Spreadsheet: 95187d1294850121-refreshing-daily-stock-values-upon-opening-workbook-stocks
Sheet: Value Line

[NAME]
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return VALU | Return S&P |  | Beta
2010-12-20 00:00:00 | 15.5 | 15.92 | 15.34 | 15.43 | 6100 | 15.43 |  | -0.003873466752743693 | 0.01033836853148529 |  | 0.5169347896012666
2010-12-13 00:00:00 | 15.16 | 15.95 | 14.53 | 15.49 | 15500 | 15.49 |  | 0.02718832891246681 | 0.002829732344405089
2010-12-06 00:00:00 | 14.26 | 15.69 | 14.15 | 15.08 | 9500 | 15.08 |  | 0.0508710801393728 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-11-29 00:00:00 | 14.31 | 14.5 | 14 | 14.35 | 4400 | 14.35 |  | -0.001391788448155906 | 0.02968723726248523
2010-11-22 00:00:00 | 14.8 | 14.96 | 14.15 | 14.37 | 6500 | 14.37 |  | 0.002791346824842833 | -0.008610270644228257 |  | Regression Statistics
2010-11-15 00:00:00 | 14.91 | 14.91 | 14.05 | 14.33 | 5300 | 14.33 |  | 0.005614035087719405 | 0.0004336187990425788 |  | Multiple R | 0.2845353464836184
2010-11-08 00:00:00 | 15.04 | 15.07 | 14.18 | 14.25 | 9300 | 14.25 |  | -0.0436241610738255 | -0.02173185952604306 |  | R Square | 0.0809603633985528
2010-11-01 00:00:00 | 17.01 | 17.06 | 14.42 | 14.9 | 20600 | 14.9 |  | -0.1301809690601283 | 0.03599377989621888 |  | Adjusted R Square | 0.07631874907228287
2010-10-25 00:00:00 | 17.88 | 19.94 | 15.08 | 17.13 | 77300 | 17.13 |  | 0.1912378303198885 | 0.0001521452479968932 |  | Standard Error | 0.05897296438075751
2010-10-18 00:00:00 | 14.15 | 14.7 | 14.03 | 14.38 | 4000 | 14.38 |  | 0.01267605633802837 | 0.005857897108460186 |  | Observations | 200
2010-10-11 00:00:00 | 14.2 | 14.35 | 13.95 | 14.2 | 4800 | 14.2 |  | 0 | 0.009475174870188452
2010-10-04 00:00:00 | 14.04 | 14.5 | 13.6 | 14.2 | 4300 | 14.2 |  | -0.002808988764045006 | 0.01649741764377444 |  | ANOVA
2010-09-27 00:00:00 | 14.01 | 14.42 | 13.35 | 14.24 | 3500 | 14.24 |  | 0 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-20 00:00:00 | 14.27 | 14.69 | 14 | 14.24 | 4100 | 14.24 |  | -0.01860785665058573 | 0.02050480192610116 |  | Regression | 1 | 0.06066096499504936 | 0.06066096499504936 | 17.44228574535913 | 4.437368909236955e-05
2010-09-13 00:00:00 | 14.5 | 14.73 | 14.01 | 14.51 | 4700 | 14.51 |  | -0.001376462491397112 | 0.01445631111711942 |  | Residual | 198 | 0.6886064845151106 | 0.003477810527854094
2010-09-07 00:00:00 | 13.95 | 15.16 | 13.44 | 14.53 | 5600 | 14.53 |  | 0.0423242467718794 | 0.004563109433142198 |  | Total | 199 | 0.74926744951016
