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
2017-03-29T00:00:00
79.138496
79.377337
78.713061
78.854875
1,889,300
79.399721
79.40868
79.368974
80.559484
82.345675
82.888147
81.224934
79.163793
79.194007
79.24684
79.472335
79.59956
80.493501
81.032539
81.203503
80.371082
79.083527
79.379889
79.388125
79.654532
80.690804
81.626161
81.799668
78.525353
78.468119
78.461093
79.247087
79.129863
78.070621
77.90747
82.013825
-0.387194
-0.387024
17.624119
21.393635
25.64822
79.384792
79.384792
80.785858
82.835732
50.762078
77.436737
81.332848
43.67842
36.717905
-43.302746
-56.32158
46,612,600
-0.025303
46
72.895034
79.40868
0.681147
80.770973
78.046386
0.951633
79.443585
81.346851
77.54032
81.332848
77.436737
79.384792
78.919559
78.334898
77.411877
79.84258
80.427241
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.101413
1,889,300
0
UPS
2017-03-30T00:00:00
79.608742
79.743084
78.630982
78.974315
1,721,600
79.314636
79.435178
79.415848
80.448651
82.225962
82.893677
81.244174
79.252782
79.269413
79.302518
79.484736
79.600267
80.458804
80.995071
81.171923
80.363496
79.121531
79.398942
79.406568
79.617248
80.618779
81.561223
81.783586
79.055187
78.866449
78.644108
79.125692
79.140261
78.119071
77.842775
81.890351
-0.329644
-0.375548
16.559019
22.324992
23.569996
79.097435
79.384792
80.88029
82.835732
49.58015
77.436737
81.332848
55.74803
48.723351
-11.314393
-44.25197
48,334,200
0.039664
47
72.899736
79.435178
0.677938
80.791054
78.079303
0.972425
79.459314
81.404164
77.514465
81.332848
77.436737
79.384792
79.076298
78.775259
78.412022
79.439535
79.740574
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
0
-0.04113
1,721,600
0
UPS
2017-03-31T00:00:00
80.086403
80.38495
79.474373
79.474373
2,478,100
79.251195
79.486305
79.449285
80.357592
82.107383
82.907956
81.265218
79.419507
79.417957
79.423115
79.539433
79.637662
80.4442
80.971159
81.150428
80.360739
79.261852
79.460964
79.45815
79.603043
80.562475
81.505633
81.772066
79.653127
79.401309
78.99826
79.107844
79.180088
78.185699
77.795138
81.769034
-0.242693
-0.348977
15.907953
25.536815
21.998259
79.075033
79.384792
80.820052
82.835732
48.842989
77.436737
81.332848
68.007977
55.811475
64.25874
-31.992023
50,812,300
0.08775
48
72.906974
79.486305
0.686959
80.860223
78.112387
0.974024
79.519037
81.467085
77.57099
81.332848
77.436737
79.384792
79.327603
78.912121
78.2155
80.024223
80.439705
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
0
0.010618
2,478,100
0
UPS
2017-04-03T00:00:00
79.41465
80.407334
79.175809
80.355088
2,645,900
79.197455
79.497499
79.439433
80.242877
81.979552
82.894481
81.281734
79.418535
79.417356
79.421813
79.528089
79.620507
80.403826
80.930198
81.116056
80.351325
79.291571
79.45414
79.455485
79.566064
80.491614
81.436459
81.753652
79.902802
79.736389
79.301914
79.115221
79.225325
78.254408
77.757837
81.647199
-0.225391
-0.32426
14.941175
23.276118
22.197016
78.922036
79.384792
80.797665
82.835732
47.455753
77.436737
81.332848
50.766349
58.174118
22.090322
-49.233651
48,166,400
0.031142
47
72.913963
79.497499
0.683706
80.864911
78.130088
1.006011
79.509096
81.521117
77.497074
81.332848
77.436737
79.384792
79.981908
79.578867
79.071332
80.489444
80.892485
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.045191
0
2,645,900
UPS
2017-04-04T00:00:00
79.586334
79.63858
78.892202
79.340034
2,138,600
79.206415
79.534446
79.465407
80.139003
81.882649
82.86632
81.296151
79.452095
79.448079
79.447124
79.533384
79.617878
80.371767
80.894833
81.085765
80.343714
79.362277
79.4626
79.466785
79.540318
80.428634
81.370951
81.736783
79.932239
79.859811
79.546882
79.14643
79.278075
78.32671
77.733278
81.525703
-0.195572
-0.298522
14.041234
22.004692
23.06011
78.922036
79.384792
80.797665
82.835732
42.85735
77.436737
81.332848
55.172904
57.98241
-17.073642
-44.827096
50,305,000
0.096299
48
72.919751
79.534446
0.666475
80.867396
78.201495
0.981485
79.516452
81.479422
77.553481
81.332848
77.436737
79.384792
79.665931
78.924528
78.434406
80.156053
80.897456
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
0
0.007319
2,138,600
0
UPS
2017-04-05T00:00:00
79.668419
80.444653
79.519146
79.817698
2,622,900
79.222836
79.572137
79.461526
80.013216
81.786644
82.82824
81.307034
79.49536
79.488141
79.481169
79.54566
79.621766
80.344185
80.862559
81.057698
80.336994
79.446277
79.475359
79.482402
79.521863
80.370365
81.307626
81.720586
79.836336
79.859278
79.719265
79.20779
79.334433
78.401673
77.722028
81.40526
-0.163432
-0.271504
13.774221
26.429832
21.492382
78.940695
79.384792
80.766183
82.832027
43.222523
77.436737
81.332848
57.27974
54.406331
41.707019
-42.72026
52,927,900
0.056146
49
72.926923
79.572137
0.650704
80.873546
78.270729
1.014006
79.530925
81.558937
77.502912
81.332848
77.436737
79.384792
79.372372
79.106164
78.625994
79.852542
80.118751
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
0
0.052178
0
2,622,900
UPS
2017-04-06T00:00:00
79.616158
79.817683
79.49674
79.690794
2,824,600
79.298965
79.600872
79.483021
79.87246
81.70446
82.785119
81.315574
79.519519
79.511417
79.501937
79.552069
79.621335
80.315635
80.829759
81.029153
80.329822
79.51779
79.479552
79.494296
79.506292
80.313247
81.24402
81.703762
79.726635
79.796829
79.808694
79.28253
79.386889
78.475888
77.723457
81.286078
-0.140557
-0.245315
13.497247
25.775425
21.133082
78.940695
79.384792
80.727213
82.643142
40.185645
77.436737
80.758134
65.617598
59.356747
7.788152
-34.382402
50,103,300
0.046115
48
72.934569
79.600872
0.638613
80.878099
78.323646
0.966558
79.539042
81.472158
77.605926
81.332848
77.436737
79.384792
79.877406
79.310159
78.951898
80.235666
80.802913
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.009729
0
2,824,600
UPS
2017-04-07T00:00:00
78.362259
79.563928
78.302553
79.347478
3,212,200
79.294489
79.535938
79.454957
79.707513
81.594002
82.722644
81.320474
79.288067
79.302479
79.326602
79.443904
79.524483
80.239032
80.764825
80.976343
80.310244
79.34748
79.361589
79.408084
79.447069
80.225294
81.156439
81.674376
79.286405
79.405434
79.596119
79.268148
79.397226
78.525394
77.723669
81.163707
-0.22106
-0.240464
13.196699
23.239156
27.998959
79.220596
79.384792
80.678698
82.002443
36.996447
77.436737
80.713329
28.246487
50.381275
-100.357752
-71.753513
46,891,100
-0.052553
47
72.941616
79.535938
0.695661
80.927259
78.144617
0.99268
79.426967
81.412327
77.441608
81.332848
77.436737
79.384792
79.643527
79.469371
79.322584
79.790314
79.96447
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.06261
0
3,212,200
UPS
2017-04-10T00:00:00
79.429573
79.772906
78.645879
78.705585
3,687,700
79.416895
79.496006
79.464509
79.546729
81.492441
82.68062
81.326073
79.316368
79.325587
79.342443
79.442601
79.517182
80.207289
80.729687
80.945714
80.301481
79.372041
79.351459
79.406131
79.436169
80.168336
81.09123
81.655561
79.058674
79.17345
79.412214
79.277399
79.400477
78.572773
77.73462
81.043088
-0.196471
-0.231665
12.668958
22.378394
25.138313
79.373603
79.384792
80.678698
82.002443
49.500651
77.436737
80.444653
66.253052
53.372379
-29.728633
-33.746948
50,578,800
-0.072978
48
72.951272
79.496006
0.676489
80.848985
78.143027
0.999077
79.427216
81.425369
77.429062
81.332848
77.436737
79.384792
78.742913
77.921898
77.481538
79.183274
80.004289
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
0
-0.007511
3,687,700
0
UPS
2017-04-11T00:00:00
78.929512
79.23553
78.541398
79.228065
3,029,400
79.384055
79.455703
79.467793
79.391647
81.398238
82.631595
81.339434
79.238997
79.253573
79.278916
79.395957
79.471977
80.15718
80.682314
80.905789
80.28783
79.283426
79.297507
79.364978
79.411965
80.10089
81.01695
81.631714
78.878055
78.980042
79.20395
79.260934
79.382765
78.609599
77.750179
80.922404
-0.214858
-0.228304
12.292355
20.928534
24.271789
79.373603
79.384792
80.587267
82.002443
46.018761
77.436737
80.444653
49.628219
48.042586
-70.513772
-50.371781
47,549,400
-0.055686
47
72.958572
79.455703
0.685418
80.826539
78.084867
0.993745
79.379815
81.367304
77.392326
81.332848
77.436737
79.384792
79.282786
78.792666
78.155759
79.919693
80.409813
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.060363
0
3,029,400
UPS
2017-04-12T00:00:00
77.795013
78.623488
77.757692
78.414503
3,036,000
79.249706
79.324714
79.423011
79.330904
81.286932
82.573967
81.349458
78.9502
78.988381
79.050623
79.250417
79.342979
80.064546
80.606332
80.84419
80.263025
78.994509
79.139346
79.236302
79.349352
80.006068
80.921176
81.596446
78.482756
78.60277
78.841151
79.133887
79.316201
78.61823
77.758957
80.797507
-0.317317
-0.246106
12.735587
19.164372
27.863376
79.101173
79.384792
80.537266
82.002443
43.120174
77.436737
80.444653
11.911125
42.597465
-154.176147
-88.088875
44,513,400
-0.121354
46
72.964483
79.324714
0.74059
80.805894
77.843533
0.996411
79.228882
81.221703
77.23606
81.332848
77.436737
79.384792
78.902147
78.568763
78.208014
79.262895
79.596279
80.413365
79.844533
79.384792
78.925051
78.270504
77.436737
81.332848
1
-0.10525
0
3,036,000
UPS
2017-04-13T00:00:00
77.429276
78.041305
77.39942
77.757684
2,840,900
79.03176
79.173198
79.358523
79.318843
81.174009
82.507644
81.354295
78.646015
78.704907
78.801185
79.084858
79.195771
79.961202
80.522725
80.776568
80.234829
78.663522
78.958828
79.082938
79.274778
79.904551
80.819301
81.55744
77.916366
78.056332
78.322625
78.89894
79.199513
78.598326
77.757421
80.667448
-0.42315
-0.281515
13.47159
18.256552
29.18748
78.922036
79.366134
79.405858
82.002443
43.584815
77.39942
80.444653
0.980411
20.839919
-178.371247
-99.019589
41,672,500
-0.194955
45
72.969584
79.173198
0.803499
80.780197
77.566199
0.986815
79.057491
81.03112
77.083861
81.332848
77.39942
79.366134
78.058731
77.493974
77.192935
78.35977
78.924527
80.404559
79.830278
79.366134
78.901989
78.241173
77.39942
81.332848
1
-0.143102
0
2,840,900
UPS
2017-04-17T00:00:00
78.272705
78.272705
77.563642
77.668135
1,723,800
78.85039
79.050792
79.302993
79.327354
81.070752
82.445311
81.357323
78.571353
78.626325
78.71988
79.011026
79.124766
79.894986
80.463514
80.726986
80.215305
78.525512
78.873067
78.999414
79.233753
79.828201
80.735441
81.526777
77.612012
77.778275
77.965135
78.668212
79.069254
78.570395
77.755177
80.536057
-0.433963
-0.312005
13.827066
