Spreadsheet: 95187d1294850121-refreshing-daily-stock-values-upon-opening-workbook-stocks
Sheet: S&P 500

S&P 500
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return S&P
2010-12-20 00:00:00 | 1245.76 | 1259.39 | 1241.51 | 1256.77 | 2707105000 | 1256.77 |  | 0.01033836853148529
2010-12-13 00:00:00 | 1242.52 | 1246.73 | 1232.85 | 1243.91 | 4454044000 | 1243.91 |  | 0.002829732344405089
2010-12-06 00:00:00 | 1223.87 | 1240.4 | 1219.5 | 1240.4 | 4835082000 | 1240.4 |  | 0.01281119611989778
2010-11-29 00:00:00 | 1189.08 | 1225.57 | 1173.64 | 1224.71 | 4242568000 | 1224.71 |  | 0.02968723726248523
2010-11-22 00:00:00 | 1198.07 | 1198.94 | 1176.91 | 1189.4 | 3205160000 | 1189.4 |  | -0.008610270644228257
2010-11-15 00:00:00 | 1200.44 | 1207.43 | 1173 | 1199.73 | 4177436000 | 1199.73 |  | 0.0004336187990425788
2010-11-08 00:00:00 | 1223.24 | 1226.84 | 1194.08 | 1199.21 | 4298262000 | 1199.21 |  | -0.02173185952604306
2010-11-01 00:00:00 | 1185.71 | 1227.08 | 1177.65 | 1225.85 | 4798758000 | 1225.85 |  | 0.03599377989621888
2010-10-25 00:00:00 | 1184.74 | 1196.14 | 1171.7 | 1183.26 | 4116414000 | 1183.26 |  | 0.0001521452479968932
2010-10-18 00:00:00 | 1176.83 | 1189.43 | 1159.71 | 1183.08 | 4576282000 | 1183.08 |  | 0.005857897108460186
2010-10-11 00:00:00 | 1165.32 | 1184.38 | 1155.71 | 1176.19 | 4449160000 | 1176.19 |  | 0.009475174870188452
2010-10-04 00:00:00 | 1144.96 | 1167.73 | 1131.87 | 1165.15 | 3905616000 | 1165.15 |  | 0.01649741764377444
2010-09-27 00:00:00 | 1148.64 | 1157.16 | 1132.09 | 1146.24 | 4037410000 | 1146.24 |  | -0.002115490088537286
2010-09-20 00:00:00 | 1126.57 | 1148.9 | 1122.79 | 1148.67 | 3884522000 | 1148.67 |  | 0.02050480192610116
2010-09-13 00:00:00 | 1113.38 | 1131.47 | 1113.38 | 1125.59 | 3972432000 | 1125.59 |  | 0.01445631111711942
2010-09-07 00:00:00 | 1102.6 | 1110.88 | 1091.15 | 1109.55 | 3195237500 | 1109.55 |  | 0.004563109433142198
2010-08-30 00:00:00 | 1062.9 | 1105.1 | 1040.88 | 1104.51 | 3718470000 | 1104.51 |  | 0.03749800392639435
2010-08-23 00:00:00 | 1073.36 | 1081.58 | 1039.7 | 1064.59 | 3951328000 | 1064.59 |  | -0.006625050154429157
2010-08-16 00:00:00 | 1077.49 | 1100.14 | 1063.91 | 1071.69 | 3777406000 | 1071.69 |  | -0.007004864489228546
2010-08-09 00:00:00 | 1122.8 | 1129.24 | 1076.69 | 1079.25 | 3906558000 | 1079.25 |  | -0.03779287471916126
2010-08-02 00:00:00 | 1107.53 | 1128.75 | 1107.17 | 1121.64 | 3963460000 | 1121.64 |  | 0.01819172113289769
2010-07-26 00:00:00 | 1102.89 | 1120.95 | 1088.01 | 1101.6 | 4271320000 | 1101.6 |  | -0.0009613117370723678
2010-07-19 00:00:00 | 1066.85 | 1103.73 | 1056.88 | 1102.66 | 4580286000 | 1102.66 |  | 0.03547817594470737