2010-08-30 00:00:00 | 13.39 | 17.37 | 12.92 | 13.94 | 25800 | 13.94 |  | -0.01623147494707133 | 0.03749800392639435
2010-08-23 00:00:00 | 13.69 | 14.17 | 13 | 14.17 | 3300 | 14.17 |  | 0.008540925266903754 | -0.006625050154429157 |  |  | Coefficients | Standard Error | t Stat | P-value | Lower 95% | Upper 95% | Lower 95.0% | Upper 95.0%
2010-08-16 00:00:00 | 14.29 | 14.62 | 14 | 14.05 | 2400 | 14.05 |  | -0.01056338028169002 | -0.007004864489228546 |  | Intercept | -0.003088288857053031 | 0.004170019666678612 | -0.7405933554056422 | 0.4598173702765205 | -0.0113116403325932 | 0.005135062618487134 | -0.0113116403325932 | 0.005135062618487134
2010-08-09 00:00:00 | 15.89 | 15.9 | 14.02 | 14.2 | 7000 | 14.2 |  | -0.07852044127190139 | -0.03779287471916126 |  | X Variable 1 | 0.5169347896012664 | 0.1237753213660612 | 4.176396262971111 | 4.437368909236977e-05 | 0.2728476981843174 | 0.7610218810182154 | 0.2728476981843174 | 0.7610218810182154
2010-08-02 00:00:00 | 13.93 | 15.65 | 13.9 | 15.41 | 6700 | 15.41 |  | 0.1086330935251798 | 0.01819172113289769
2010-07-26 00:00:00 | 15.31 | 15.5 | 13.8 | 13.9 | 13000 | 13.9 |  | -0.06523201075991925 | -0.0009613117370723678
2010-07-19 00:00:00 | 15.01 | 15.9 | 14.51 | 15.07 | 6300 | 14.87 |  | -0.008666666666666711 | 0.03547817594470737
2010-07-12 00:00:00 | 14.86 | 16.3 | 14.49 | 15.2 | 19500 | 15 |  | 0.03519668737060044 | -0.01213403094734489
2010-07-06 00:00:00 | 18.27 | 18.27 | 14.26 | 14.69 | 19100 | 14.49 |  | -0.1841216216216217 | 0.05415713196033556
2010-06-28 00:00:00 | 19.03 | 19.03 | 17.84 | 18 | 5800 | 17.76 |  | -0.1079859367152184 | -0.05031761952524239
2010-06-21 00:00:00 | 18.15 | 20.18 | 17.14 | 20.18 | 20600 | 19.91 |  | 0.1274065685164212 | -0.03646499807607984
2010-06-14 00:00:00 | 17.88 | 18.15 | 17 | 17.9 | 16600 | 17.66 |  | 0.003409090909090917 | 0.02373580065958225
2010-06-07 00:00:00 | 18.29 | 19.49 | 17.45 | 17.84 | 13900 | 17.6 |  | -0.0156599552572706 | 0.02509202914882414
2010-06-01 00:00:00 | 19.51 | 19.64 | 17.53 | 18.12 | 6600 | 17.88 |  | -0.08495394063459571 | -0.02251677513516492
2010-05-24 00:00:00 | 19.66 | 21 | 18.85 | 19.8 | 11800 | 19.54 |  | 0.008776458440887813 | 0.00158133291654794
2010-05-17 00:00:00 | 20.14 | 20.69 | 18.5 | 19.63 | 13600 | 19.37 |  | -0.02907268170426058 | -0.04225662158354471
2010-05-10 00:00:00 | 20.36 | 22.09 | 19.84 | 20.22 | 9400 | 19.95 |  | 0.04231974921630077 | 0.02232464352585328