18.833185
27.353898
78.922036
79.366134
79.034315
82.002443
50.406656
77.39942
80.444653
28.677126
13.856221
-119.399004
-71.322874
43,396,300
-0.151208
46
72.973257
79.050792
0.739228
80.529249
77.572335
0.977754
78.982749
80.938257
77.027242
80.758134
77.39942
79.078777
77.623334
77.205362
76.981448
77.847247
78.265219
79.965477
79.475105
79.078777
78.682448
78.118184
77.39942
80.758134
0
-0.07475
1,723,800
0
UPS
2017-04-18T00:00:00
77.697975
78.175657
77.29493
78.011453
3,042,300
78.678722
78.938089
79.201784
79.296965
80.969016
82.372712
81.352438
78.396678
78.457534
78.562664
78.891658
79.015013
79.808829
80.390737
80.667006
80.190257
78.315982
78.744227
78.875951
79.169856
79.739444
80.641435
81.490366
77.466854
77.578675
77.699035
78.401585
78.917448
78.526814
77.746216
80.401218
-0.483337
-0.346271
14.41687
17.463532
27.363213
78.869792
79.313889
79.252827
82.002443
39.980811
77.29493
80.444653
12.796204
14.151247
-134.363527
-87.203796
40,354,000
-0.122563
45
72.979026
78.938089
0.765937
80.469962
77.406215
0.939903
78.86039
80.740196
76.980583
80.713329
77.29493
79.00413
78.036351
77.799996
77.327288
78.509059
78.745414
79.906587
79.407501
79.00413
78.600759
78.026468
77.29493
80.713329
1
-0.115935
0
3,042,300
UPS
2017-04-19T00:00:00
77.966698
78.436914
77.869671
78.056265
2,047,100
78.516759
78.861587
79.131029
79.285136
80.873035
82.303319
81.34656
78.310682
78.368291
78.470977
78.807571
78.934373
79.736588
80.326946
80.613534
80.168132
78.186523
78.651714
78.780944
79.117688
79.660435
80.554187
81.456677
77.563806
77.554306
77.582148
78.15745
78.763331
78.476222
77.7341
80.264632
-0.495076
-0.376032
14.575607
18.463374
25.834117
78.556307
79.313889
79.441868
82.002443
42.615411
77.29493
80.444653
21.327829
20.933719
-81.970141
-78.672171
42,401,100
-0.10071
46
72.983121
78.861587
0.783413
80.428413
77.294761
0.945236
78.775276
80.665749
76.884803
80.444653
77.29493
78.869792
77.722854
77.270051
76.842127
78.150778
78.603581
79.701318
79.241459
78.869792
78.498124
77.968971
77.29493
80.444653
0
-0.050569
0
2,047,100
UPS
2017-04-20T00:00:00
78.765312
78.922051
78.04879
78.183138
2,424,700
78.426448
78.824642
79.065049
79.294759
80.791061
82.234135
81.344345
78.401608
78.440477
78.516259
78.803729
78.921369
79.698499
80.285851
80.576936
80.154174
78.231715
78.642545
78.752812
79.097303
79.604969
80.484127
81.430993
77.962984
77.83304
77.675384
78.022024
78.633277
78.436164
77.727828
80.12994
-0.434924
-0.387811
14.04076
20.796325
23.969192
78.533918
79.313889
79.441868
82.002443
44.896009
77.29493
80.444653
46.682901
26.935644
-25.563508
-53.317099
44,825,800
-0.069994
47
72.988738
78.824642
0.768799
80.362241
77.287043
0.93404
78.774327
80.642407
76.906247
80.444653
77.29493
78.869792
78.091094
77.745274
77.523851
78.312518
78.658338
79.701318
79.241459
78.869792
78.498124
77.968971
77.29493
80.444653
0
0.005572
2,424,700
0
UPS
2017-04-21T00:00:00
78.944412
79.213109
78.705571
78.899631
3,040,600
78.359274
78.829119
79.004442
79.301001
80.70713
82.162446
81.345693
78.510169
78.532101
78.582129
78.816518
78.923141
79.668927
80.25055
80.544609
80.142136
78.32589
78.653951
78.743532
79.083564
79.556373
80.418984
81.407113
78.469437
78.299333
77.96125
77.987542
78.536582
78.408619
77.728869
79.998218
-0.368553
-0.383959
13.15975
22.24602
23.018514
78.533918
79.313889
79.58928
82.002443
42.830196
77.29493
80.444653
52.369117
40.126616
14.21112
-47.630883
47,866,400
-0.043408
48
72.995984
78.829119
0.769245
80.36761
77.290628
0.905251
78.790526
80.601029
76.980023
80.444653
77.29493
78.869792
78.578718
78.235384
77.705456
79.108646
79.451979
79.701318
79.241459
78.869792
78.498124
77.968971
77.29493
80.444653
0
0.053544
3,040,600
0
UPS
2017-04-24T00:00:00
79.84008
80.03414
79.325077
79.675876
2,441,500
78.507056
78.900772
78.969213
79.320713
80.634844
82.103935
81.351043
78.776151
78.769916
78.77566
78.909569
78.993675
79.675639
80.239748
80.530658
80.139131
78.595127
78.750233
78.807812
79.104704
79.533556
80.372997
81.392131
79.192172
78.937013
78.492033
78.092755
78.499401
78.409596
77.746331
79.873453
-0.240903
-0.355348
13.05997
26.706441
21.084832
78.664535
79.313889
79.626317
82.002443
52.597951
77.29493
80.444653
80.805525
59.952514
91.266821
-19.194475
50,307,900
0.002838
49
73.002664
78.900772
0.794197
80.489166
77.312378
0.895123
78.890483
80.68073
77.100237
80.444653
77.29493
78.869792
78.954364
78.69562
78.446827
79.203157
79.461902
79.701318
79.241459
78.869792
78.498124
77.968971
77.29493
80.444653
0
0.094293
2,441,500
0
UPS
2017-04-25T00:00:00
80.131165
80.474498
79.92218
79.929639
2,626,100
78.577215
78.997055
78.976378
79.333211
80.565847
82.043966
81.351751
79.047154
79.017415
78.984199
79.020624
79.081174
79.693503
80.23689
80.522747
80.139052
78.89042
78.867414
78.897193
79.136487
79.520301
80.333932
81.379993
79.901472
79.617719
79.128174
78.324809
78.520835
78.441557
77.780658
79.756702
-0.114927
-0.307264
13.415179
28.843102
20.029891
78.884714
79.026532
79.853154
82.002443
53.279264
77.29493
80.474498
89.201887
74.12551
129.907127
-10.798113
52,934,000
-0.036845
50
73.01014
78.997055
0.821721
80.640497
77.353613
0.887126
79.008644
80.782895
77.234392
80.474498
77.29493
78.884714
79.733099
79.432058
79.024037
80.141121
80.442162
79.72412
79.259903
78.884714
78.509525
77.975358
77.29493
80.474498
0
0.128662
2,626,100
0
UPS
2017-04-26T00:00:00
80.325241
81.049223
79.832629
80.034154
4,565,600
78.716788
79.050421
79.009518
79.332406
80.497166
81.988603
81.35164
79.302771
79.255202
79.190513
79.139225
79.176872
79.718277
80.239215
80.518836
80.140904
79.208243
78.993907
79.000952
79.17539
79.513969
80.299898
81.369779
80.453684
80.21265
79.746975
78.649889
78.59275
78.501612
77.832448
79.648592
0.000564
-0.245698
14.276666
30.566024
18.154085
79.172077
79.172077
79.853154
82.002443
53.900741
77.29493
81.049223
80.715884
83.574432
137.491185
-19.284116
57,499,600
-0.09174
51
73.023453
79.050421
0.872635
80.795692
77.305151
0.907918
79.134034
80.949869
77.318198
81.049223
77.29493
79.172077
80.175947
79.877397
79.623629
80.429715
80.728266
80.16321
79.615083
79.172077
78.72907
78.098349
77.29493
81.049223
0
0.157404
4,565,600
0
UPS
2017-04-27T00:00:00
81.228355
81.564223
78.802626
80.459587
4,672,800
79.060122
79.154914
79.078484
79.342404
80.446749
81.938494
81.355021
79.687888
79.613957
79.504027
79.329146
79.334678
79.777496
80.265245
80.532886
80.151725
79.664892
79.20133
79.171632
79.249741
79.533211
80.284843
81.368553
81.011594
80.802617
80.416407
79.081752
78.729223
78.598162
77.909577
79.552485
0.163085
-0.163942
13.740093
24.872002
21.720208
79.429577
79.429577
79.924059
82.002443
58.695734
77.29493
81.564223
92.132937
87.350236
132.525918
-7.867063
62,172,400
-0.034353
52
73.038707
79.154914
0.999621
81.154157
77.155671
1.08225
79.333493
81.497994
77.168992
81.564223
77.29493
79.429577
80.402364
79.755505
79.18577
80.9721
81.618959
80.55667
79.933353
79.429577
78.9258
78.208559
77.29493
81.564223
0
0.181192
4,672,800
0
UPS
2017-04-28T00:00:00
80.205811
81.57915
79.922189
81.355234
3,112,000
79.337775
79.184768
79.132521
79.331507
80.391092
81.878753
81.351464
79.791473
79.721567
79.611994
79.408843
79.401688
79.794292
80.263681
80.526409
80.152263
79.873199
79.301415
79.258349
79.2836
79.526871
80.250533
81.357118
81.123639
81.025034
80.824119
79.493186
78.882324
78.705613
77.99731
79.463831
0.206987
-0.089756
13.257309
22.296601
19.386646
79.43704
79.43704
79.948315
82.002443
60.198106
77.29493
81.57915
67.944241
80.264354
119.290071
-32.055759
59,060,400
-0.09112
51
73.047571
79.184768
1.022541
81.22985
77.139685
1.106776
79.416571
81.630122
77.203019
81.57915
77.29493
79.43704
80.531735
79.499246
77.770137
82.260844
83.293332
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
0.100624
0
3,112,000
UPS
2017-05-01T00:00:00
79.51915
80.175961
79.496759
80.175961
1,976,600
79.46242
79.156405
79.177007
79.321356
80.323712
81.810589
81.341881
79.737008
79.684764
79.59771
79.418871
79.410724
79.783502
80.244088
80.506463
80.145963
79.906176
79.333261
79.28809
79.290958
79.503925
80.203808
81.338886
80.733645
80.793011
80.862636
79.808881
79.02028
78.805809
78.085552
79.379382
0.184248
-0.034955
12.320071
21.244743
21.302601
79.72441
79.43704
79.877413
82.002443
50.517304
77.29493
81.57915
51.916566
70.664581
47.40559
-48.083434
57,083,800
-0.138686
50
73.05265
79.156405
1.003913
81.164231
77.148578
1.056662
79.42634
81.539664
77.313017
81.57915
77.29493
79.43704
80.56905
79.55895
78.912089
81.21591
82.22601
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
0.031235
0
1,976,600
UPS
2017-05-02T00:00:00
79.802765
79.952044
79.534068
79.571389
1,908,800
79.672899
79.175811
79.240897
79.321654
80.26278
81.74541
81.335433
79.750159
79.706218
79.629257
79.45377
79.440881
79.784258
80.232475
80.492529
80.142548
79.968057
79.394819
79.336225
79.309837
79.490216
80.164049
81.323571
80.198463
80.385301
80.69331
80.051124
79.146266
78.900254
78.176141
79.300259
0.186958
0.009428
11.449779
20.605609
20.661725
79.81397
79.43704
79.771048
82.002443
55.17232
77.29493
81.57915
58.536561
59.465789
48.542169
-41.463439
58,992,600
-0.102481
51
73.057762
79.175811
1.012879
81.201569
77.150053
1.024142
79.46219
81.510474
77.413907
81.57915
77.29493
79.43704
79.730623
79.285286
79.051422
79.964487
80.409825
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
0
0.071752
1,908,800
0
UPS
2017-05-03T00:00:00
80.123726
80.213293
79.556477
79.780392
1,909,000
79.888602
79.20268
79.275529
79.316131
80.202868
81.668034
81.331064
79.824873
79.782129
79.705329
79.514675
79.493407
79.79757
80.229613
80.485226
80.142361
80.050025
79.485097
79.404135
79.341291
79.486557
80.131937
81.311514
79.869534
80.088976
80.507638
80.242382
79.26409
78.992302
78.270237
79.227492
0.212554
0.050053
10.945782
21.503777
19.693639
80.142361
79.43704
79.384792
82.002443
65.264121
77.29493
81.57915
66.028264
58.82713
60.74207
-33.971736
60,901,600
-0.110841
52
73.06311
79.20268
1.031303
81.265286
77.140074
0.987356
79.525194
81.499905
77.550482
81.57915
77.29493
79.43704
79.762959
79.573874
79.344983
79.99185
80.180935
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
0
0.106035