2010-07-12 00:00:00 | 1077.23 | 1099.46 | 1063.32 | 1064.88 | 4487664000 | 1064.88 |  | -0.01213403094734489
2010-07-06 00:00:00 | 1028.09 | 1078.16 | 1018.35 | 1077.96 | 4419372500 | 1077.96 |  | 0.05415713196033556
2010-06-28 00:00:00 | 1077.5 | 1082.6 | 1010.91 | 1022.58 | 5100892000 | 1022.58 |  | -0.05031761952524239
2010-06-21 00:00:00 | 1122.79 | 1131.23 | 1067.89 | 1076.76 | 4699712000 | 1076.76 |  | -0.03646499807607984
2010-06-14 00:00:00 | 1095 | 1121.01 | 1089.03 | 1117.51 | 4637208000 | 1117.51 |  | 0.02373580065958225
2010-06-07 00:00:00 | 1065.84 | 1092.25 | 1042.17 | 1091.6 | 5369514000 | 1091.6 |  | 0.02509202914882414
2010-06-01 00:00:00 | 1087.3 | 1105.67 | 1060.5 | 1064.88 | 5368597500 | 1064.88 |  | -0.02251677513516492
2010-05-24 00:00:00 | 1084.78 | 1103.52 | 1040.78 | 1089.41 | 5528868000 | 1089.41 |  | 0.00158133291654794
2010-05-17 00:00:00 | 1136.52 | 1148.66 | 1055.9 | 1087.69 | 6528051900 | 1087.69 |  | -0.04225662158354471
2010-05-10 00:00:00 | 1122.27 | 1173.57 | 1122.27 | 1135.68 | 5791750000 | 1135.68 |  | 0.02232464352585328
2010-05-03 00:00:00 | 1188.58 | 1205.13 | 1065.79 | 1110.88 | 7683886000 | 1110.88 |  | -0.06388357532295708
2010-04-26 00:00:00 | 1217.07 | 1219.8 | 1181.62 | 1186.69 | 6310456000 | 1186.69 |  | -0.02512979758149314
2010-04-19 00:00:00 | 1192.06 | 1217.28 | 1183.68 | 1217.28 | 5800096000 | 1217.28 |  | 0.02109669247481394
2010-04-12 00:00:00 | 1194.94 | 1213.92 | 1186.77 | 1192.13 | 5974902000 | 1192.13 |  | -0.001875465726700942
2010-04-05 00:00:00 | 1178.71 | 1194.66 | 1175.12 | 1194.37 | 4461554000 | 1194.37 |  | 0.01381037263390206
2010-03-29 00:00:00 | 1167.71 | 1181.43 | 1165.77 | 1178.1 | 4237947500 | 1178.1 |  | 0.009866362646688165
2010-03-22 00:00:00 | 1157.25 | 1180.69 | 1152.88 | 1166.59 | 4751278000 | 1166.59 |  | 0.005767738598154937
2010-03-15 00:00:00 | 1148.53 | 1169.84 | 1141.45 | 1159.9 | 4588800000 | 1159.9 |  | 0.008617466238836968
2010-03-08 00:00:00 | 1138.4 | 1153.41 | 1134.9 | 1149.99 | 4805318000 | 1149.99 |  | 0.009914815140072086
2010-03-01 00:00:00 | 1105.36 | 1139.38 | 1105.36 | 1138.7 | 4002330000 | 1138.7 |  | 0.03097357151264379
2010-02-22 00:00:00 | 1110 | 1112.29 | 1086.02 | 1104.49 | 4194034000 | 1104.49 |  | -0.004219371241559022
2010-02-16 00:00:00 | 1079.13 | 1112.42 | 1079.13 | 1109.17 | 4040725000 | 1109.17 |  | 0.03129678013221637
2010-02-08 00:00:00 | 1065.51 | 1080.04 | 1056.51 | 1075.51 | 4403416000 | 1075.51 |  | 0.008741406315947442
2010-02-01 00:00:00 | 1073.89 | 1104.73 | 1044.5 | 1066.19 | 5082238000 | 1066.19 |  | -0.007151703651279817
2010-01-25 00:00:00 | 1092.4 | 1103.69 | 1071.59 | 1073.87 | 5079534000 | 1073.87 |  | -0.01638638528614356