2010-05-03 00:00:00 | 22.07 | 22.25 | 12 | 19.4 | 25700 | 19.14 |  | -0.1064425770308124 | -0.06388357532295708
2010-04-26 00:00:00 | 22.47 | 22.47 | 19.86 | 21.71 | 35200 | 21.42 |  | -0.04460303300624446 | -0.02512979758149314
2010-04-19 00:00:00 | 25.42 | 27.25 | 22.24 | 22.72 | 92400 | 22.42 |  | 0.04570895522388052 | 0.02109669247481394
2010-04-12 00:00:00 | 22 | 22.25 | 21.35 | 21.73 | 18200 | 21.44 |  | -0.0151584749655489 | -0.001875465726700942
2010-04-05 00:00:00 | 23.03 | 23.31 | 21.76 | 22.07 | 4300 | 21.77 |  | -0.04054649625385642 | 0.01381037263390206
2010-03-29 00:00:00 | 23.99 | 23.99 | 23 | 23 | 3300 | 22.69 |  | -0.027432490355765 | 0.009866362646688165
2010-03-22 00:00:00 | 24.47 | 24.67 | 22.51 | 23.65 | 6700 | 23.33 |  | -0.01436417405999169 | 0.005767738598154937
2010-03-15 00:00:00 | 24.5 | 25.33 | 23.75 | 23.99 | 6500 | 23.67 |  | -0.02068680182043858 | 0.008617466238836968
2010-03-08 00:00:00 | 25.29 | 25.95 | 23.8 | 24.5 | 4500 | 24.17 |  | -0.03628389154704936 | 0.009914815140072086
2010-03-01 00:00:00 | 26.99 | 26.99 | 23.85 | 25.42 | 6600 | 25.08 |  | -0.0445714285714286 | 0.03097357151264379
2010-02-22 00:00:00 | 26.5 | 27.21 | 26.15 | 26.61 | 2800 | 26.25 |  | -0.006810442678774065 | -0.004219371241559022
2010-02-16 00:00:00 | 26.37 | 27.74 | 25.9 | 26.79 | 7400 | 26.43 |  | 0.02164669501352923 | 0.03129678013221637
2010-02-08 00:00:00 | 25.27 | 27.09 | 25.04 | 26.22 | 7200 | 25.87 |  | 0.03521408563425377 | 0.008741406315947442
2010-02-01 00:00:00 | 25.4 | 26.19 | 25.01 | 25.33 | 8400 | 24.99 |  | -0.00159808230123859 | -0.007151703651279817
2010-01-25 00:00:00 | 25.11 | 26.3 | 25.01 | 25.37 | 11600 | 25.03 |  | 0.002804487179487225 | -0.01638638528614356
2010-01-19 00:00:00 | 27.37 | 27.87 | 24.33 | 25.5 | 9300 | 24.96 |  | -0.0728083209509659 | -0.03896904131052881
2010-01-11 00:00:00 | 27.54 | 28.48 | 27.36 | 27.5 | 7100 | 26.92 |  | -0.02144674663758628 | -0.007816730423238827
2010-01-04 00:00:00 | 25.6 | 28.27 | 25.24 | 28.1 | 3600 | 27.51 |  | 0.1196581196581197 | 0.0267958030669897
2009-12-28 00:00:00 | 25 | 25.85 | 24.79 | 25.1 | 8500 | 24.57 |  | 0.0119439868204283 | -0.01010226546410065
2009-12-21 00:00:00 | 24.54 | 25 | 23.73 | 24.8 | 8900 | 24.28 |  | 0.008724553385957678 | 0.02177837038649577
2009-12-14 00:00:00 | 25.32 | 25.9 | 23.18 | 24.59 | 11000 | 24.07 |  | -0.0163465467919901 | -0.003561066873943752
2009-12-07 00:00:00 | 26.25 | 27.57 | 24.81 | 25 | 10600 | 24.47 |  | -0.05228505034856701 | 0.0003887954574224306
