Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
UPS	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

Subsets and Splits

No community queries yet

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