525 | 79.496327 | 78.967443 | 81.43886 | 1 | -0.042479 | 0 | 1,991,400 |
UPS | 2016-10-20T00:00:00 | 78.996864 | 79.371991 | 78.842402 | 79.371991 | 1,946,100 | 79.704464 | 79.970725 | 79.913059 | 80.115332 | 80.076842 | 79.252442 | 75.832413 | 79.57938 | 79.610943 | 79.662722 | 79.791702 | 79.82044 | 79.749156 | 79.375103 | 78.877391 | 77.001311 | 79.540907 | 79.792201 | 79.860531 | 79.915794 | 79.987768 | 79.850752 | 78.155808 | 79.231244 | 79.272231 | 79.309407 | 79.573024 | 79.909031 | 79.798731 | 80.168399 | 81.634267 | -0.162974 | -0.056642 | 15.369266 | 14.038886 | 26.107497 | 79.732402 | 79.761832 | 79.679078 | 79.533154 | 26.995308 | 78.842402 | 80.622403 | 8.677663 | 22.920548 | -156.444334 | -91.322337 | 31,147,400 | -0.187558 | 33 | 71.492348 | 79.970725 | 0.442355 | 80.855434 | 79.086015 | 0.691407 | 79.782437 | 81.16525 | 78.399624 | 81.078453 | 78.842402 | 79.960427 | 79.531381 | 79.234716 | 78.994441 | 79.771656 | 80.068321 | 80.550745 | 80.224281 | 79.960427 | 79.696573 | 79.320917 | 78.842402 | 81.078453 | 1 | -0.083606 | 0 | 1,946,100 |
UPS | 2016-10-21T00:00:00 | 78.820358 | 78.864489 | 78.25399 | 78.511428 | 2,816,400 | 79.583836 | 79.895334 | 79.921887 | 80.071789 | 80.077515 | 79.289173 | 75.893593 | 79.427575 | 79.4672 | 79.533127 | 79.703398 | 79.74351 | 79.712733 | 79.360504 | 78.876262 | 77.019411 | 79.380161 | 79.682643 | 79.776478 | 79.865011 | 79.954702 | 79.842196 | 78.185539 | 78.997969 | 79.05813 | 79.105612 | 79.399044 | 79.846715 | 79.749138 | 80.10421 | 81.614451 | -0.218099 | -0.088933 | 17.080104 | 13.031011 | 29.919635 | 79.372004 | 79.761832 | 79.679078 | 79.533154 | 26.620534 | 78.25399 | 80.622403 | 23.913409 | 20.329182 | -196.030616 | -76.086591 | 28,331,000 | -0.084572 | 32 | 71.502024 | 79.895334 | 0.502613 | 80.900559 | 78.890109 | 0.689303 | 79.69081 | 81.069417 | 78.312203 | 81.078453 | 78.25399 | 79.666222 | 79.070419 | 78.768847 | 78.54083 | 79.298436 | 79.600008 | 80.41188 | 79.999508 | 79.666222 | 79.332935 | 78.858425 | 78.25399 | 81.078453 | 1 | -0.118352 | 2,816,400 | 0 |
UPS | 2016-10-24T00:00:00 | 79.769188 | 79.820675 | 79.254313 | 79.3058 | 1,808,300 | 79.539704 | 79.880991 | 79.961017 | 80.050311 | 80.074575 | 79.334223 | 75.963867 | 79.495898 | 79.522107 | 79.569444 | 79.709379 | 79.745485 | 79.714947 | 79.371259 | 78.893944 | 77.046772 | 79.413861 | 79.670629 | 79.764731 | 79.853144 | 79.946589 | 79.851701 | 78.224102 | 79.060379 | 79.088263 | 79.086166 | 79.291493 | 79.79243 | 79.708468 | 80.043562 | 81.593375 | -0.183112 | -0.107769 | 16.796756 | 20.815423 | 27.098483 | 79.235933 | 79.846425 | 79.539333 | 79.533154 | 49.293089 | 78.25399 | 80.622403 | 63.975252 | 32.188775 | -42.494349 | -36.024748 | 30,139,300 | -0.028652 | 33 | 71.509027 | 79.880991 | 0.501877 | 80.884745 | 78.877236 | 0.698234 | 79.698275 | 81.094742 | 78.301807 | 81.078453 | 78.25399 | 79.666222 | 78.646279 | 78.428069 | 78.03578 | 79.038568 | 79.256778 | 80.41188 | 79.999508 | 79.666222 | 79.332935 | 78.858425 | 78.25399 | 81.078453 | 0 | -0.047468 | 1,808,300 | 0 |