2010-01-19 00:00:00 | 1136.03 | 1150.45 | 1090.18 | 1091.76 | 5654582400 | 1091.76 |  | -0.03896904131052881
2010-01-11 00:00:00 | 1145.96 | 1150.41 | 1131.39 | 1136.03 | 4363246000 | 1136.03 |  | -0.007816730423238827
2010-01-04 00:00:00 | 1116.56 | 1145.39 | 1116.56 | 1144.98 | 4223070000 | 1144.98 |  | 0.0267958030669897
2009-12-28 00:00:00 | 1127.53 | 1130.38 | 1114.81 | 1115.1 | 2390427500 | 1115.1 |  | -0.01010226546410065
2009-12-21 00:00:00 | 1105.31 | 1126.48 | 1105.31 | 1126.48 | 3013262500 | 1126.48 |  | 0.02177837038649577
2009-12-14 00:00:00 | 1107.84 | 1116.21 | 1093.88 | 1102.47 | 5672874000 | 1102.47 |  | -0.003561066873943752
2009-12-07 00:00:00 | 1105.52 | 1110.72 | 1085.89 | 1106.41 | 4150876000 | 1106.41 |  | 0.0003887954574224306
2009-11-30 00:00:00 | 1091.07 | 1119.13 | 1086.25 | 1105.98 | 4535468000 | 1105.98 |  | 0.01327543083308136
2009-11-23 00:00:00 | 1094.86 | 1112.38 | 1083.74 | 1091.49 | 3232000000 | 1091.49 |  | 0.0001007898257250339
2009-11-16 00:00:00 | 1094.13 | 1113.69 | 1086.81 | 1091.38 | 4122504000 | 1091.38 |  | -0.001920474082744872
2009-11-09 00:00:00 | 1072.31 | 1105.37 | 1072.31 | 1093.48 | 4218872000 | 1093.48 |  | 0.0226129243430282
2009-11-02 00:00:00 | 1036.18 | 1071.48 | 1029.38 | 1069.3 | 5290226000 | 1069.3 |  | 0.03195359924338192
2009-10-26 00:00:00 | 1080.36 | 1091.75 | 1033.38 | 1036.19 | 6081714000 | 1036.19 |  | -0.04020933679140404
2009-10-19 00:00:00 | 1088.22 | 1101.36 | 1074.31 | 1079.6 | 5118466000 | 1079.6 |  | -0.007428655486908076
2009-10-12 00:00:00 | 1071.63 | 1096.56 | 1066.71 | 1087.68 | 4740370000 | 1087.68 |  | 0.01510980037144538
2009-10-05 00:00:00 | 1026.87 | 1071.51 | 1025.92 | 1071.49 | 4466710000 | 1071.49 |  | 0.04514197091327632
2009-09-28 00:00:00 | 1045.38 | 1069.62 | 1019.95 | 1025.21 | 5210080000 | 1025.21 |  | -0.01835538788563551
2009-09-21 00:00:00 | 1067.14 | 1080.15 | 1041.17 | 1044.38 | 5081302000 | 1044.38 |  | -0.02239071421885219
2009-09-18 00:00:00 | 1066.6 | 1071.52 | 1064.27 | 1068.3 | 5607970000 | 1068.3 |  | 0
2009-09-14 00:00:00 | 1040.15 | 1074.77 | 1035 | 1068.3 | 4624885700 | 1068.3 |  | 0.02452216777113914
2009-09-08 00:00:00 | 1018.67 | 1048.18 | 1018.67 | 1042.73 | 5137922500 | 1042.73 |  | 0.02590515545061001
2009-08-31 00:00:00 | 1025.21 | 1028.45 | 991.97 | 1016.4 | 5286260000 | 1016.4 |  | -0.01217769916320843
2009-08-24 00:00:00 | 1026.59 | 1039.47 | 1016.2 | 1028.93 | 5744582000 | 1028.93 |  | 0.002728699092707565
2009-08-17 00:00:00 | 998.18 | 1027.59 | 978.51 | 1026.13 | 4664650000 | 1026.13 |  | 0.02195022358553533
2009-08-10 00:00:00 | 1008.89 | 1013.14 | 992.4 | 1004.09 | 5373764000 | 1004.09 |  | -0.006323727337502971
2009-08-03 00:00:00 | 990.22 | 1018 | 990.22 | 1010.48 | 6427945900 | 1010.48 |  | 0.02329161096933619