2009-11-30 00:00:00 | 27.23 | 27.5 | 25.25 | 26.38 | 6100 | 25.82 |  | -0.04228486646884277 | 0.01327543083308136
2009-11-23 00:00:00 | 28.47 | 28.71 | 27.23 | 27.54 | 4100 | 26.96 |  | -0.02495479204339957 | 0.0001007898257250339
2009-11-16 00:00:00 | 30.61 | 30.7 | 28.1 | 28.25 | 11400 | 27.65 |  | -0.06808223795079216 | -0.001920474082744872
2009-11-09 00:00:00 | 33.07 | 33.23 | 29.85 | 30.31 | 15100 | 29.67 |  | -0.08028518288902653 | 0.0226129243430282
2009-11-02 00:00:00 | 30.99 | 33.99 | 29.52 | 32.96 | 8000 | 32.26 |  | 0.07140484888741283 | 0.03195359924338192
2009-10-26 00:00:00 | 31.89 | 31.89 | 29.29 | 30.76 | 5700 | 30.11 |  | -0.02651147752990624 | -0.04020933679140404
2009-10-19 00:00:00 | 31.62 | 31.93 | 30.5 | 31.8 | 18200 | 30.93 |  | 0.03931451612903225 | -0.007428655486908076
2009-10-12 00:00:00 | 31.14 | 32.4 | 30.31 | 30.6 | 3800 | 29.76 |  | 0.0006724949562879612 | 0.01510980037144538
2009-10-05 00:00:00 | 30.67 | 32.85 | 30 | 30.58 | 14000 | 29.74 |  | -0.005018400802944245 | 0.04514197091327632
2009-09-28 00:00:00 | 30.33 | 31.67 | 28.41 | 30.73 | 10600 | 29.89 |  | 0.007754551584625791 | -0.01835538788563551
2009-09-21 00:00:00 | 30.87 | 31.67 | 29.88 | 30.5 | 5800 | 29.66 |  | -0.03103560927801374 | -0.02239071421885219
2009-09-18 00:00:00 | 31 | 31.47 | 30.75 | 31.47 | 9200 | 30.61 |  | 0 | 0
2009-09-14 00:00:00 | 30.12 | 31.6 | 30 | 31.47 | 12000 | 30.61 |  | 0.03868340685442817 | 0.02452216777113914
2009-09-08 00:00:00 | 29.31 | 31.72 | 29.3 | 30.3 | 9400 | 29.47 |  | 0.01132463967055597 | 0.02590515545061001
2009-08-31 00:00:00 | 29.05 | 30.97 | 28.52 | 29.96 | 8700 | 29.14 |  | 0.03077467279801915 | -0.01217769916320843
2009-08-24 00:00:00 | 29.69 | 30.47 | 28.13 | 29.07 | 10800 | 28.27 |  | -0.03118574366004112 | 0.002728699092707565
2009-08-17 00:00:00 | 28.74 | 30.88 | 27.97 | 30 | 5100 | 29.18 |  | 0.0336521431101664 | 0.02195022358553533
2009-08-10 00:00:00 | 30.5 | 32.5 | 28.28 | 29.03 | 17900 | 28.23 |  | -0.05994005994005991 | -0.006323727337502971
2009-08-03 00:00:00 | 31.52 | 33.69 | 30.28 | 30.88 | 15600 | 30.03 |  | -0.0287839586028461 | 0.02329161096933619
2009-07-27 00:00:00 | 33.39 | 33.9 | 30.73 | 31.79 | 8200 | 30.92 |  | -0.06388132001211022 | 0.008394093499172861
2009-07-20 00:00:00 | 34.78 | 36.52 | 32.55 | 34.17 | 6400 | 33.03 |  | 0.004867660480681657 | 0.04134498819626109
2009-07-13 00:00:00 | 33.13 | 35 | 32.59 | 34 | 12700 | 32.87 |  | -0.01821983273596173 | 0.06967115216179631