UPS | 2016-10-25T00:00:00 | 79.320488 | 79.975123 | 79.276357 | 79.73975 | 2,242,500 | 79.476446 | 79.801183 | 79.946011 | 80.020742 | 80.060881 | 79.374275 | 76.030927 | 79.460816 | 79.485449 | 79.531143 | 79.674025 | 79.712793 | 79.699478 | 79.369923 | 78.90239 | 77.069396 | 79.374003 | 79.617248 | 79.71546 | 79.824524 | 79.926744 | 79.851429 | 78.257501 | 79.188272 | 79.168853 | 79.117502 | 79.208816 | 79.731659 | 79.668847 | 79.982465 | 81.56935 | -0.189408 | -0.124097 | 16.277648 | 20.900697 | 25.303621 | 79.235933 | 79.846425 | 79.539333 | 79.533154 | 36.584831 | 78.25399 | 80.622403 | 45.030074 | 44.306245 | -50.543507 | -54.969926 | 27,896,800 | -0.122878 | 32 | 71.517224 | 79.801183 | 0.453057 | 80.707298 | 78.895068 | 0.688252 | 79.662295 | 81.038798 | 78.285792 | 80.754804 | 78.25399 | 79.504397 | 79.614725 | 79.408775 | 79.048363 | 79.975138 | 80.181088 | 80.164612 | 79.799493 | 79.504397 | 79.209301 | 78.789164 | 78.25399 | 80.754804 | 1 | -0.086625 | 0 | 2,242,500 |
UPS | 2016-10-26T00:00:00 | 79.886894 | 80.203176 | 79.136641 | 79.143998 | 3,310,100 | 79.466885 | 79.777648 | 79.915119 | 80.00309 | 80.052013 | 79.420063 | 76.096002 | 79.546032 | 79.558439 | 79.585874 | 79.693377 | 79.726186 | 79.706827 | 79.383528 | 78.921885 | 77.097431 | 79.44863 | 79.62541 | 79.710913 | 79.819275 | 79.922166 | 79.86158 | 78.295869 | 79.498453 | 79.399916 | 79.275123 | 79.195119 | 79.683542 | 79.640942 | 79.927994 | 81.544974 | -0.146999 | -0.128677 | 15.420346 | 20.948018 | 22.819252 | 79.235933 | 79.846425 | 79.502556 | 79.533154 | 45.487023 | 78.25399 | 80.622403 | 68.945092 | 59.316806 | -10.949458 | -31.054908 | 31,206,900 | -0.091246 | 33 | 71.530168 | 79.777648 | 0.434477 | 80.646602 | 78.908695 | 0.721877 | 79.683685 | 81.127439 | 78.239932 | 80.754804 | 78.25399 | 79.504397 | 79.523989 | 79.072856 | 78.825224 | 79.771621 | 80.222754 | 80.164612 | 79.799493 | 79.504397 | 79.209301 | 78.789164 | 78.25399 | 80.754804 | 0 | -0.01967 | 3,310,100 | 0 |