1,909,000
0
UPS
2017-05-04T00:00:00
79.899796
80.48197
79.563922
80.168492
1,744,300
80.00205
79.214249
79.305981
79.337477
80.14165
81.585752
81.326524
79.839857
79.803523
79.735247
79.549686
79.524668
79.801579
80.220933
80.473633
80.139947
80.05206
79.551489
79.452155
79.36418
79.478581
80.096922
81.297273
79.767113
79.884461
80.311934
80.367858
79.366057
79.075748
78.363214
79.159606
0.212322
0.082507
10.803602
22.015158
18.396215
80.190888
79.43704
79.384792
82.002443
66.50038
77.29493
81.57915
60.801399
61.788742
60.131108
-39.198601
59,157,300
-0.089156
51
73.067835
79.214249
1.038078
81.290405
77.138093
1.007082
79.56087
81.575033
77.546707
81.57915
77.29493
79.43704
79.964499
79.715704
79.307682
80.372521
80.621315
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
0.034817
0
1,744,300
UPS
2017-05-05T00:00:00
80.183449
80.280476
79.877431
80.101347
2,221,500
80.125954
79.242614
79.328969
79.372409
80.075424
81.501714
81.323586
79.908576
79.8726
79.804201
79.607301
79.575343
79.816554
80.219947
80.467887
80.14038
80.085042
79.643793
79.519653
79.397355
79.479681
80.069154
81.285899
79.886237
79.873044
80.172312
80.465833
79.46197
79.156255
78.456559
79.097113
0.232349
0.112475
10.671577
21.350146
17.84052
80.190888
79.43704
79.384792
82.002443
63.793045
77.29493
81.57915
67.422285
64.75065
65.580785
-32.577715
61,378,800
-0.056208
52
73.074092
79.242614
1.057212
81.357037
77.12819
0.975626
79.620163
81.571414
77.668912
81.57915
77.29493
79.43704
79.981896
79.481822
79.063848
80.39987
80.899943
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
0
0.073751
2,221,500
0
UPS
2017-05-08T00:00:00
80.250565
80.302811
79.660931
80.131147
2,508,200
80.167002
79.337029
79.335536
79.392411
80.016907
81.414422
81.32354
79.976973
79.941321
79.872873
79.66578
79.627284
79.833574
80.220753
80.463583
80.141477
80.107699
79.739789
79.590545
79.431793
79.48429
80.044378
81.275222
80.066547
79.995338
80.093814
80.538405
79.555597
79.235148
78.54916
79.039835
0.250745
0.140129
10.216791
20.298529
18.62312
80.190888
79.43704
79.241114
82.002443
69.883506
77.869671
81.57915
64.184054
64.135913
57.505942
-35.815946
63,887,000
0.034857
53
73.08121
79.337029
1.05877
81.454569
77.219489
0.951633
79.680201
81.583468
77.776935
81.57915
77.29493
79.43704
80.113785
79.947094
79.71074
80.35014
80.51683
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
0
0.106671
2,508,200
0
UPS
2017-05-09T00:00:00
79.496735
80.355071
79.183251
80.280428
2,336,500
80.103559
79.340387
79.338819
79.389126
79.941525
81.319369
81.318007
79.880926
79.860487
79.815005
79.650412
79.617241
79.820365
80.2017
80.444438
80.135061
79.985832
79.754999
79.602945
79.435884
79.470601
80.006404
81.257045
79.99104
79.965089
79.965844
80.520522
79.630981
79.300006
78.632284
78.984177
0.202166
0.152536
9.865598
18.506398
20.577904
80.190888
79.43704
79.229912
82.002443
61.08085
78.04879
81.57915
41.01409
57.540143
25.982616
-58.98591
61,550,500
-0.011756
52
73.087132
79.340387
1.059186
81.458758
77.222016
0.982553
79.662728
81.627835
77.697622
81.57915
77.29493
79.43704
80.071435
79.84006
79.429556
80.48194
80.713315
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
0.034285
0
2,336,500
UPS
2017-05-10T00:00:00
78.444389
79.213158
78.198083
79.168377
3,713,100
79.915474
79.316131
79.293141
79.379274
79.857049
81.235272
81.308163
79.593618
79.603015
79.604141
79.540773
79.527022
79.766405
80.155455
80.404833
80.118239
79.684165
79.669666
79.534142
79.398835
79.431203
79.949474
81.228452
79.459428
79.552185
79.625627
80.347807
79.662051
79.337094
78.695444
78.925683
0.077854
0.1376
10.688027
16.742247
25.847839
79.888616
79.43704
79.153414
82.002443
47.758198
78.198083
81.57915
7.28487
37.494338
-52.564515
-92.71513
57,837,400
-0.053718
51
73.09498
79.316131
1.074534
81.465198
77.167063
1.007074
79.546696
81.560845
77.532547
81.57915
77.29493
79.43704
79.678352
79.001634
78.506533
80.173453
80.850171
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
-0.027778
0
3,713,100
UPS
2017-05-11T00:00:00
78.35408
78.429311
77.473868
78.339031
3,076,700
79.628046
79.344084
79.240568
79.351047
79.755667
81.150125
81.296881
79.345711
79.375936
79.411824
79.432892
79.436796
79.71102
80.10805
80.364224
80.100685
79.400275
79.578042
79.461907
79.358632
79.391651
79.892421
81.199058
78.750657
78.975999
79.168453
80.063605
79.653331
79.350177
78.739862
78.864148
-0.027633
0.104553
12.117135
15.549298
29.323131
78.977919
79.43704
79.153414
82.002443
45.824447
77.473868
81.57915
21.440975
23.246645
-92.933848
-78.559025
54,760,700
0.045826
50
73.101356
79.344084
1.039584
81.423251
77.264917
1.040145
79.433114
81.513403
77.352824
81.57915
77.29493
79.43704
78.618544
78.023929
77.603468
79.039004
79.633619
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
-0.080702
3,076,700
0
UPS
2017-05-12T00:00:00
78.339035
78.474453
77.977925
78.090774
2,052,300
79.441369
79.389572
79.189483
79.336252
79.644801
81.075716
81.291258
79.144376
79.187408
79.24678
79.333451
79.352353
79.657217
80.061497
80.324121
80.083156
79.165909
79.482323
79.392558
79.318945
79.354371
79.836756
81.169627
78.170674
78.441567
78.717543
79.712939
79.612624
79.342237
78.768875
78.799742
-0.111165
0.06141
13.370496
15.305352
28.215441
78.977919
79.43704
79.162744
82.002443
37.871882
77.473868
81.57915
21.074492
16.600113
-84.377679
-78.925508
52,708,400
0.112544
49
73.105588
79.389572
0.96889
81.327351
77.451793
0.997773
79.328916
81.324462
77.333369
81.57915
77.29493
79.43704
78.085753
77.742195
77.13031
78.697638
79.041196
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
1
-0.125548
2,052,300
0
UPS
2017-05-15T00:00:00
79.211739
79.354681
78.406757
78.655024
2,592,900
79.410628
79.436524
79.223462
79.339209
79.546163
81.001367
81.290253
79.157848
79.191832
79.241389
79.322386
79.341536
79.639747
80.039135
80.302094
80.074485
79.124158
79.465386
79.39427
79.314062
79.342975
79.799845
81.148935
78.164947
78.297859
78.520764
79.409166
79.574023
79.332007
78.794014
78.736348
-0.105726
0.027983
13.217745
20.78738
26.047915
78.977919
79.43704
79.162744
82.002443
43.209462
77.473868
81.57915
42.332559
28.282676
-32.976673
-57.667441
55,301,300
0.112346
50
73.111815
79.436524
0.934044
81.304613
77.568435
1.025004
79.317756
81.367764
77.267748
81.57915
77.29493
79.43704
78.263804
78.053156
77.767276
78.549684
78.760332
80.568074
79.942578
79.43704
78.931502
78.211753
77.29493
81.57915
0
-0.063264
2,592,900
0
UPS
2017-05-16T00:00:00
78.617371
79.264366
78.188549
79.211704
2,458,300
79.292088
79.482494
79.190974
79.327742
79.428144
80.917075
81.288577
79.049753
79.087385
79.145386
79.258294
79.285831
79.599654
80.00172
80.268733
80.059987
78.97993
79.387372
79.347648
79.285755
79.318533
79.752637
81.122339
78.348693
78.312648
78.394995
79.136035
79.521532
79.310676
78.809258
78.671883
-0.147673
-0.007149
13.307735
19.112529
25.583433
78.977919
79.43704
79.302694
82.002443
38.09049
77.473868
81.57915
27.854431
30.420494
-62.891065
-72.145569
52,843,000
0.109068
49
73.117133
79.482494
0.863973
81.21044
77.754548
1.014948
79.251053
81.280949
77.221156
81.57915
77.473868
79.526509
78.991059
78.627437
78.043134
79.575361
79.938983
80.610303
80.010932
79.526509
79.042085
78.352398
77.473868
81.57915
1
-0.109695
0
2,458,300
UPS
2017-05-17T00:00:00
77.391106
78.617384
77.323394
78.617384
3,073,100
79.018826
79.453714
79.129438
79.298616
79.304244
80.831038
81.281099
78.718023
78.77897
78.875497
79.088549
79.140083
79.513044
79.93302
80.21175
80.033431
78.634296
79.188192
79.209196
79.209808
79.264927
79.682816
81.083558
78.172889
78.132108
78.105223
78.814743
79.427102
79.258984
78.802976
78.602037
-0.276677
-0.061054
14.216192
17.306356
29.484102
78.839232
79.43704
79.379198
82.002443
24.395623
77.323394
81.57915
1.591063
23.926017
-130.123792
-98.408937
49,769,900
0.081217
48
73.122288
79.453714
0.924583
81.302881
77.604547
0.910119
79.073915
80.894153
77.253676
81.57915
77.323394
79.451272
78.690095
78.115824
77.614278
79.191641
79.765912
80.574791
79.953451
79.451272
78.949093
78.234126
77.323394
81.57915
1
-0.148845
0
3,073,100
UPS
2017-05-18T00:00:00
77.631859
77.9704
76.826877
77.443779
2,890,800
78.792033
79.397041
79.122912
79.272961
79.261573
80.745927
81.276833
78.50079
78.570404
78.684168
78.956123
79.024066
79.439272
79.872463
80.160663
80.009534
78.38212
79.014682
79.093998
79.144445
79.220917
79.619466
81.047247
77.817665
77.863147
77.795838
78.4824
79.310725
79.187224
78.781059
78.528892
-0.35539
-0.119921
15.466773
15.878304
30.63403
78.590974
79.203013
79.379198
82.002443
30.824477
76.826877
80.48197
22.023566
17.156353
-136.162892
-77.976434
52,660,700
0.073697
49
73.127398
79.397041
1.000612
81.398265
77.395817
0.873445
78.936576
80.683466
77.189686
81.57915
76.826877
79.203013
77.777295
76.937205
76.483304
78.231195
79.071285
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
-0.081574
2,890,800
0
UPS
2017-05-19T00:00:00
77.804893
78.158485
77.496445
77.669476
2,361,200
78.554177
79.340065
79.137936
79.24823
79.258541
80.664991
81.270401
78.361611
78.431221
78.548895
78.851466
78.930283
79.375179
79.818053
80.114014
79.987598
78.202641
78.863049
78.992612
79.086874
79.182583
79.561228
81.012701
77.516512
77.649683
77.598843
78.166423
79.183993
79.104242
78.748104
78.453893
-0.399206
-0.175778
16.34137
16.491471
29.13511
78.590974
79.203013
79.242982
81.902441
36.170734
76.826877
80.48197
26.757637
16.790755
-100.157852
-73.242363
55,021,900
0.07495
50
73.131724
79.340065
1.058509
81.457084
77.223047
0.870087
78.828797
80.568971
77.088623
81.57915
76.826877
79.203013
77.476379
76.982357
76.332856
78.12588
78.619902
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
-0.02365
2,361,200
0
UPS
2017-05-22T00:00:00
78.075722
78.271326
77.571669
77.752224
1,916,000
78.336693
79.251847
79.130057
79.216525
79.261589
80.585578
81.266966
78.304433
78.366585
78.476099
78.780943
78.864548
79.32422
79.772202
80.073652
79.968574
78.115649
78.742635
78.910903
79.040893
79.151456
79.509955
80.980913
77.519853
77.596759
77.566218
77.899762
79.05544
79.019312
78.709808
78.378592
-0.407382
-0.222099
16.977394
16.472306
27.598223
78.090779
79.203013
79.144085
79.639625