2009-07-27 00:00:00 | 978.63 | 996.68 | 968.65 | 987.48 | 5294932000 | 987.48 |  | 0.008394093499172861
2009-07-20 00:00:00 | 942.07 | 979.79 | 940.99 | 979.26 | 5003300000 | 979.26 |  | 0.04134498819626109
2009-07-13 00:00:00 | 879.57 | 943.96 | 875.32 | 940.38 | 4785464000 | 940.38 |  | 0.06967115216179631
2009-07-06 00:00:00 | 894.27 | 898.72 | 869.32 | 879.13 | 4673382000 | 879.13 |  | -0.01928783382789312
2009-06-29 00:00:00 | 919.86 | 931.92 | 896.42 | 896.42 | 4172432500 | 896.42 |  | -0.02446403308303413
2009-06-22 00:00:00 | 918.13 | 922 | 888.86 | 918.9 | 5119916000 | 918.9 |  | -0.002529227228813657
2009-06-15 00:00:00 | 942.45 | 942.45 | 903.78 | 921.23 | 5114026000 | 921.23 |  | -0.02640005918347932
2009-06-08 00:00:00 | 938.12 | 956.23 | 926.44 | 946.21 | 4866352000 | 946.21 |  | 0.006510014998563962
2009-06-01 00:00:00 | 923.26 | 951.69 | 923.26 | 940.09 | 5662470000 | 940.09 |  | 0.02279304567312934
2009-05-26 00:00:00 | 887 | 920.02 | 881.46 | 919.14 | 5788812500 | 919.14 |  | 0.03623449830890646
2009-05-18 00:00:00 | 886.07 | 924.6 | 879.61 | 887 | 6339728000 | 887 |  | 0.004666545849945747
2009-05-11 00:00:00 | 922.99 | 922.99 | 878.94 | 882.88 | 6337752000 | 882.88 |  | -0.04988000817881477
2009-05-04 00:00:00 | 879.21 | 930.17 | 879.21 | 929.23 | 7952024000 | 929.23 |  | 0.05892743185340499
2009-04-27 00:00:00 | 862.82 | 888.7 | 847.12 | 877.52 | 6043558000 | 877.52 |  | 0.01303348995070586
2009-04-20 00:00:00 | 868.27 | 871.8 | 826.83 | 866.23 | 7083169900 | 866.23 |  | -0.003875344986200568
2009-04-13 00:00:00 | 855.33 | 875.63 | 835.58 | 869.6 | 6839301900 | 869.6 |  | 0.01522368543943231
2009-04-06 00:00:00 | 839.75 | 856.91 | 814.53 | 856.56 | 6226187600 | 856.56 |  | 0.01668842729970321
2009-03-30 00:00:00 | 809.07 | 845.61 | 779.81 | 842.5 | 6286869900 | 842.5 |  | 0.03255141309410003
2009-03-23 00:00:00 | 772.31 | 832.98 | 772.31 | 815.94 | 6952819900 | 815.94 |  | 0.06167538449527687
2009-03-16 00:00:00 | 758.84 | 803.24 | 749.93 | 768.54 | 7963276000 | 768.54 |  | 0.01584825854206606
2009-03-09 00:00:00 | 680.76 | 758.29 | 672.88 | 756.55 | 7459435800 | 756.55 |  | 0.1070707366326202
2009-03-02 00:00:00 | 729.57 | 729.57 | 666.79 | 683.38 | 7592844000 | 683.38 |  | -0.07034512780747937
2009-02-23 00:00:00 | 773.25 | 780.12 | 734.52 | 735.09 | 7550775800 | 735.09 |  | -0.04539964937341723
2009-02-17 00:00:00 | 818.61 | 818.61 | 754.25 | 770.05 | 6401515100 | 770.05 |  | -0.06868317933336565
2009-02-09 00:00:00 | 868.24 | 875.01 | 808.06 | 826.84 | 6008821900 | 826.84 |  | -0.04807736587612244
2009-02-02 00:00:00 | 823.09 | 870.75 | 812.87 | 868.6 | 6217632000 | 868.6 |  | 0.0517266430958494