2009-07-06 00:00:00 | 32.88 | 35 | 31.72 | 34.63 | 8100 | 33.48 |  | 0.03975155279503095 | -0.01928783382789312
2009-06-29 00:00:00 | 32.8 | 33.31 | 30.7 | 33.31 | 14100 | 32.2 |  | 0.0300703774792066 | -0.02446403308303413
2009-06-22 00:00:00 | 32 | 32.55 | 29.89 | 32.34 | 13800 | 31.26 |  | -0.009505703422053147 | -0.002529227228813657
2009-06-15 00:00:00 | 32.73 | 32.73 | 29.54 | 32.65 | 9300 | 31.56 |  | -0.0180460485376478 | -0.02640005918347932
2009-06-08 00:00:00 | 31.15 | 33.25 | 30 | 33.25 | 9600 | 32.14 |  | 0.0887533875338753 | 0.006510014998563962
2009-06-01 00:00:00 | 29.56 | 32.24 | 29.46 | 30.54 | 12900 | 29.52 |  | 0.02286902286902293 | 0.02279304567312934
2009-05-26 00:00:00 | 27.58 | 30 | 26.94 | 29.86 | 6100 | 28.86 |  | 0.09692132269099196 | 0.03623449830890646
2009-05-18 00:00:00 | 27.03 | 29.09 | 26.54 | 27.22 | 9900 | 26.31 |  | -0.005293005671077489 | 0.004666545849945747
2009-05-11 00:00:00 | 28.36 | 30.8 | 26.87 | 27.36 | 10000 | 26.45 |  | -0.06238922367954636 | -0.04988000817881477
2009-05-04 00:00:00 | 28.24 | 29.96 | 27.12 | 29.18 | 11300 | 28.21 |  | 0.02843601895734604 | 0.05892743185340499
2009-04-27 00:00:00 | 25.94 | 28.42 | 24.3 | 28.38 | 10100 | 27.43 |  | 0.1237197869725521 | 0.01303348995070586
2009-04-20 00:00:00 | 28.69 | 28.69 | 25.54 | 25.54 | 7400 | 24.41 |  | -0.1181358381502891 | -0.003875344986200568
2009-04-13 00:00:00 | 32.48 | 32.48 | 26.31 | 28.97 | 9900 | 27.68 |  | -0.1082474226804123 | 0.01522368543943231
2009-04-06 00:00:00 | 30 | 32.48 | 29.95 | 32.48 | 1500 | 31.04 |  | 0.0729346698928448 | 0.01668842729970321
2009-03-30 00:00:00 | 26 | 30.63 | 26 | 30.27 | 3100 | 28.93 |  | 0.1641851106639838 | 0.03255141309410003
2009-03-23 00:00:00 | 27.77 | 28.06 | 25.93 | 26 | 8800 | 24.85 |  | -0.07102803738317753 | 0.06167538449527687
2009-03-16 00:00:00 | 26.76 | 28.17 | 24.08 | 27.99 | 4700 | 26.75 |  | 0.1344359626802376 | 0.01584825854206606
2009-03-09 00:00:00 | 26.67 | 27.02 | 20.65 | 24.68 | 9000 | 23.58 |  | -0.08320373250388802 | 0.1070707366326202
2009-03-02 00:00:00 | 30.78 | 31.59 | 25.44 | 26.92 | 3900 | 25.72 |  | -0.1041448972483456 | -0.07034512780747937
2009-02-23 00:00:00 | 28.44 | 31.7 | 26.24 | 30.04 | 3900 | 28.71 |  | 0.04172714078374473 | -0.04539964937341723
2009-02-17 00:00:00 | 32.6 | 33.08 | 28.28 | 28.84 | 2500 | 27.56 |  | -0.1278481012658229 | -0.06868317933336565
2009-02-09 00:00:00 | 35.66 | 36.73 | 32.14 | 33.07 | 1900 | 31.6 |  | -0.08086096567771961 | -0.04807736587612244