36.038776
76.826877
80.48197
34.167251
27.649484
-82.409683
-65.832749
56,937,900
0.070835
51
73.135431
79.251847
1.087762
81.427372
77.076323
0.889142
78.757075
80.535359
76.978792
81.57915
76.826877
79.203013
77.819941
77.481398
77.157902
78.143437
78.48198
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
0.025994
1,916,000
0
UPS
2017-05-23T00:00:00
78.391701
78.481981
77.782324
77.992972
2,099,600
78.226189
79.164874
79.157806
79.179795
79.250579
80.516214
81.261643
78.321887
78.371151
78.463115
78.745558
78.828175
79.28765
79.735873
80.040346
79.952884
78.12565
78.660716
78.854106
79.008547
79.128564
79.466512
80.952303
77.817628
77.752653
77.664814
77.72238
78.934586
78.939295
78.672145
78.304717
-0.383938
-0.254467
17.233758
17.205298
26.114698
78.090779
79.203013
79.144085
78.897439
35.987216
76.826877
80.48197
42.812148
34.579012
-60.757723
-57.187852
59,037,500
0.112833
52
73.139747
79.164874
1.083286
81.331446
76.998302
0.892202
78.722278
80.506681
76.937874
81.57915
76.826877
79.203013
77.972906
77.674485
77.273248
78.374142
78.672563
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
0.068309
2,099,600
0
UPS
2017-05-24T00:00:00
78.782913
78.850619
78.038118
78.105824
1,865,300
78.260042
79.087758
79.190455
79.160742
79.253575
80.45239
81.257654
78.414092
78.446017
78.512314
78.748954
78.824693
79.267857
79.710795
80.015447
79.941242
78.226873
78.624339
78.825268
78.992983
79.116257
79.432189
80.927639
78.285822
78.123309
77.886211
77.667199
78.830579
78.871527
78.640787
78.234231
-0.329987
-0.269571
16.905344
18.979479
24.4697
78.090779
79.203013
79.09184
79.313889
41.202108
76.826877
80.355071
55.44016
44.139853
-33.652226
-44.55984
60,902,800
0.166852
53
73.14386
79.087758
1.050743
81.189245
76.986271
0.884663
78.728053
80.497378
76.958727
81.57915
76.826877
79.203013
78.218669
77.955356
77.519011
78.655013
78.918326
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
0.104147
1,865,300
0
UPS
2017-05-25T00:00:00
79.700737
79.73835
79.016123
79.128973
2,391,800
78.394707
79.011377
79.227872
79.146461
79.272463
80.400264
81.255735
78.671421
78.674148
78.695149
78.835479
78.892081
79.284832
79.710531
80.009215
79.938849
78.488817
78.682718
78.864521
79.014159
79.128025
79.417305
80.912148
78.974557
78.737505
78.346818
77.779468
78.770079
78.831795
78.625188
78.170983
-0.210741
-0.257805
15.96768
24.441539
22.661942
78.282613
79.203013
78.935098
79.313889
46.542978
76.826877
80.355071
81.454147
59.902151
35.81508
-18.545853
63,294,600
0.145841
54
73.149982
79.011377
0.936232
80.883841
77.138913
0.924119
78.820689
80.668928
76.972451
81.57915
76.826877
79.203013
78.557217
78.263815
77.744716
79.076315
79.369718
80.457613
79.763781
79.203013
78.642245
77.843863
76.826877
81.57915
0
0.134268
2,391,800
0
UPS
2017-05-26T00:00:00
79.648048
79.813554
79.392257
79.602905
1,826,000
78.525609
78.983489
79.256017
79.13023
79.286007
80.344351
81.252712
78.866746
78.851221
78.841749
78.909349
78.950233
79.299076
79.708886
80.002063
79.935956
78.716697
78.743354
78.896842
79.033829
79.137908
79.40241
80.896151
79.588609
79.335053
78.896148
78.005843
78.745632
78.817752
78.623338
78.114752
-0.119115
-0.230067
15.18717
24.218155
21.893864
78.320215
79.203013
78.923904
79.313889
45.676044
76.826877
80.355071
79.960787
72.285031
50.837496
-20.039213
61,468,600
0.201796
53
73.154611
78.983489
0.906619
80.796727
77.170251
0.908363
78.899485
80.716212
77.082759
80.48197
76.826877
78.654423
79.48507
79.23179
78.762844
79.954017
80.207296
79.619368
79.085724
78.654423
78.223122
77.609067
76.826877
80.48197
1
0.05935
1,826,000
0
UPS
2017-05-30T00:00:00
80.355255
80.806651
79.196682
79.377243
2,400,800
78.63996
79.025294
79.276624
79.122919
79.306017
80.295289
81.249501
79.164448
79.124681
79.074596
79.040795
79.058311
79.340495
79.725896
80.009057
79.940128
79.04936
78.873998
78.981399
79.08187
79.166047
79.402626
80.887221
80.1906
79.945029
79.517314
78.349958
78.76748
78.839264
78.641389
78.068387
0.010444
-0.181965
15.528988
28.804352
19.213854
78.816764
79.203013
78.923904
79.313889
56.202678
76.826877
80.806651
88.65774
83.357558
84.290756
-11.34226
63,869,400
0.261256
54
73.161348
79.025294
0.950818
80.926931
77.123657
0.93966
79.03813
80.917449
77.158811
80.806651
76.826877
78.816764
79.617953
79.422352
79.196656
79.843649
80.03925
79.867425
79.286378
78.816764
78.347151
77.678549
76.826877
80.806651
0
0.094999
2,400,800
0
UPS
2017-05-31T00:00:00
79.723305
80.641136
79.241821
80.573424
5,007,300
78.750554
79.021321
79.26031
79.118344
79.308911
80.239463
81.243902
79.27622
79.233522
79.174397
79.102842
79.109465
79.355507
79.725828
80.003398
79.93797
79.246332
78.940475
79.015759
79.105414
79.177028
79.391299
80.872035
80.402391
80.254391
79.94335
78.704668
78.806429
78.878036
78.671282
78.029006
0.061419
-0.133288
15.846391
25.843308
17.238699
78.816764
79.203013
78.989212
79.313889
59.837557
76.826877
80.806651
72.77869
80.465739
64.470385
-27.22131
58,862,100
0.203445
53
73.174129
79.021321
0.947559
80.916439
77.126203
0.94685
79.103385
80.997085
77.209685
80.806651
76.826877
78.816764
80.11953
79.432408
78.50956
81.042377
81.729499
79.867425
79.286378
78.816764
78.347151
77.678549
76.826877
80.806651
1
0.025003
0
5,007,300
UPS
2017-06-01T00:00:00
80.994713
81.325729
79.520162
80.114495
4,832,300
79.110915
79.06487
79.287089
79.148303
79.3173
80.194647
81.244881
79.619918
79.553739
79.454446
79.27483
79.254484
79.41979
79.75922
80.023028
79.948485
79.654361
79.128417
79.149175
79.178997
79.221391
79.406255
80.869555
80.702984
80.616893
80.41609
79.134543
78.892699
78.951373
78.725201
78.00118
0.20208
-0.066215
16.779495
27.352261
15.084002
79.411087
79.203013
78.955623
79.313889
67.188783
76.826877
81.325729
92.642198
84.692876
110.35067
-7.357802
63,694,400
0.223633
54
73.188802
79.06487
1.018269
81.101408
77.028333
1.006496
79.283511
81.296503
77.270519
81.325729
76.826877
79.076303
79.868754
79.096372
78.469439
80.495687
81.268068
80.264
79.607168
79.076303
78.545439
77.789632
76.826877
81.325729
0
0.065032
4,832,300
0
UPS
2017-06-02T00:00:00
81.002258
81.912564
80.475637
81.05492
4,182,800
79.447955
79.119994
79.278045
79.178264
79.320951
80.154573
81.246044
79.896386
79.817106
79.692571
79.431869
79.388928
79.481847
79.791931
80.042419
79.95897
79.998242
79.31293
79.281111
79.251701
79.265732
79.422247
80.867141
81.000462
80.921274
80.842639
79.596739
79.014674
79.050454
78.798743
77.984063
0.310583
0.009145
18.120519
28.657278
13.624489
79.742117
79.369721
79.172077
79.313889
67.352776
76.826877
81.912564
82.100627
82.507172
132.818192
-17.899373
67,877,200
0.202233
55
73.201471
79.119994
1.092947
81.305888
76.934099
1.073667
79.447201
81.594536
77.299867
81.912564
76.826877
79.369721
80.613535
79.90134
78.807967
81.706908
82.419102
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
0
0.098931
0
4,182,800
UPS
2017-06-05T00:00:00
81.212898
81.611632
80.686277
80.866832
2,619,900
79.788755
79.171466
79.318328
79.225425
79.327114
80.122901
81.24668
80.159689
80.070886
79.926467
79.593781
79.529233
79.549732
79.829325
80.065597
79.971447
80.31914
79.512255
79.429946
79.331491
79.31552
79.443204
80.866811
81.305824
81.221849
81.223947
80.077569
79.169303
79.171556
78.890002
77.977593
0.408857
0.089087
19.365756
26.855183
12.767722
79.847444
79.369721
79.429577
79.429577
64.270139
76.826877
81.912564
86.242446
86.995091
124.84129
-13.757554
70,497,100
0.186747
56
73.209598
79.171466
1.167374
81.506214
76.836718
1.067218
79.615363
81.749799
77.480927
81.912564
76.826877
79.369721
81.130153
80.347742
79.693226
81.78467
82.567081
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
0
0.12742
2,619,900
0
UPS
2017-06-06T00:00:00
80.821716
81.205401
80.761529
81.122645
2,593,900
80.063354
79.200024
79.370431
79.273719
79.337714
80.085392
81.24444
80.292094
80.207401
80.064198
79.705411
79.628655
79.599613
79.855441
80.080569
79.979908
80.506952
79.669421
79.545591
79.394091
79.354852
79.457042
80.862583
81.388533
81.313253
81.398229
80.505945
79.335003
79.300402
78.990468
77.979483
0.449987
0.161267
20.522047
25.996438
12.35945
79.975341
79.369721
79.43704
79.43704
66.188148
76.826877
81.912564
78.550626
82.2979
102.879978
-21.449374
67,903,200
0.115574
55
73.217236
79.200024
1.201644
81.603312
76.796735
1.022615
79.730254
81.775483
77.685024
81.912564
76.826877
79.369721
81.170269
80.728906
80.244914
81.654262
82.095625
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
1
0.051142
0
2,593,900
UPS
2017-06-07T00:00:00
80.257454
80.866831
79.956525
80.80665
2,442,300
80.24993
79.23806
79.388618
79.314758
79.343976
80.044239
81.239085
80.285166
80.216501
80.09393
79.755597
79.677024
79.625411
79.86602
80.084072
79.982669
80.542242
79.770129
79.613823
79.432668
79.379055
79.460449
80.852762
81.094714
81.147928
81.326231
80.824484
79.490095
79.421214
79.090537
77.986748
0.432071
0.215428
20.259351
24.308215
17.299661
80.464344
79.369721
79.580725
79.43704
73.316858
76.826877
81.912564
67.45552
77.416197
65.555651
-32.54448
65,460,900
0.119947
54
73.223882
79.23806
1.223374
81.684807
76.791312
0.995209
79.780463
81.770881
77.790046
81.912564
76.826877
79.369721
80.929549
80.653697
80.485677
81.097568
81.373421
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
1
-0.014332
0
2,442,300
UPS
2017-06-08T00:00:00
80.31012
80.633617
79.911391
80.257457
2,322,100
80.40265
79.331346
79.396074
79.335802
79.342779
80.00117
81.236714
80.290157
80.233523
80.12719
79.806008
79.725724
79.652262
79.877707
80.088548
79.985928
80.553186
79.87223
79.684708
79.471702
79.40448
79.465714
80.843519
80.682637
80.825382
81.117459
81.029519
79.633903
79.532724
79.18831
77.998687
0.417312
0.255805
19.946439
23.030345
16.718747
80.554623
79.369721
79.625505
79.43704
72.474561
77.496445
81.912564
63.713731
69.906626
55.954281
-36.286269
67,783,000
0.162122
55
73.230235
79.331346
1.23078
81.792906
76.869786
0.965116
79.830907
81.761139
77.900675
81.912564
76.826877
79.369721
80.36027
79.853709
79.449964
80.764015
81.270576
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
0
0.029759
2,322,100
0
UPS
2017-06-09T00:00:00
80.520752
80.543321
79.693202
80.129548
2,834,200
80.484652
79.43968
79.420912