2009-01-26 00:00:00 | 832.5 | 877.86 | 821.67 | 825.88 | 5602004000 | 825.88 |  | -0.007296111545165074
2009-01-20 00:00:00 | 849.64 | 849.64 | 804.3 | 831.95 | 6129762500 | 831.95 |  | -0.02137345315955386
2009-01-12 00:00:00 | 890.4 | 890.4 | 817.04 | 850.12 | 5948758000 | 850.12 |  | -0.04518447801426406
2009-01-05 00:00:00 | 929.17 | 943.85 | 888.31 | 890.35 | 5043904000 | 890.35 |  | -0.04448379480575226
2008-12-29 00:00:00 | 872.37 | 934.73 | 857.07 | 931.8 | 3793110000 | 931.8 |  | 0.06759853345554534
2008-12-22 00:00:00 | 887.2 | 887.37 | 857.09 | 872.8 | 3087105000 | 872.8 |  | -0.01698427715457052
2008-12-15 00:00:00 | 881.07 | 918.85 | 857.72 | 887.88 | 5855972000 | 887.88 |  | 0.009264206063223979
2008-12-08 00:00:00 | 882.71 | 918.57 | 851.35 | 879.73 | 5932454000 | 879.73 |  | 0.004177748353441979
2008-12-01 00:00:00 | 888.61 | 888.61 | 815.69 | 876.07 | 6093950000 | 876.07 |  | -0.02250513255378017
2008-11-24 00:00:00 | 801.2 | 896.25 | 801.2 | 896.24 | 5841565000 | 896.24 |  | 0.1202579903253629
2008-11-17 00:00:00 | 873.23 | 882.29 | 741.02 | 800.03 | 7349040000 | 800.03 |  | -0.08388965864718478
2008-11-10 00:00:00 | 936.75 | 951.95 | 818.69 | 873.29 | 5812934000 | 873.29 |  | -0.06197703519908915
2008-11-03 00:00:00 | 968.67 | 1007.51 | 899.73 | 930.99 | 5296816000 | 930.99 |  | -0.03897806451612906
2008-10-27 00:00:00 | 874.28 | 984.38 | 845.27 | 968.75 | 6460596000 | 968.75 |  | 0.104907786534667
2008-10-20 00:00:00 | 943.51 | 985.44 | 852.85 | 876.77 | 6035936000 | 876.77 |  | -0.06781138695444155
2008-10-13 00:00:00 | 912.75 | 1044.31 | 865.83 | 940.55 | 7306794000 | 940.55 |  | 0.04596205600409231
2008-10-06 00:00:00 | 1097.56 | 1097.56 | 839.8 | 899.22 | 8403357900 | 899.22 |  | -0.1819546409759559
2008-09-29 00:00:00 | 1209.07 | 1209.07 | 1098.14 | 1099.23 | 6205326000 | 1099.23 |  | -0.09399391726491213
2008-09-22 00:00:00 | 1255.37 | 1255.37 | 1179.79 | 1213.27 | 5319894000 | 1213.27 |  | -0.03331261752238901
2008-09-15 00:00:00 | 1250.92 | 1265.12 | 1133.5 | 1255.08 | 9328214000 | 1255.08 |  | 0.00270032755452565
2008-09-08 00:00:00 | 1249.5 | 1274.42 | 1211.54 | 1251.7 | 6883584000 | 1251.7 |  | 0.007558499891331616
2008-09-02 00:00:00 | 1287.83 | 1303.04 | 1217.23 | 1242.31 | 5017530000 | 1242.31 |  | -0.03158641441188625
2008-08-25 00:00:00 | 1290.47 | 1300.68 | 1263.21 | 1282.83 | 3530036000 | 1282.83 |  | -0.007251199504720751
2008-08-18 00:00:00 | 1298.14 | 1300.22 | 1261.16 | 1292.2 | 4063548000 | 1292.2 |  | -0.004621784008627339
2008-08-11 00:00:00 | 1294.42 | 1313.15 | 1274.86 | 1298.2 | 4534404000 | 1298.2 |  | 0.001450259195260539
2008-08-04 00:00:00 | 1253.27 | 1297.85 | 1247.45 | 1296.32 | 4188240000 | 1296.32 |  | 0.02857233537780379