2009-02-02 00:00:00 | 36.36 | 39.57 | 35.52 | 35.98 | 2700 | 34.38 |  | -0.0008718395815168201 | 0.0517266430958494
2009-01-26 00:00:00 | 38.35 | 39.98 | 35 | 36.01 | 2000 | 34.41 |  | -0.06214227309893705 | -0.007296111545165074
2009-01-20 00:00:00 | 37.09 | 39.36 | 37.09 | 38.79 | 1800 | 36.69 |  | -0.001360914534567326 | -0.02137345315955386
2009-01-12 00:00:00 | 36.77 | 39.87 | 34.65 | 38.84 | 4600 | 36.74 |  | 0.06092982962749049 | -0.04518447801426406
2009-01-05 00:00:00 | 35.16 | 38.2 | 33.44 | 36.61 | 2600 | 34.63 |  | 0.04150375939849638 | -0.04448379480575226
2008-12-29 00:00:00 | 35.77 | 35.77 | 32.52 | 35.15 | 1800 | 33.25 |  | -0.03371113048532393 | 0.06759853345554534
2008-12-22 00:00:00 | 37.98 | 38.06 | 34.8 | 36.38 | 1600 | 34.41 |  | -0.04070253693894621 | -0.01698427715457052
2008-12-15 00:00:00 | 35.5 | 39.28 | 34.9 | 37.92 | 4000 | 35.87 |  | 0.06819535437760571 | 0.009264206063223979
2008-12-08 00:00:00 | 33.95 | 35.91 | 33.81 | 35.5 | 1600 | 33.58 |  | 0.04839213237589757 | 0.004177748353441979
2008-12-01 00:00:00 | 30.89 | 34.26 | 29.75 | 33.86 | 2400 | 32.03 |  | 0.05500658761528343 | -0.02250513255378017
2008-11-24 00:00:00 | 25.67 | 34 | 25.67 | 32.1 | 6000 | 30.36 |  | 0.1948051948051948 | 0.1202579903253629
2008-11-17 00:00:00 | 32.57 | 33.79 | 24.51 | 26.86 | 4300 | 25.41 |  | -0.1829581993569133 | -0.08388965864718478
2008-11-10 00:00:00 | 32.95 | 33.79 | 30.02 | 32.88 | 3600 | 31.1 |  | -0.01861786052382453 | -0.06197703519908915
2008-11-03 00:00:00 | 38.95 | 38.95 | 32.57 | 33.5 | 5300 | 31.69 |  | -0.1308283049917718 | -0.03897806451612906
2008-10-27 00:00:00 | 30.97 | 38.65 | 30.97 | 38.55 | 8500 | 36.46 |  | 0.1422305764411027 | 0.104907786534667
2008-10-20 00:00:00 | 33.91 | 36 | 32.59 | 34.15 | 7200 | 31.92 |  | -0.03594080338266381 | -0.06781138695444155
2008-10-13 00:00:00 | 34.5 | 39.49 | 31.97 | 35.42 | 5300 | 33.11 |  | 0.04119496855345917 | 0.04596205600409231
2008-10-06 00:00:00 | 34.3 | 39 | 31 | 34.02 | 5300 | 31.8 |  | -0.03753026634382561 | -0.1819546409759559
2008-09-29 00:00:00 | 36.08 | 39.99 | 32.45 | 35.35 | 2100 | 33.04 |  | -0.04009296920395122 | -0.09399391726491213
2008-09-22 00:00:00 | 42.97 | 43 | 34.62 | 36.82 | 5200 | 34.42 |  | -0.1377755511022044 | -0.03331261752238901
2008-09-15 00:00:00 | 39.76 | 42.71 | 37.61 | 42.71 | 7600 | 39.92 |  | 0.06652417846647074 | 0.00270032755452565
2008-09-08 00:00:00 | 38.65 | 41.11 | 38.65 | 40.04 | 2000 | 37.43 |  | -0.02271540469973887 | 0.007558499891331616