79.363447
79.365289
79.961465
81.236831
80.336276
80.285746
80.187738
79.870985
79.78688
79.686321
79.894629
80.097107
79.991249
80.574659
79.985507
79.771222
79.518171
79.43548
79.476003
80.836395
80.396301
80.561859
80.918366
81.151524
79.773037
79.636872
79.284312
78.015307
0.417795
0.288203
19.314426
21.591519
17.277713
80.554623
79.369721
79.7897
79.43704
72.647157
77.571669
81.912564
67.937203
66.368818
48.907084
-32.062797
70,617,200
0.164512
56
73.238205
79.43968
1.23558
81.910839
76.96852
0.97855
79.896606
81.853707
77.939506
81.912564
76.826877
79.369721
80.285043
79.936468
79.562817
80.658694
81.007269
80.712342
79.969832
79.369721
78.76961
77.915214
76.826877
81.912564
0
0.067308
2,834,200
0
UPS
2017-06-12T00:00:00
81.957695
81.965214
80.520762
80.520762
3,337,500
80.715617
79.620613
79.491882
79.410426
79.412233
79.929538
81.243397
80.66056
80.589737
80.460039
80.060686
79.953866
79.775394
79.94892
80.13395
80.010816
80.842485
80.225318
79.966359
79.619906
79.503701
79.515532
80.843567
80.748046
80.758004
81.002999
81.314395
79.945086
79.758008
79.392861
78.041457
0.52804
0.33617
20.15326
29.475232
15.505175
80.603517
79.396046
79.813964
79.43704
77.100652
77.782324
81.965214
99.820242
77.157059
105.016987
-0.179758
73,954,700
0.203023
57
73.249415
79.620613
1.327458
82.275528
76.965697
1.031751
80.092901
82.156402
78.029399
81.965214
76.826877
79.396046
80.252425
79.961529
79.402306
80.811648
81.102544
80.752567
80.002369
79.396046
78.789722
77.926481
76.826877
81.965214
0
0.099077
3,337,500
0
UPS
2017-06-13T00:00:00
82.642319
82.747643
81.96523
82.047985
2,507,300
80.944323
79.792142
79.587552
79.461544
79.457458
79.909568
81.254526
81.056911
80.962934
80.795774
80.29538
80.16067
79.887823
80.019799
80.183621
80.037
81.192795
80.513099
80.2087
79.746647
79.588703
79.56925
80.857487
81.595772
81.386927
81.380162
81.556928
80.163996
79.90232
79.518475
78.078661
0.663011
0.401538
21.510427
33.439366
14.62172
81.133902
79.78726
79.813964
79.43704
78.221614
78.038118
82.747643
97.76359
88.507012
135.385717
-2.23641
76,462,000
0.203715
58
73.258479
79.792142
1.48423
82.760601
76.823682
1.0382
80.335702
82.412102
78.259302
82.747643
76.826877
79.78726
81.481224
80.997233
80.036771
82.441685
82.925676
81.350342
80.48591
79.78726
79.08861
78.093921
76.826877
82.747643
0
0.125743
2,507,300
0
UPS
2017-06-14T00:00:00
82.296227
82.928178
82.04796
82.70248
2,434,300
81.201615
79.976085
79.699532
79.519176
79.492595
79.881027
81.265323
81.304774
81.205351
81.026613
80.477275
80.324943
79.98227
80.079705
80.225455
80.05948
81.438595
80.751583
80.41706
79.857811
79.663408
79.616511
80.867852
82.376678
82.052211
81.811244
81.823441
80.410715
80.059536
79.654775
78.124226
0.733593
0.467949
22.893873
32.611937
13.685969
81.31069
79.877527
79.813964
79.43704
73.466944
79.016123
82.928178
83.846049
93.80996
117.124804
-16.153951
74,027,700
0.193745
57
73.266938
79.976085
1.557148
83.09038
76.861789
1.043037
80.522419
82.608493
78.436345
82.928178
76.826877
79.877527
82.451731
82.155818
81.669317
82.938231
83.234144
81.488271
80.597481
79.877527
79.157574
78.132555
76.826877
82.928178
1
0.047914
0
2,434,300
UPS
2017-06-15T00:00:00
82.950768
83.00343
81.867425
81.867425
2,311,600
81.397221
80.254068
79.879787
79.586464
79.546112
79.862734
81.278767
81.633973
81.522699
81.322637
80.702138
80.52693
80.098682
80.155259
80.279421
80.088249
81.756623
81.034887
80.667155
79.992383
79.754412
79.677298
80.884623
82.999742
82.686426
82.309047
82.13415
80.697128
80.238058
79.805694
78.179685
0.832747
0.540909
23.880368
29.948113
13.866167
81.348316
79.915153
79.813964
79.43704
72.499715
79.196682
83.00343
98.61661
93.40875
111.281415
-1.38339
76,339,300
0.284296
58
73.275537
80.254068
1.56761
83.389287
77.118848
1.055935
80.75369
82.865559
78.641821
83.00343
76.826877
79.915153
82.424121
81.920065
81.543903
82.800283
83.304339
81.545763
80.643987
79.915153
79.18632
78.148659
76.826877
83.00343
0
0.081131
2,311,600
0
UPS
2017-06-16T00:00:00
83.19902
83.567661
82.777723
83.176452
4,107,600
81.616897
80.532426
80.073585
79.657076
79.591893
79.835146
81.292495
81.946983
81.827485
81.611311
80.929127
80.732475
80.220263
80.235358
80.337235
80.119202
82.084223
81.315358
80.92248
80.134052
79.850541
79.743363
80.90373
83.380778
83.191834
82.823233
82.470811
81.017042
80.438566
79.971467
78.244999
0.920745
0.616876
25.206354
32.339075
13.066888
81.630431
80.197269
79.662828
79.43704
73.935009
79.196682
83.567661
91.566175
91.342945
120.842699
-8.433825
80,446,900
0.262108
59
73.29117
80.532426
1.571752
83.675931
77.388921
1.082266
80.986579
83.151111
78.822047
83.567661
77.496445
80.532053
82.607208
82.210985
81.471203
83.34699
83.743212
82.134854
81.248457
80.532053
79.81565
78.795686
77.496445
83.567661
0
0.109125
4,107,600
0
UPS
2017-06-19T00:00:00
83.409668
83.642885
82.920659
83.349481
2,150,900
81.836574
80.812664
80.27641
79.732947
79.649638
79.802703
81.307866
82.23952
82.115154
81.887981
81.154631
80.938413
80.345338
80.318893
80.398075
80.151943
82.410181
81.589381
81.179102
80.281213
79.951009
79.814146
80.924796
83.629098
83.539725
83.310538
82.804261
81.360051
80.659688
80.151636
78.319957
0.996
0.692701
26.490462
31.161626
12.365101
81.668043
80.234881
79.207479
79.43704
72.065035
79.241821
83.642885
94.700891
94.961225
110.949652
-5.299109
82,597,800
0.279513
60
73.299511
80.812664
1.559455
83.931575
77.693754
1.018856
81.217349
83.255061
79.179637
83.642885
77.571669
80.607277
83.181468
82.795275
82.39153
83.585213
83.971406
82.210078
81.323681
80.607277
79.890874
78.870909
77.571669
83.642885
0
0.132515
2,150,900
0
UPS
2017-06-20T00:00:00
82.461761
83.409686
82.446712
83.394636
2,081,000
82.000578
81.031966
80.406411
79.814937
79.694943
79.761225
81.317467
82.283968
82.178174
81.976255
81.273461
81.055594
80.428335
80.375284
80.43894
80.174926
82.523852
81.746438
81.347206
80.388225
80.025012
79.8668
80.936278
83.470195
83.476623
83.489873
83.045822
81.682527
80.878068
80.333355
78.399945
0.967994
0.74776
26.862545
28.930545
15.003592
81.668043
80.234881
79.207479
79.43704
68.918937
79.520162
83.642885
71.350887
85.872651
76.073671
-28.649113
80,516,800
0.227928
59
73.306811
81.031966
1.459505
83.950976
78.112957
0.987689
81.335865
83.311242
79.360487
83.642885
77.782324
80.712604
83.324404
83.005923
82.602178
83.728149
84.04663
82.259793
81.404151
80.712604
80.021058
79.036484
77.782324
83.642885
1
0.051851
0
2,081,000
UPS
2017-06-21T00:00:00
82.145775
82.649828
81.905033
82.619734
2,796,900
82.18941
81.21967
80.547547
79.869261
79.734344
79.707995
81.325158
82.256329
82.172283
82.002335
81.352762
81.139454
80.495686
80.421876
80.472739
80.194536
82.550251
81.852515
81.481003
80.47963
80.089508
79.914019
80.94452
82.989909
83.123611
83.358528
83.184861
81.967554
81.084706
80.511026
78.482981
0.909814
0.78017
26.36282
27.302365
18.252294
81.668043
80.234881
79.207479
79.43704
59.161703
79.693202
83.642885
62.095435
76.049071
45.074734
-37.904565
77,719,900
0.180501
58
73.316268
81.21967
1.338456
83.896583
78.542758
0.911919
81.412999
83.236837
79.589161
83.642885
78.038118
80.840502
82.77272
82.135754
81.809746
83.098728
83.735694
82.32016
81.501864
80.840502
80.179139
79.237538
78.038118
83.642885
1
-0.017377
0
2,796,900
UPS
2017-06-22T00:00:00
82.055504
82.41662
81.7621
81.822287
1,613,600
82.363949
81.3833
80.734123
79.931781
79.777118
79.661714
81.332728
82.216164
82.151051
82.010515
81.416648
81.209919
80.556855
80.464866
80.504081
80.213054
82.525904
81.932118
81.597
80.565365
80.150591
79.960504
80.951787
82.414749
82.640601
83.043278
83.229723
82.21166
81.275141
80.681597
78.568486
0.846662
0.793469
25.685626
25.921724
18.433611
82.081824
80.234881
79.207479
79.43704
58.274187
79.693202
83.642885
59.80991
64.418744
31.106141
-40.19009
76,106,300
0.150993
57
73.321658
81.3833
1.219646
83.822591
78.944008
0.856033
81.47419
83.186256
79.762124
83.642885
79.016123
81.329504
82.233545
81.817263
81.48875
82.562057
82.97834
82.550969
81.875462
81.329504
80.783546
80.00625
79.016123
83.642885
1
-0.076479
1,613,600
0
UPS
2017-06-23T00:00:00
82.958298
83.733192
81.972761
82.168365
4,352,100
82.607703
81.546178
80.947181
80.035046
79.831034
79.682975
81.344885
82.364591
82.297823
82.156328
81.556798
81.34441
80.651029
80.530483
80.552679
80.240369
82.633968
82.082118
81.76809
80.684052
80.234306
80.025783
80.967961
82.262088
82.438991
82.869585
83.272113
82.441716
81.465244
80.852685
78.659796
0.859553
0.806685
26.232653
32.164768
16.078522
82.747646
80.280035
79.138136
79.43704
62.36679
79.693202
83.733192
80.819405
67.574917
55.786731
-19.180595
80,458,400
0.11835
58
73.337664
81.546178
1.200487
83.947151
79.145204
0.915681
81.615533
83.446896
79.784171
83.733192
79.196682
81.464937
82.078074
81.739529
81.423554
82.394049
82.732595
82.662576
82.000245
81.464937
80.929629
80.167495
79.196682
83.733192
0
-0.026629
4,352,100
0
UPS
2017-06-26T00:00:00
83.514999
83.921253
83.13884
83.251689
2,199,700
82.763434
81.739525
81.175585
80.156761
79.890682
79.737802
81.361812
82.594673
82.519128
82.365354
81.734816
81.511378
80.763342
80.609023
80.611339
80.272953
82.798931
82.269625
81.965615
80.820521
80.331253
80.101665
80.989555
82.625459
82.608591
82.904349
83.352823
82.669424
81.663897
81.027202
78.758328
0.904266
0.826202
26.881374
31.280391
14.953138
82.841676
80.708849
78.896994
79.203013
68.645552
79.693202
83.921253
90.391477
77.006931
70.926693
-9.608523
82,658,100
0.109553
59
73.3462
81.739525
1.190044
84.119613
79.359437
0.952223
81.796435
83.700881
79.891989
83.921253
79.196682
81.558967
82.888083
82.042975
81.127652
83.803406
84.648515
82.806254
82.116467
81.558967
81.001468
80.20774
79.196682
83.921253
0
0.016126
2,199,700
0
UPS
2017-06-27T00:00:00
82.506882
83.838491
82.506882
83.29682
2,154,600
82.74989
81.847107
81.352831
80.241444
79.928627
79.784399
81.378516
82.577114
82.516901
82.387128
81.805004
81.587955
80.831716
80.658966
80.648875
80.295181
82.752285
82.342707
82.068022
80.912683
80.4001
80.156498
81.000948
82.873692
82.754515
82.868612
83.381614
82.862124
81.850369
81.19226
78.858894
0.848573
0.830676
26.549567
28.32768
18.021455
82.841676
80.746461
78.896994