2008-07-28 00:00:00 | 1257.76 | 1284.93 | 1234.37 | 1260.31 | 5071890000 | 1260.31 |  | 0.002027413815036239
2008-07-21 00:00:00 | 1261.82 | 1291.17 | 1248.83 | 1257.76 | 5663448000 | 1257.76 |  | -0.002316210299203703
2008-07-14 00:00:00 | 1241.61 | 1262.31 | 1200.44 | 1260.68 | 6511124000 | 1260.68 |  | 0.01709574099024613
2008-07-07 00:00:00 | 1262.9 | 1277.36 | 1225.35 | 1239.49 | 5812632000 | 1239.49 |  | -0.01853670124317053
2008-06-30 00:00:00 | 1278.06 | 1292.17 | 1252.01 | 1262.9 | 4850575000 | 1262.9 |  | -0.01210907554874141
2008-06-23 00:00:00 | 1319.77 | 1335.63 | 1272 | 1278.38 | 5031320000 | 1278.38 |  | -0.03000918106424466
2008-06-16 00:00:00 | 1358.85 | 1366.59 | 1314.46 | 1317.93 | 4443808000 | 1317.93 |  | -0.03095519951765768
2008-06-13 00:00:00 | 1341.81 | 1360.03 | 1341.71 | 1360.03 | 4080420000 | 1360.03 |  | 0
2008-06-09 00:00:00 | 1360.83 | 1370.63 | 1331.29 | 1360.03 | 5223574600 | 1360.03 |  | -0.0004777023253079715
2008-06-02 00:00:00 | 1399.62 | 1404.05 | 1359.9 | 1360.68 | 4314358000 | 1360.68 |  | -0.02834944800696959
2008-05-27 00:00:00 | 1375.97 | 1406.32 | 1373.07 | 1400.38 | 3814042500 | 1400.38 |  | 0.01776979933572198
2008-05-19 00:00:00 | 1425.28 | 1440.24 | 1373.72 | 1375.93 | 3905724000 | 1375.93 |  | -0.03467218577893139
2008-05-12 00:00:00 | 1389.4 | 1425.82 | 1386.2 | 1425.35 | 3809532000 | 1425.35 |  | 0.02670210620335944
2008-05-05 00:00:00 | 1415.34 | 1421.57 | 1384.11 | 1388.28 | 3751244000 | 1388.28 |  | -0.01812009335879494
2008-04-28 00:00:00 | 1397.96 | 1422.72 | 1383.07 | 1413.9 | 4066604000 | 1413.9 |  | 0.01148915469581646
2008-04-21 00:00:00 | 1387.72 | 1399.11 | 1369.84 | 1397.84 | 3939778000 | 1397.84 |  | 0.005401595304711737
2008-04-14 00:00:00 | 1332.2 | 1395.9 | 1324.35 | 1390.33 | 3868576000 | 1390.33 |  | 0.04314128583540278
2008-04-07 00:00:00 | 1373.69 | 1386.74 | 1331.21 | 1332.83 | 3663378000 | 1332.83 |  | -0.02741535318155297
2008-03-31 00:00:00 | 1315.92 | 1380.91 | 1312.81 | 1370.4 | 4175550000 | 1370.4 |  | 0.04195495810586825
2008-03-24 00:00:00 | 1330.29 | 1359.68 | 1312.95 | 1315.22 | 4084940000 | 1315.22 |  | -0.01074832080992238
2008-03-17 00:00:00 | 1283.21 | 1341.51 | 1256.98 | 1329.51 | 4591922500 | 1329.51 |  | 0.0321160743397455
2008-03-10 00:00:00 | 1293.16 | 1333.26 | 1272.66 | 1288.14 | 4802348000 | 1288.14 |  | -0.00404369979201602
2008-03-03 00:00:00 | 1330.45 | 1344.19 | 1282.43 | 1293.37 | 4408266000 | 1293.37 |  | -0.02800177359596601
2008-02-25 00:00:00 | 1352.75 | 1388.34 | 1325.42 | 1330.63 | 4046484000 | 1330.63 |  | -0.01661357908817451
2008-02-19 00:00:00 | 1355.86 | 1367.94 | 1327.04 | 1353.11 | 3688347500 | 1353.11 |  | 0.00231112823057944