UPS | 2016-10-27T00:00:00 | 79.49704 | 80.357619 | 77.8715 | 80.357619 | 3,532,000 | 79.450704 | 79.772867 | 79.868339 | 79.971314 | 80.033077 | 79.456403 | 76.16772 | 79.536233 | 79.547275 | 79.572208 | 79.675528 | 79.708559 | 79.698601 | 79.386515 | 78.933275 | 77.121308 | 79.454113 | 79.598686 | 79.678753 | 79.79943 | 79.907561 | 79.863104 | 78.32971 | 79.670489 | 79.560867 | 79.391735 | 79.208258 | 79.636907 | 79.61734 | 79.876242 | 81.51885 | -0.143197 | -0.131581 | 16.14726 | 16.805868 | 28.36946 | 79.114559 | 79.65518 | 79.581624 | 79.533154 | 43.856534 | 77.8715 | 80.622403 | 59.09115 | 57.688772 | -85.03099 | -40.90885 | 27,674,900 | -0.004963 | 32 | 71.543293 | 79.772867 | 0.437138 | 80.647142 | 78.898592 | 0.853223 | 79.66591 | 81.372355 | 77.959464 | 80.754804 | 77.8715 | 79.313152 | 79.742237 | 79.281298 | 78.675702 | 80.347833 | 80.808772 | 80.074344 | 79.653382 | 79.313152 | 78.972922 | 78.488527 | 77.8715 | 80.754804 | 1 | -0.062326 | 0 | 3,532,000 |
UPS | 2016-10-28T00:00:00 | 79.217529 | 79.77654 | 78.695297 | 79.658857 | 2,397,500 | 79.397744 | 79.711818 | 79.823913 | 79.930271 | 80.003501 | 79.483959 | 76.236099 | 79.472492 | 79.487322 | 79.517642 | 79.633892 | 79.670788 | 79.679735 | 79.382068 | 78.938903 | 77.142166 | 79.411718 | 79.545797 | 79.62869 | 79.769869 | 79.886099 | 79.858374 | 78.360057 | 79.611947 | 79.585942 | 79.435049 | 79.215152 | 79.586053 | 79.592964 | 79.824652 | 81.490115 | -0.160883 | -0.137442 | 16.822251 | 15.381364 | 25.964799 | 79.114559 | 79.474976 | 79.732408 | 79.533154 | 38.731418 | 77.8715 | 80.490017 | 51.404259 | 59.8135 | -78.170754 | -48.595741 | 25,277,400 | -0.025445 | 31 | 71.551866 | 79.711818 | 0.424354 | 80.560526 | 78.863109 | 0.8879 | 79.623207 | 81.399007 | 77.847406 | 80.622403 | 77.8715 | 79.246951 | 79.242053 | 78.126487 | 76.755933 | 80.612606 | 81.728172 | 79.973189 | 79.571558 | 79.246951 | 78.922345 | 78.460193 | 77.8715 | 80.622403 | 1 | -0.098485 | 0 | 2,397,500 |
UPS | 2016-10-31T00:00:00 | 79.26165 | 79.585283 | 79.092474 | 79.497022 | 2,328,700 | 79.377882 | 79.659594 | 79.792137 | 79.888934 | 79.97909 | 79.50991 | 76.308689 | 79.430324 | 79.44629 | 79.478258 | 79.600052 | 79.639315 | 79.663339 | 79.378899 | 78.945294 | 77.163255 | 79.386973 | 79.502923 | 79.585439 | 79.743649 | 79.866577 | 79.853972 | 78.390162 | 79.448434 | 79.48109 | 79.426452 | 79.212816 | 79.534858 | 79.569326 | 79.774556 | 81.459346 | -0.169387 | -0.143831 | 17.449029 | 14.766986 | 24.927687 | 79.114559 | 79.474976 | 79.732408 | 79.533154 | 41.754316 | 77.8715 | 80.357619 | 55.916483 | 55.470631 | -57.834523 | -44.083517 | 27,606,100 | -0.064638 | 32 | 71.560222 | 79.659594 | 0.411439 | 80.482471 | 78.836716 | 0.863733 | 79.588773 | 81.316238 | 77.861308 | 80.622403 | 77.8715 | 79.246951 | 79.229789 | 78.683038 | 78.148546 | 79.764281 | 80.311032 | 79.973189 | 79.571558 | 79.246951 | 78.922345 | 78.460193 | 77.8715 | 80.622403 | 0 | -0.028909 | 0 | 2,328,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.