79.203013
64.671121
79.693202
83.921253
66.547921
79.252934
43.375642
-33.452079
80,503,500
0.055509
58
73.35372
81.847107
1.155059
84.157224
79.536989
0.982316
81.864097
83.828729
79.899464
83.921253
79.241821
81.581537
83.525031
83.128808
82.742617
83.911222
84.307444
82.816907
82.13371
81.581537
81.029364
80.243219
79.241821
83.921253
1
-0.0474
0
2,154,600
UPS
2017-06-28T00:00:00
82.815361
83.417213
82.454245
83.048578
2,996,400
82.801804
82.001709
81.529778
80.343792
79.963123
79.820379
81.393379
82.624764
82.571167
82.45301
81.896855
81.682371
80.909506
80.715714
80.691775
80.320257
82.764189
82.434921
82.180525
81.013621
80.476067
80.216517
81.015245
82.989746
82.870532
82.825671
83.380772
83.031824
82.03103
81.351387
78.961712
0.819877
0.828516
26.166414
26.387811
17.161668
82.841676
80.851788
78.646896
79.203013
65.811946
79.693202
83.921253
73.843938
76.927779
35.3914
-26.156062
83,499,900
0.071756
59
73.364509
82.001709
1.058748
84.119205
79.884214
0.999512
81.954693
83.953717
79.955669
83.921253
79.520162
81.720707
82.950751
82.063012
81.619143
83.394621
84.28236
82.882595
82.240036
81.720707
81.201378
80.461995
79.520162
83.921253
0
-0.001477
0
2,996,400
UPS
2017-06-29T00:00:00
82.589653
82.935719
82.318817
82.544516
2,208,800
82.765692
82.081456
81.682047
80.436251
80.001177
79.860693
81.413329
82.617742
82.574528
82.474032
81.959836
81.752162
80.975394
80.765028
80.729357
80.342838
82.725616
82.490916
82.262053
81.101694
80.545186
80.271354
81.027149
82.867091
82.859857
82.77178
83.332182
83.174898
82.20268
81.501449
79.0649
0.770046
0.816822
25.609276
25.197377
17.377813
82.841676
80.979686
78.646896
79.203013
63.033162
80.520762
83.921253
60.840957
67.077605
21.367407
-39.159043
81,291,100
0.013844
58
73.372258
82.081456
1.038786
84.159028
80.003885
0.982854
82.015166
83.980873
80.049458
83.921253
79.693202
81.807227
82.895606
82.374
81.932638
83.336968
83.858575
82.923433
82.306137
81.807227
81.308317
80.598005
79.693202
83.921253
1
-0.062206
2,208,800
0
UPS
2017-06-30T00:00:00
83.19902
83.514999
82.567075
82.913141
2,178,100
82.765692
82.191294
81.821979
80.524925
80.0383
79.909842
81.436326
82.733997
82.688072
82.585568
82.072489
81.863459
81.062595
80.82908
80.778261
80.371258
82.804403
82.597351
82.378744
81.210037
80.62934
80.33746
81.044917
82.88013
82.918438
82.860069
83.290882
83.309366
82.377907
81.649352
79.170015
0.770839
0.807626
25.656266
27.692128
16.170635
82.841676
81.468688
78.646896
79.203013
58.73006
81.7621
83.921253
66.550204
67.078366
37.824521
-33.449796
83,469,200
0.049651
59
73.380389
82.191294
1.0348
84.260895
80.121694
0.947387
82.127914
84.022687
80.23314
83.921253
79.693202
81.807227
82.61473
82.293741
81.997828
82.910642
83.231632
82.923433
82.306137
81.807227
81.308317
80.598005
79.693202
83.921253
0
-0.013817
2,178,100
0
UPS
2017-07-03T00:00:00
83.214066
83.981429
83.191497
83.432239
1,288,200
82.746132
82.291353
81.964619
80.610318
80.075026
79.95566
81.458589
82.830011
82.783707
82.68226
82.176269
81.967352
81.146966
80.891843
80.826495
80.399545
82.885925
82.694757
82.485827
81.315494
80.712912
80.40289
81.062606
83.020475
83.005627
82.994672
83.260203
83.432973
82.554544
81.795382
79.276481
0.763877
0.798876
26.107667
29.532119
15.221692
82.871764
81.589056
78.742813
79.203013
54.43909
81.7621
83.981429
65.423635
64.271599
49.656622
-34.576365
84,757,400
0.01998
60
73.3852
82.291353
1.031963
84.355278
80.227427
0.947385
82.231357
84.126128
80.336586
83.981429
79.693202
81.837315
83.093698
82.672397
82.145774
83.620321
84.041622
82.969407
82.343326
81.837315
81.331305
80.610882
79.693202
83.981429
0
0.027623
0
1,288,200
UPS
2017-07-05T00:00:00
83.146362
83.620327
82.935714
83.183981
1,628,700
82.814592
82.407585
82.076264
80.676444
80.107367
79.998579
81.481322
82.893281
82.849644
82.753661
82.264459
82.058045
81.225374
80.951172
80.872433
80.426876
82.958694
82.776187
82.576731
81.414947
80.793737
80.466072
81.079399
83.171632
83.122697
83.09791
83.248282
83.540471
82.727772
81.939183
79.383632
0.744315
0.787964
26.114634
27.998599
16.37136
82.871764
81.589056
78.761614
79.203013
56.898749
81.7621
83.981429
62.373017
64.782285
36.192005
-37.626983
83,128,700
0.045674
59
73.391233
82.407585
0.987688
84.38296
80.43221
0.933414
82.3185
84.185328
80.451673
83.981429
79.693202
81.837315
83.46233
82.943232
82.672398
83.733164
84.252263
82.969407
82.343326
81.837315
81.331305
80.610882
79.693202
83.981429
1
-0.037083
0
1,628,700
UPS
2017-07-06T00:00:00
82.183372
83.018448
82.070523
82.837892
1,637,200
82.818352
82.503881
82.174666
80.717488
80.137118
80.02535
81.498284
82.7513
82.728504
82.665924
82.257088
82.067685
81.262943
80.983599
80.898392
80.444354
82.843927
82.754833
82.58497
81.474042
80.848369
80.509335
81.086385
82.968052
82.967021
82.978238
83.177235
83.605658
82.877201
82.070168
79.48722
0.643688
0.759109
24.88254
25.736887
21.545181
82.977095
81.611625
79.009889
79.203013
44.069563
81.7621
83.981429
18.981989
48.926214
-3.846998
-81.018011
81,491,500
0.037879
58
73.396693
82.503881
0.851524
84.206928
80.800834
0.929116
82.305631
84.163863
80.447398
83.981429
79.693202
81.837315
83.234134
82.847942
82.549521
83.532555
83.918748
82.969407
82.343326
81.837315
81.331305
80.610882
79.693202
83.981429
1
-0.092221
0
1,637,200
UPS
2017-07-07T00:00:00
83.026001
83.221606
82.12322
82.333868
1,742,700
82.915401
82.639675
82.255918
80.771503
80.184175
80.051955
81.514936
82.80624
82.782594
82.72132
82.326989
82.141402
81.332082
81.037346
80.940523
80.470042
82.881682
82.804559
82.650457
81.564572
80.924392
80.568754
81.101586
82.8245
82.87881
82.920452
83.134176
83.660057
83.01898
82.197933
79.5907
0.624731
0.732233
23.957027
25.146241
19.787707
83.025976
81.750795
79.009889
79.203013
48.775404
81.7621
83.981429
56.949697
46.101568
7.279779
-43.050303
83,234,200
0.056455
59
73.403053
82.639675
0.68318
84.006036
81.273314
0.951148
82.374237
84.276534
80.471941
83.981429
79.693202
81.837315
82.424114
81.829781
81.47619
82.777706
83.372039
82.969407
82.343326
81.837315
81.331305
80.610882
79.693202
83.981429
0
-0.038903
1,742,700
0
UPS
2017-07-10T00:00:00
82.913139
83.199019
82.597167
82.822859
1,698,700
82.910886
82.759295
82.332353
80.805199
80.229627
80.073801
81.526206
82.82762
82.80633
82.750831
82.380275
82.200766
81.394084
81.086709
80.979585
80.494351
82.88127
82.830603
82.701012
81.648558
80.996207
80.625411
81.115499
82.758076
82.817516
82.895129
83.097381
83.700417
83.152061
82.320661
79.693596
0.593757
0.704538
23.097622
23.991421
18.878973
83.025976
81.837315
79.30705
79.203013
46.436343
81.7621
83.981429
51.864304
42.598664
6.52857
-48.135696
81,535,500
0.00301
58
73.409172
82.759295
0.468297
83.695889
81.8227
0.94255
82.425561
84.310662
80.540461
83.981429
80.520762
82.251095
82.790275
82.358945
81.691889
83.457331
83.888661
83.164712
82.659454
82.251095
81.842737
81.261345
80.520762
83.981429
1
-0.093122
1,698,700
0
UPS
2017-07-11T00:00:00
82.807823
83.033521
82.424139
82.943241
1,785,900
82.840168
82.801801
82.39615
80.857239
80.282333
80.094373
81.536912
82.82366
82.806601
82.759599
82.419143
82.247463
81.449525
81.132002
81.015787
80.517371
82.862532
82.835225
82.737587
81.727092
81.064054
80.67955
81.128251
82.771205
82.799837
82.884067
83.056376
83.724928
83.273291
82.437933
79.795592
0.554321
0.674495
22.042963
22.847327
19.33272
83.025976
81.837315
79.555919
79.369721
52.825469
81.7621
83.981429
47.118899
51.977633
-3.86881
-52.881101
79,749,600
-0.058791
57
73.415526
82.801801
0.428609
83.659018
81.944583
0.917294
82.461967
84.296554
80.62738
83.981429
81.7621
82.871764
82.903108
82.607198
82.301256
83.20905
83.50496
83.457667
83.133645
82.871764
82.609883
82.237036
81.7621
83.981429
1
-0.139013
0
1,785,900
UPS
2017-07-12T00:00:00
83.183975
83.590228
82.860478
83.229113
2,196,000
82.907877
82.828884
82.490641
80.930536
80.346026
80.125946
81.551191
82.895723
82.875215
82.824888
82.488673
82.319503
81.517543
81.186001
81.058722
80.543904
82.925042
82.871623
82.798189
81.818336
81.140413
80.740731
81.14464
82.923649
82.873536
82.905695
83.039476
83.745299
83.388337
82.554802
79.898065
0.547114
0.649018
21.719033
25.835468
18.136825
83.025976
81.837315
79.608582
79.369721
58.394062
81.7621
83.981429
64.067805
54.350336
19.402257
-35.932195
81,945,600
-0.104872
58
73.423639
82.828884
0.435065
83.699015
81.958753
0.91998
82.53073
84.37069
80.69077
83.981429
81.7621
82.871764
82.755161
82.476801
82.145778
83.086184
83.364544
83.457667
83.133645
82.871764
82.609883
82.237036
81.7621
83.981429
0
-0.077555
0
2,196,000
UPS
2017-07-13T00:00:00
83.627846
83.943819
82.89057
83.071125
2,285,900
82.989126
82.895465
82.625456
81.007037
80.418324
80.164346
81.56905
83.042148
83.012057
82.94842
82.592235
82.420144
81.6003
81.25026
81.109596
80.57459
83.055946
82.947714
82.885666
81.924113
81.226777
80.810075
81.165303
83.210589
83.130754
83.047669
83.079902
83.774729
83.502917
82.675216
80.002434
0.57064
0.633343
21.795811
26.472113
16.644212
83.025976
81.837315
79.672531
79.369721
62.025127
81.972761
83.981429
82.397133
64.527946
34.894666
-17.602867
84,231,500
-0.061716
59
73.432454
82.895465
0.450865
83.797196
81.993734
0.948461
82.635217
84.532138
80.738296
83.981429
81.7621
82.871764
83.21156
82.832892
82.48181
83.562643
83.941311
83.457667
83.133645
82.871764
82.609883
82.237036
81.7621
83.981429
0
-0.024621
2,285,900
0
UPS
2017-07-14T00:00:00
84.568237
84.718699
83.394615
83.530033
3,275,700
83.186984
82.976338
82.795781
81.095928
80.489128
80.206029
81.587308
83.347366
83.294999
83.197622
82.771871
82.585382
81.71669
81.337575
81.178084
80.614328
83.343057
83.107026
83.035111
82.063768
81.335985
80.897281
81.195146
83.80581
83.638484
83.433603
83.229988
83.837143
83.631938
82.808242
80.11193
0.657587
0.638192
22.591532
29.685066
14.975654
83.394611
82.20595
79.917032
79.369721
62.242267
82.070523
84.718699
94.318292
80.261077
80.125951
-5.681708
87,507,200
-0.051077
60
73.446221
82.976338
0.586094
84.148526
81.804151
0.917293
82.819314
84.6539
80.984728
84.718699
81.7621
83.240399
83.487411
83.031004
82.434163
84.084253
84.54066
84.020941
83.589278
83.240399
82.891521
82.394812
81.7621
84.718699
0
0.020761