2008-02-11 00:00:00 | 1331.92 | 1369.23 | 1320.32 | 1349.99 | 3744452000 | 1349.99 |  | 0.01404652630155723
2008-02-04 00:00:00 | 1395.38 | 1395.38 | 1316.75 | 1331.29 | 4035458000 | 1331.29 |  | -0.0459574895013688
2008-01-28 00:00:00 | 1330.7 | 1396.02 | 1322.26 | 1395.42 | 4539542000 | 1395.42 |  | 0.04870698401485041
2008-01-22 00:00:00 | 1312.94 | 1368.56 | 1270.05 | 1330.61 | 5100980000 | 1330.61 |  | 0.004089979550102152
2008-01-14 00:00:00 | 1402.91 | 1417.89 | 1312.51 | 1325.19 | 5006464000 | 1325.19 |  | -0.05412485189362026
2008-01-07 00:00:00 | 1414.07 | 1430.28 | 1378.7 | 1401.02 | 4788802000 | 1401.02 |  | -0.007516133831103167
2007-12-31 00:00:00 | 1475.25 | 1475.83 | 1411.19 | 1411.63 | 3372257500 | 1411.63 |  | -0.04522181414821869
2007-12-24 00:00:00 | 1484.55 | 1498.85 | 1471.7 | 1478.49 | 2016050000 | 1478.49 |  | -0.004021664443636053
2007-12-17 00:00:00 | 1465.05 | 1485.4 | 1435.65 | 1484.46 | 3745900000 | 1484.46 |  | 0.01124697707687594
2007-12-10 00:00:00 | 1505.11 | 1523.57 | 1467.78 | 1467.95 | 3702056000 | 1467.95 |  | -0.02439753831430358
2007-12-03 00:00:00 | 1479.63 | 1510.63 | 1460.66 | 1504.66 | 3415362000 | 1504.66 |  | 0.01587966026169041
2007-11-26 00:00:00 | 1440.74 | 1488.94 | 1406.1 | 1481.14 | 4096428000 | 1481.14 |  | 0.02806968834594303
2007-11-19 00:00:00 | 1456.7 | 1456.7 | 1415.64 | 1440.7 | 3670937500 | 1440.7 |  | -0.01236683713341646
2007-11-12 00:00:00 | 1453.66 | 1492.14 | 1438.53 | 1458.74 | 4095036000 | 1458.74 |  | 0.00346701520258641
2007-11-05 00:00:00 | 1505.61 | 1520.77 | 1448.51 | 1453.7 | 4415684000 | 1453.7 |  | -0.0370615705627132
2007-10-29 00:00:00 | 1536.92 | 1552.76 | 1492.53 | 1509.65 | 3763506000 | 1509.65 |  | -0.01669402324006042
2007-10-22 00:00:00 | 1497.79 | 1535.53 | 1489.56 | 1535.28 | 3716066000 | 1535.28 |  | 0.02309030207312923
2007-10-15 00:00:00 | 1562.25 | 1564.74 | 1500.26 | 1500.63 | 3475220000 | 1500.63 |  | -0.03916634652324236
2007-10-08 00:00:00 | 1556.51 | 1576.09 | 1546.72 | 1561.8 | 2943480000 | 1561.8 |  | 0.002702893572763099
2007-10-01 00:00:00 | 1527.29 | 1561.91 | 1527.25 | 1557.59 | 3011736000 | 1557.59 |  | 0.02019977075487134
2007-09-24 00:00:00 | 1525.75 | 1533.74 | 1507.13 | 1526.75 | 3070800000 | 1526.75 |  | 0.0006554153694904308
2007-09-17 00:00:00 | 1484.24 | 1538.74 | 1471.82 | 1525.75 | 3358248000 | 1525.75 |  | 0.0279602492841502
2007-09-10 00:00:00 | 1453.5 | 1489.58 | 1439.29 | 1484.25 | 2851118000 | 1484.25 |  | 0.02112070448212999
2007-09-04 00:00:00 | 1473.96 | 1496.4 | 1449.07 | 1453.55 | 2852217500 | 1453.55 |  | -0.01386712257206635
2007-08-27 00:00:00 | 1479.36 | 1481.47 | 1432.01 | 1473.99 | 2724582000 | 1473.99 |  | -0.003636683182706046