2008-09-02 00:00:00 | 38.72 | 41 | 37.37 | 40.97 | 4300 | 38.3 |  | 0.07222844344904811 | -0.03158641441188625
2008-08-25 00:00:00 | 40.64 | 41.5 | 38.21 | 38.21 | 2000 | 35.72 |  | -0.0833974852450603 | -0.007251199504720751
2008-08-18 00:00:00 | 39.5 | 41.7 | 39.29 | 41.69 | 2300 | 38.97 |  | 0.02931854199683048 | -0.004621784008627339
2008-08-11 00:00:00 | 36.4 | 41.72 | 34.97 | 40.5 | 5800 | 37.86 |  | 0.1012216404886561 | 0.001450259195260539
2008-08-04 00:00:00 | 34.78 | 39 | 34.17 | 36.78 | 3400 | 34.38 |  | 0.01266568483063324 | 0.02857233537780379
2008-07-28 00:00:00 | 36.54 | 37.97 | 34 | 36.32 | 5000 | 33.95 |  | -0.02189570728896562 | 0.002027413815036239
2008-07-21 00:00:00 | 34.59 | 37.25 | 32.01 | 37.13 | 3200 | 34.71 |  | 0.08842897460018806 | -0.002316210299203703
2008-07-14 00:00:00 | 34.26 | 36 | 30.24 | 34.5 | 6000 | 31.89 |  | -0.01452410383189118 | 0.01709574099024613
2008-07-07 00:00:00 | 32.97 | 36.97 | 31.67 | 35.01 | 3600 | 32.36 |  | 0.09398242055442863 | -0.01853670124317053
2008-06-30 00:00:00 | 35 | 36.46 | 31.06 | 32 | 6000 | 29.58 |  | -0.08562596599690886 | -0.01210907554874141
2008-06-23 00:00:00 | 38.12 | 38.9 | 35 | 35 | 7400 | 32.35 |  | -0.09078133783024167 | -0.03000918106424466
2008-06-16 00:00:00 | 40.33 | 40.5 | 37.17 | 38.5 | 4600 | 35.58 |  | -0.02972457049359156 | -0.03095519951765768
2008-06-13 00:00:00 | 40.17 | 40.17 | 39.62 | 39.67 | 2400 | 36.67 |  | 0 | 0
2008-06-09 00:00:00 | 40.12 | 41.7 | 39.23 | 39.67 | 9100 | 36.67 |  | -0.01978080727078313 | -0.0004777023253079715
2008-06-02 00:00:00 | 39.5 | 41.5 | 39.2 | 40.48 | 3200 | 37.41 |  | 0.0232494529540479 | -0.02834944800696959
2008-05-27 00:00:00 | 40.68 | 41.99 | 39.35 | 39.55 | 3300 | 36.56 |  | -0.02610548748002128 | 0.01776979933572198
2008-05-19 00:00:00 | 40 | 41.45 | 37.61 | 40.62 | 4400 | 37.54 |  | 0.01541790641060325 | -0.03467218577893139
2008-05-12 00:00:00 | 41.73 | 41.98 | 39.3 | 40 | 4400 | 36.97 |  | -0.02428081287938777 | 0.02670210620335944
2008-05-05 00:00:00 | 44.15 | 45.02 | 40.82 | 40.99 | 4700 | 37.89 |  | -0.09245508982035922 | -0.01812009335879494
2008-04-28 00:00:00 | 42.31 | 46.01 | 42.28 | 45.17 | 2500 | 41.75 |  | 0.0463659147869675 | 0.01148915469581646
2008-04-21 00:00:00 | 43.97 | 44.64 | 41.67 | 43.17 | 2700 | 39.9 |  | -0.0380906460945033 | 0.005401595304711737
2008-04-14 00:00:00 | 41.71 | 46.48 | 41.5 | 45.2 | 2100 | 41.48 |  | 0.08218105922254115 | 0.04314128583540278
2008-04-07 00:00:00 | 44.14 | 45.77 | 41.65 | 41.77 | 1800 | 38.33 |  | -0.08911596958174905 | -0.02741535318155297