3,275,700
0
UPS
2017-07-17T00:00:00
84.282364
84.4554
83.793355
84.169515
2,615,100
83.295319
83.030505
82.946245
81.183579
80.557713
80.260528
81.606932
83.534365
83.47452
83.364506
82.909189
82.715919
81.817304
81.41507
81.239554
80.650826
83.542217
83.231409
83.149464
82.188726
81.435807
80.978001
81.221962
84.333017
84.121875
83.86304
83.432597
83.915926
83.766474
82.948427
80.224939
0.695409
0.649635
23.330415
27.921004
14.085712
83.394611
82.20595
79.962172
79.369721
56.085843
82.070523
84.718699
83.523183
86.746203
79.983901
-16.476817
84,892,100
-0.031069
59
73.456905
83.030505
0.653897
84.3383
81.722711
0.903859
82.958652
84.766371
81.150934
84.718699
81.7621
83.240399
84.227184
83.735669
82.9031
85.059752
85.551268
84.020941
83.589278
83.240399
82.891521
82.394812
81.7621
84.718699
1
-0.040542
2,615,100
0
UPS
2017-07-18T00:00:00
84.131905
84.372647
83.906206
84.229704
2,142,400
83.387103
83.066617
83.033214
81.262548
80.618022
80.317478
81.629628
83.653873
83.594044
83.482567
83.020345
82.824841
81.908073
81.486565
81.296829
80.685464
83.694323
83.336304
83.240668
82.304347
81.529865
81.054661
81.247086
84.599953
84.430957
84.184938
83.650339
83.996608
83.900931
83.092775
80.340563
0.705114
0.660731
24.016522
26.8853
13.563216
83.394611
82.61973
79.962172
79.369721
64.9171
82.070523
84.718699
77.841563
85.227679
81.064442
-22.158437
82,749,700
-0.049589
58
73.465521
83.066617
0.694614
84.455845
81.677389
0.842061
83.070391
84.754514
81.386268
84.718699
81.7621
83.240399
84.17704
83.898679
83.514995
84.560724
84.839085
84.020941
83.589278
83.240399
82.891521
82.394812
81.7621
84.718699
1
-0.092752
0
2,142,400
UPS
2017-07-19T00:00:00
85.004593
85.004593
83.703083
84.049149
2,541,800
83.572926
83.193759
83.127705
81.357629
80.683598
80.37502
81.652459
83.924017
83.850508
83.716725
83.200731
82.992514
82.029505
81.579145
81.37025
80.72844
83.988412
83.520873
83.392313
82.451094
81.645301
81.147476
81.280668
84.845685
84.74169
84.537299
83.92377
84.100689
84.04624
83.249502
80.461696
0.774299
0.683444
25.218941
29.058476
12.203001
83.563906
83.383346
79.999781
79.396046
68.210047
82.070523
85.004593
100
87.121582
110.624599
-0
85,291,500
0.051442
59
73.476561
83.193759
0.802427
84.798612
81.588906
0.866243
83.2546
84.987086
81.522114
85.004593
81.7621
83.383346
84.136919
83.901192
83.670479
84.367632
84.603359
84.239364
83.76596
83.383346
83.000732
82.455993
81.7621
85.004593
0
-0.036929
2,541,800
0
UPS
2017-07-20T00:00:00
84.696144
85.170103
84.583295
85.170103
2,237,100
83.824203
83.321277
83.223701
81.461617
80.754018
80.425372
81.674409
84.078443
84.00426
83.867405
83.336678
83.123563
82.134079
81.661171
81.436109
80.76792
84.192634
83.663958
83.512962
82.582016
81.750894
81.233042
81.310953
84.950957
84.921618
84.821367
84.194126
84.211648
84.192698
83.412991
80.586404
0.795073
0.70577
26.471575
29.018855
11.636376
83.797121
83.466102
80.460581
79.78726
67.2839
82.070523
85.170103
84.708919
87.516827
117.022422
-15.291081
83,054,400
0.043423
58
73.485999
83.321277
0.829317
84.97991
81.662644
0.864093
83.39189
85.120077
81.663703
85.170103
81.7621
83.466102
84.570756
84.13692
83.269247
85.438429
85.872266
84.365815
83.868246
83.466102
83.063957
82.491412
81.7621
85.170103
1
-0.089015
0
2,237,100
UPS
2017-07-21T00:00:00
84.771393
85.087366
84.372664
84.523126
1,772,900
83.998742
83.457072
83.296526
81.588157
80.823152
80.483716
81.699162
84.217033
84.143738
84.00648
83.467106
83.250319
82.237503
81.743019
81.502154
80.807755
84.36485
83.802064
83.632015
82.711811
81.856615
81.319102
81.341769
85.011316
84.995784
85.02402
84.449231
84.324833
84.338057
83.580899
80.714337
0.808292
0.726275
27.203588
27.352964
12.660221
83.797121
83.466102
80.594109
79.877527
64.140861
82.070523
85.170103
87.136626
90.615181
97.915899
-12.863374
84,827,300
0.051552
59
73.493519
83.457072
0.83349
85.124052
81.790092
0.847435
83.523272
85.218141
81.828402
85.170103
81.972761
83.571432
84.816514
84.462925
84.229706
85.049733
85.403323
84.415531
83.948718
83.571432
83.194146
82.656992
81.972761
85.170103
0
-0.033103
1,772,900
0
UPS
2017-07-24T00:00:00
84.37265
84.696148
84.244757
84.620917
2,296,000
84.144693
83.527789
83.343472
81.708528
80.885875
80.529788
81.719569
84.248156
84.185359
84.062814
83.549428
83.336652
82.321234
81.81222
81.558996
80.843227
84.432834
83.889262
83.714794
82.821007
81.950022
81.396111
81.368371
84.876404
84.895767
85.035015
84.654487
84.424459
84.47179
83.746437
80.843389
0.777629
0.736545
27.620545
26.161189
13.166828
84.01529
83.466102
80.631735
79.915153
59.746858
82.070523
85.170103
74.272216
82.039253
70.939717
-25.727784
82,531,300
0.018678
58
73.502898
83.527789
0.848804
85.225397
81.830182
0.828628
83.604165
85.26142
81.946909
85.170103
82.070523
83.620313
84.743808
84.400249
84.029106
85.114951
85.458509
84.438603
83.986064
83.620313
83.254563
82.733834
82.070523
85.170103
1
-0.085134
0
2,296,000
UPS
2017-07-25T00:00:00
85.17765
85.583904
84.575792
84.884246
2,219,400
84.381676
83.610922
83.414191
81.845301
80.960028
80.590776
81.744147
84.434055
84.365775
84.234327
83.697449
83.478267
82.433251
81.900784
81.630652
80.886355
84.620644
84.046392
83.855884
82.957051
82.062964
81.488148
81.40278
84.887165
84.925212
85.076434
84.863893
84.533429
84.605914
83.916091
80.976389
0.80896
0.751028
28.808567
30.752103
11.884283
84.237237
83.673002
80.91385
80.197269
65.202724
82.070523
85.583904
88.436965
83.281936
119.380686
-11.563035
84,750,700
0.030679
59
73.512619
83.610922
0.925446
85.461814
81.76003
0.866245
83.75402
85.48651
82.021531
85.583904
82.070523
83.827214
84.437852
84.179556
83.986461
84.630946
84.889242
84.754746
84.241793
83.827214
83.412635
82.822387
82.070523
85.583904
0
-0.029194
2,219,400
0
UPS
2017-07-26T00:00:00
84.477959
85.493589
84.395203
85.418358
2,978,400
84.511074
83.709476
83.494839
81.950625
81.041571
80.644917
81.766403
84.442836
84.386172
84.271809
83.768404
83.555167
82.513435
81.968604
81.687035
80.922093
84.63815
84.128967
83.937713
83.060292
82.155541
81.565122
81.429982
84.800114
84.840349
85.021048
85.003701
84.630778
84.725545
84.079268
81.1099
0.768472
0.754517
29.547142
28.080901
12.280119
84.489259
83.673002
80.951462
80.234881
67.877923
82.12322
85.583904
68.042586
76.917256
86.691954
-31.957414
81,772,300
0.021525
58
73.524858
83.709476
0.906443
85.522362
81.89659
0.867855
83.822967
85.558678
82.087256
85.583904
82.070523
83.827214
85.112449
84.640994
84.104337
85.649105
86.12056
84.754746
84.241793
83.827214
83.412635
82.822387
82.070523
85.583904
1
-0.081219
0
2,978,400
UPS
2017-07-27T00:00:00
81.092545
83.50749
80.483167
83.50749
7,446,500
84.257544
83.623335
83.45271
82.000128
81.063744
80.663935
81.770814
83.772777
83.787331
83.782691
83.525144
83.365734
82.457714
81.94555
81.675263
80.923789
84.016599
83.879735
83.752921
83.026642
82.156882
81.573986
81.423277
83.670266
83.903922
84.297532
84.824154
84.618968
84.772637
84.198423
81.229832
0.457931
0.6952
29.134768
20.952505
34.022118
83.033536
83.033536
80.951462
80.234881
39.210814
80.483167
85.583904
11.946846
56.142133
-144.816454
-88.053154
74,325,800
-0.057195
57
73.545918
83.623335
1.064045
85.751424
81.495246
1.074742
83.562927
85.71241
81.413444
85.583904
80.483167
83.033536
84.788917
84.084245
83.690531
85.182631
85.887303
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
1
-0.125295
0
7,446,500
UPS
2017-07-28T00:00:00
82.499374
82.687454
81.197859
81.5364
4,274,800
84.050658
83.618821
83.470464
82.102294
81.111342
80.700455
81.783545
83.518097
83.553157
83.585258
83.431892
83.299091
82.459348
81.960124
81.691582
80.939466
83.696932
83.772691
83.679587
83.046221
82.194662
81.610331
81.430526
82.56714
82.93725
83.473341
84.516014
84.554804
84.781697
84.291887
81.342405
0.321638
0.620487
28.751849
18.890666
30.674159
83.033536
83.033536
80.951462
80.234881
47.982447
80.483167
85.583904
39.527762
39.839065
-105.054539
-60.472238
78,600,600
0.014117
58
73.560199
83.618821
1.068841
85.756503
81.481139
1.145674
83.461636
85.752984
81.170288
85.583904
80.483167
83.033536
81.694401
79.881311
78.670078
82.905634
84.718724
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
-0.062353
4,274,800
0
UPS
2017-07-31T00:00:00
82.973328
83.507474
82.725061
82.785248
3,564,200
83.919754
83.607536
83.471066
82.209123
81.180386
80.741042
81.798499
83.409143
83.447734
83.491115
83.390205
83.274032
82.479504
81.986788
81.716963
80.959704
83.501054
83.711216
83.641346
83.080379
82.243662
81.655338
81.442365
81.946472
82.332351
82.856143
84.165766
84.463714
84.766021
84.366828
81.449642
0.248998
0.546189
27.520646
22.811355
28.748473
83.033536
83.033536
81.158352
80.234881
50.779008
80.483167
85.583904
48.819622
33.43141
-39.069404
-51.180378
82,164,800
-0.025549
59
73.5727
83.607536
1.074682
85.7569
81.458172
1.174154
83.41513
85.763438
81.066823
85.583904
80.483167
83.033536
82.128229
81.569004
80.638634
83.058599
83.617825
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
-0.008226
3,564,200
0
UPS
2017-08-01T00:00:00
82.883041
83.357006
82.491838
83.357006
2,663,500
83.794868
83.590985
83.445787
82.310686
81.253103
80.779458
81.81462
83.303923
83.345062
83.397565
83.344099
83.243956
82.495329
82.010373
81.740053
80.978841
83.312561
83.642216
83.596113
83.106807
82.288469
81.697754
81.453156
81.963185
82.138071
82.52006
83.798704
84.352029
84.729067
84.423559
81.551155
0.182046
0.473361
26.563473
21.560373
28.650225
83.033536
83.033536
81.51384
80.280035
48.544371
80.483167
85.583904
47.049559
45.132314
-49.862741
-52.950441
79,501,300
-0.006778
58
73.581931
83.590985
1.083573
85.758131
81.423839
1.180066
83.364455
85.724587
81.004324
85.583904
80.483167
83.033536
83.068621
82.629768
82.286208
83.412181
83.851034
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
1
-0.061907
0
2,663,500
UPS
2017-08-02T00:00:00
83.703079
83.846016
82.642306
82.657355
2,256,100
83.664716
83.618821
83.493635
82.423233
81.325508
80.819879
81.8344
83.383754
83.410156
83.444567
83.376733
83.279273
82.542692
82.054918
81.778925
81.005948
83.295872
83.652892
83.615905
83.161411
82.352942
81.755648
81.471947
82.585377
82.406396
82.488966
83.527442
84.25326
84.689693
84.472132