2007-08-20 00:00:00 | 1445.94 | 1479.4 | 1430.54 | 1479.37 | 3053680000 | 1479.37 |  | 0.02311990815663156
2007-08-13 00:00:00 | 1453.42 | 1466.29 | 1370.6 | 1445.94 | 4376236000 | 1445.94 |  | -0.005297047412013978
2007-08-06 00:00:00 | 1433.04 | 1503.89 | 1427.39 | 1453.64 | 5342306000 | 1453.64 |  | 0.01436087812094411
2007-07-30 00:00:00 | 1458.93 | 1488.3 | 1432.8 | 1433.06 | 4510208000 | 1433.06 |  | -0.0177456389869427
2007-07-23 00:00:00 | 1534.06 | 1547.23 | 1458.95 | 1458.95 | 4151786000 | 1458.95 |  | -0.04898637637702874
2007-07-16 00:00:00 | 1552.5 | 1555.9 | 1529.2 | 1534.1 | 3263540000 | 1534.1 |  | -0.01185185185185189
2007-07-09 00:00:00 | 1530.43 | 1555.1 | 1506.1 | 1552.5 | 3066650000 | 1552.5 |  | 0.01441415540628843
2007-07-02 00:00:00 | 1504.66 | 1532.4 | 1504.66 | 1530.44 | 2317562500 | 1530.44 |  | 0.01801975587853799
2007-06-25 00:00:00 | 1502.56 | 1517.53 | 1484.18 | 1503.35 | 3251210000 | 1503.35 |  | 0.0005257693536364627
2007-06-18 00:00:00 | 1532.9 | 1537.32 | 1500.74 | 1502.56 | 3217232000 | 1502.56 |  | -0.01979894449119657
2007-06-11 00:00:00 | 1507.64 | 1538.71 | 1492.65 | 1532.91 | 2975814000 | 1532.91 |  | 0.01674106402594733
2007-06-04 00:00:00 | 1536.28 | 1540.53 | 1487.41 | 1507.67 | 3034900000 | 1507.67 |  | -0.01866123384146723
2007-05-29 00:00:00 | 1515.55 | 1540.56 | 1510.06 | 1536.34 | 2953637500 | 1536.34 |  | 0.01359740850943103
2007-05-21 00:00:00 | 1522.75 | 1532.43 | 1505.18 | 1515.73 | 3018380000 | 1515.73 |  | -0.004610080446560527
2007-05-14 00:00:00 | 1505.76 | 1522.75 | 1498.34 | 1522.75 | 2918038000 | 1522.75 |  | 0.01122289736693571
2007-05-07 00:00:00 | 1505.57 | 1513.8 | 1491.42 | 1505.85 | 2805676000 | 1505.85 |  | 0.0001527609888285486
2007-04-30 00:00:00 | 1494.07 | 1510.34 | 1476.7 | 1505.62 | 3090694000 | 1505.62 |  | 0.007730561486409604
2007-04-23 00:00:00 | 1484.33 | 1498.02 | 1473.74 | 1494.07 | 2978394000 | 1494.07 |  | 0.006548320813824171
2007-04-16 00:00:00 | 1452.84 | 1484.74 | 1452.84 | 1484.35 | 3001118000 | 1484.35 |  | 0.02168152252469291
2007-04-09 00:00:00 | 1443.77 | 1453.11 | 1433.91 | 1452.85 | 2654060000 | 1452.85 |  | 0.006296060287028338
2007-04-02 00:00:00 | 1420.83 | 1444.88 | 1416.37 | 1443.76 | 2692797500 | 1443.76 |  | 0.01611699956364454
2007-03-26 00:00:00 | 1436.11 | 1437.65 | 1408.9 | 1420.86 | 2837362000 | 1420.86 |  | -0.01061896372840521
2007-03-19 00:00:00 | 1386.95 | 1438.89 | 1386.95 | 1436.11 | 2901376000 | 1436.11 |  | 0.03544468077436091
2007-03-12 00:00:00 | 1402.8 | 1409.34 | 1363.98 | 1386.95 | 3224692000 | 1386.95 |  | -0.01132702232613836
2007-03-09 00:00:00 | 1401.89 | 1410.15 | 1397.3 | 1402.84 | 2623050000 | 1402.84