81.650311
0.192933
0.417275
25.166526
23.007957
26.474825
83.033536
83.033536
81.775263
80.374065
50.351129
80.483167
85.583904
63.12641
52.99853
-14.805486
-36.87359
81,757,400
0.037059
59
73.590424
83.618821
1.07869
85.776201
81.461441
1.190813
83.396705
85.778331
81.015079
85.583904
80.483167
83.033536
82.910628
82.464251
82.04546
83.329419
83.775797
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
-0.007494
2,256,100
0
UPS
2017-08-03T00:00:00
83.898674
84.094279
83.379577
83.484902
2,515,300
83.584969
83.704586
83.536968
82.533373
81.408184
80.856584
81.856592
83.486738
83.498978
83.51443
83.424183
83.32692
82.595867
82.103438
81.8209
81.034731
83.33841
83.679544
83.647062
83.219271
82.420657
81.816614
81.492487
83.308939
83.008742
82.67749
83.379536
84.174826
84.653583
84.515888
81.747896
0.214866
0.376793
23.617444
23.551026
25.248963
83.033536
83.033536
81.794068
80.374065
46.641527
80.483167
85.583904
66.961049
59.045673
10.259753
-33.038951
84,272,700
0.080233
60
73.600059
83.704586
1.025428
85.755442
81.65373
1.147286
83.444512
85.739083
81.149941
85.583904
80.483167
83.033536
83.397134
82.948251
82.193424
84.151962
84.600844
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
0.039067
2,515,300
0
UPS
2017-08-04T00:00:00
84.297401
84.327489
83.597744
83.973904
2,185,400
83.53757
83.768156
83.605278
82.643663
81.492593
80.902202
81.88041
83.648871
83.644146
83.634887
83.503566
83.401572
82.662594
82.161174
81.86994
81.067196
83.467943
83.736003
83.705557
83.288449
82.496689
81.884749
81.516774
83.987529
83.68506
83.093806
83.336505
84.132625
84.629424
84.559849
81.845732
0.26141
0.353717
21.940516
23.958315
24.02571
83.033536
83.033536
81.846732
80.374065
50.074583
80.483167
85.583904
74.778104
68.288521
26.811777
-25.221896
86,458,100
0.095659
61
73.608739
83.768156
1.020544
85.809244
81.727068
1.144061
83.525739
85.813862
81.237616
85.583904
80.483167
83.033536
83.790843
83.487408
83.076142
84.202109
84.505545
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
0.078681
2,185,400
0
UPS
2017-08-07T00:00:00
84.154465
84.282358
83.823442
84.259789
1,696,000
83.515752
83.830222
83.643495
82.732737
81.564449
80.939599
81.903807
83.749989
83.736931
83.714822
83.562739
83.459487
82.721099
82.213629
81.915178
81.097915
83.580105
83.772794
83.747802
83.347696
82.566738
81.94915
81.539401
84.398853
84.16652
83.58754
83.360496
84.121466
84.617257
84.602961
81.943261
0.283494
0.339672
20.383369
23.17306
23.238246
82.988378
83.033536
81.910681
80.374065
50.111976
80.483167
85.583904
71.975829
71.238327
23.042133
-28.024171
84,762,100
0.107779
60
73.615376
83.830222
1.00341
85.837043
81.823401
1.144599
83.585618
85.874815
81.296421
85.583904
80.483167
83.033536
84.074212
83.820934
83.344466
84.550679
84.803957
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
1
0.012157
0
1,696,000
UPS
2017-08-08T00:00:00
84.177017
85.162554
84.109311
85.012092
2,809,500
83.415688
83.898682
83.682014
82.823316
81.634217
80.976773
81.929708
83.835395
83.816947
83.785929
83.618582
83.514682
82.778194
82.265297
81.959967
81.128553
83.700335
83.805822
83.788842
83.404334
82.63549
82.013257
81.56202
84.551012
84.434282
84.001569
83.433395
84.1285
84.618394
84.645916
82.040616
0.299365
0.331611
19.802617
27.565917
21.54806
82.822861
83.033536
82.155182
80.374065
45.513748
80.483167
85.583904
72.41797
73.057301
45.002797
-27.58203
87,571,600
0.053795
61
73.626375
83.898682
0.976326
85.851335
81.946029
1.126865
83.641942
85.895672
81.388211
85.583904
80.483167
83.033536
84.086755
83.891152
83.62784
84.350067
84.54567
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
0.055219
0
2,809,500
UPS
2017-08-09T00:00:00
84.568237
84.635943
84.049135
84.237215
1,888,700
83.424716
83.967895
83.738889
82.907576
81.697259
81.015247
81.958447
83.981963
83.953545
83.906284
83.704914
83.595724
82.848392
82.325901
82.011616
81.162779
83.90989
83.86959
83.857013
83.472762
82.712701
82.084375
81.588274
84.623261
84.598408
84.346828
83.564166
84.157497
84.633409
84.694106
82.139623
0.339596
0.333208
19.190947
26.413246
21.075832
83.180206
83.033536
82.23041
80.404153
49.31279
80.483167
85.583904
80.087845
74.827215
35.543755
-19.912155
89,460,300
0.084666
62
73.63403
83.967895
0.97205
85.911995
82.023795
1.126865
83.73016
85.983891
81.47643
85.583904
80.483167
83.033536
84.482961
83.803368
83.429718
84.85661
85.536203
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
0.09176
1,888,700
0
UPS
2017-08-10T00:00:00
84.068001
84.750126
84.045264
84.537911
2,058,200
83.722262
83.989903
83.814274
82.99447
81.74975
81.056407
81.979942
83.999171
83.974355
83.931164
83.737922
83.632053
82.896219
82.371746
82.052336
81.191686
84.026851
83.879123
83.88233
83.518269
82.775089
82.144826
81.609265
84.517606
84.558974
84.513014
83.695055
84.186386
84.649403
84.742294
82.238377
0.327341
0.332034
18.737832
25.889114
19.994318
83.827196
83.033536
82.23041
80.404153
46.385902
80.483167
85.583904
70.280702
74.262173
23.533131
-29.719298
87,402,100
0.033788
61
73.641978
83.989903
0.968923
85.92775
82.052056
1.126162
83.762336
86.01466
81.510011
85.583904
80.483167
83.033536
84.417772
84.1996
83.830964
84.786409
85.00458
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
1
0.022544
0
2,058,200
UPS
2017-08-11T00:00:00
84.462128
85.250361
84.348439
84.50002
2,077,900
83.918537
83.984597
83.871719
83.063818
81.804908
81.106061
82.00565
84.091762
84.063041
84.01285
83.803759
83.695905
82.957628
82.426756
82.100055
81.224228
84.161372
83.924097
83.932164
83.575824
82.846467
82.212266
81.633963
84.473828
84.511924
84.60889
83.86072
84.220053
84.67166
84.791652
82.338642
0.34545
0.334717
18.807287
27.28203
18.298093
83.871099
83.033536
82.29436
80.404153
50.459963
80.483167
85.583904
78.007565
76.125371
52.710235
-21.992435
89,480,000
-0.040785
62
73.650293
83.984597
0.965876
85.916349
82.052846
1.173
83.828982
86.174982
81.482983
85.583904
80.483167
83.033536
84.287797
83.825468
83.582935
84.53033
84.992659
84.38013
83.635423
83.033536
82.431649
81.574725
80.483167
85.583904
0
0.063252
0
2,077,900
UPS
2017-08-14T00:00:00
86.167442
86.243233
84.954773
85.022988
2,424,900
84.237949
84.078851
84.001891
83.167122
81.870763
81.172693
82.037052
84.506898
84.445659
84.344326
84.018639
83.886023
83.083503
82.525195
82.180597
81.273414
84.570264
84.131987
84.108759
83.697535
82.961271
82.312491
81.675374
84.97369
84.899973
84.958688
84.185276
84.303801
84.726419
84.858732
82.447095
0.491737
0.366121
19.698012
30.725353
16.084449
84.442769
83.3632
82.388386
80.404153
54.657001
80.483167
86.243233
98.684209
82.324159
125.747912
-1.315791
91,904,900
-0.024434
63
73.661509
84.078851
1.081516
86.241884
81.915819
1.213703
84.051693
86.4791
81.624286
86.243233
80.483167
83.3632
84.686976
84.123591
83.785054
85.025513
85.588897
84.883857
84.042888
83.3632
82.683512
81.715821
80.483167
86.243233
0
0.097741
2,424,900
0
UPS
2017-08-15T00:00:00
86.538795
86.728274
86.023413
86.159838
1,985,800
84.603524
84.199196
84.15113
83.27364
81.955203
81.249532
82.072261
84.913278
84.82623
84.681937
84.247745
84.090083
83.219004
82.630816
82.266898
81.325806
84.988599
84.366268
84.303905
83.829758
83.084113
82.418751
81.720167
85.806857
85.59017
85.499755
84.621385
84.436169
84.813328
84.944078
82.564806
0.630369
0.418971
20.870958
32.592851
15.295818
85.053926
83.605721
82.431646
80.404153
60.005438
80.483167
86.728274
96.965963
91.219245
154.172022
-3.034037
93,890,700
-0.006186
64
73.670951
84.199196
1.21358
86.626355
81.772037
1.185595
84.28856
86.659749
81.917371
86.728274
80.483167
83.605721
85.788483
85.333732
84.500022
86.622193
87.076943
85.254429
84.342644
83.605721
82.868798
81.81962
80.483167
86.728274
0
0.12674
1,985,800
0
UPS
2017-08-16T00:00:00
86.978401
87.417988
86.569126
86.607018
2,196,300
84.931056
84.297886
84.302907
83.396774
82.054659
81.335246
82.111066
85.326302
85.217534
85.035239
84.495986
84.312261
83.366432
82.745226
82.360195
81.382051
85.420395
84.630954
84.521387
83.975042
83.216303
82.532194
81.768985
86.738053
86.39272
86.141011
85.140062
84.617551
84.932733
85.048449
82.692764
0.766869
0.488551
22.404477
35.426359
14.350661
85.507866
83.950578
82.431646
80.404153
90.024726
81.197859
87.417988
92.932837
96.194336
172.707486
-7.067163
96,087,000
-0.055159
65
73.681735
84.297886
1.354588
87.007062
81.588711
0.963052
84.544735
86.470839
82.618632
87.417988
80.483167
83.950578
86.430161
86.132047
85.725299
86.836909
87.135023
85.78137
84.768886
83.950578
83.132269
81.967219
80.483167
87.417988
0
0.150901
2,196,300
0
UPS
2017-08-17T00:00:00
85.583832
87.016292
85.576257
86.85713
2,439,900
85.099572
84.342271
84.381146
83.503301
82.13174
81.409029
82.142677
85.377808
85.284133
85.119638
84.594881
84.410074
83.453389
82.819926
82.42403
81.423859
85.539082
84.753425
84.61992
84.060809
83.309176
82.616324
81.803539
86.954566
86.709481
86.45793
85.578196
84.793906
85.053295
85.153245
82.82359
0.753826
0.541606
22.494844
31.944571
19.716577
85.620715
83.950578
82.431646
80.404153
71.009816
82.491838
87.417988
62.766947
84.221915
107.868213
-37.233053
93,647,100
-0.074255
64
73.692439
84.342271
1.382578
87.107426
81.577115
0.951989
84.643697
86.547675
82.739718
87.417988
80.483167
83.950578
86.988505
86.559022
86.139643
87.407884
87.837367
85.78137
84.768886
83.950578
83.132269
81.967219
80.483167
87.417988
1
0.070804
0
2,439,900
UPS
2017-08-18T00:00:00
85.902168
86.553976
85.401947
85.591426
2,249,300
85.260049
84.398809
84.434503
83.615142
82.208786
81.475472
82.179262
85.48268
85.396503
85.240027
84.713725
84.524851
83.549419
82.901038
82.492904
81.46842
85.685008
84.901987
84.736922
84.154883
83.408398
82.705297
81.840947
86.707353
86.699143
86.58211
85.933488
84.969326
85.177748
85.26001
82.957546
0.760412
0.585367
22.364989
29.450846
19.358583
85.731626
83.950578
82.431646
80.404153
70.381921
82.491838
87.417988
69.229123
74.976302
96.201955
-30.770877
95,896,400
-0.082846
65
73.702554
84.398809
1.423563
87.245935
81.551683
0.96227
84.763551
86.688091
82.839011
87.417988
80.483167
83.950578
86.058793
85.101295
84.618758
86.54133
87.498829
85.78137
84.768886
83.950578
83.132269
81.967219
80.483167
87.417988
0
0.101967
2,249,300
0