2008-03-31 00:00:00 | 44.5 | 46.92 | 43.83 | 45.85 | 1600 | 42.08 |  | 0.01422029404675818 | 0.04195495810586825
2008-03-24 00:00:00 | 42.09 | 47.2 | 41.23 | 45.21 | 3500 | 41.49 |  | 0.04587849760524332 | -0.01074832080992238
2008-03-17 00:00:00 | 39.2 | 44.6 | 37.74 | 43.23 | 7700 | 39.67 |  | 0.075359175928436 | 0.0321160743397455
2008-03-10 00:00:00 | 40.78 | 42.24 | 38.47 | 40.2 | 2600 | 36.89 |  | 0.005177111716621274 | -0.00404369979201602
2008-03-03 00:00:00 | 41.78 | 43.98 | 39.85 | 39.99 | 2100 | 36.7 |  | -0.05776636713735561 | -0.02800177359596601
2008-02-25 00:00:00 | 42.29 | 43.99 | 41.29 | 42.44 | 2500 | 38.95 |  | -0.01292448048656858 | -0.01661357908817451
2008-02-19 00:00:00 | 44.74 | 44.74 | 42.04 | 43 | 2500 | 39.46 |  | 0.02334024896265552 | 0.00231112823057944
2008-02-11 00:00:00 | 42.41 | 44.52 | 40.2 | 42.02 | 5300 | 38.56 |  | 0.02226935312831402 | 0.01404652630155723
2008-02-04 00:00:00 | 39.86 | 41.66 | 37.26 | 41.1 | 7900 | 37.72 |  | 0.03144654088050314 | -0.0459574895013688
2008-01-28 00:00:00 | 39.14 | 41.39 | 38 | 39.85 | 4000 | 36.57 |  | 0.006329113924050445 | 0.04870698401485041
2008-01-22 00:00:00 | 31.1 | 40.22 | 31.1 | 39.6 | 4300 | 36.34 |  | 0.05272305909617603 | 0.004089979550102152
2008-01-14 00:00:00 | 35.64 | 39.28 | 35.02 | 37.91 | 4700 | 34.52 |  | 0.05308114704087874 | -0.05412485189362026
2008-01-07 00:00:00 | 39.66 | 41.4 | 34.31 | 36 | 9000 | 32.78 |  | -0.09522495169748812 | -0.007516133831103167
2007-12-31 00:00:00 | 39.37 | 40.72 | 39.26 | 39.79 | 2100 | 36.23 |  | -0.009297238173366251 | -0.04522181414821869
2007-12-24 00:00:00 | 42.25 | 42.99 | 40.11 | 40.17 | 4300 | 36.57 |  | -0.03023070803500394 | -0.004021664443636053
2007-12-17 00:00:00 | 41.75 | 42.37 | 39.95 | 41.42 | 5400 | 37.71 |  | -0.01975565375617361 | 0.01124697707687594
2007-12-10 00:00:00 | 41.74 | 45 | 41.74 | 42.25 | 4900 | 38.47 |  | 0.03081457663451226 | -0.02439753831430358
2007-12-03 00:00:00 | 40.14 | 41.76 | 39.33 | 40.99 | 5000 | 37.32 |  | -0.009028146574614926 | 0.01587966026169041
2007-11-26 00:00:00 | 41.01 | 41.98 | 39.52 | 41.36 | 4400 | 37.66 |  | 0.003731343283581934 | 0.02806968834594303
2007-11-19 00:00:00 | 43.08 | 43.31 | 39.49 | 41.21 | 2500 | 37.52 |  | -0.05941338681373776 | -0.01236683713341646
2007-11-12 00:00:00 | 42.53 | 45.24 | 42.53 | 43.81 | 2900 | 39.89 |  | 0.01968302658486709 | 0.00346701520258641
2007-11-05 00:00:00 | 41.2 | 43.37 | 39.14 | 42.97 | 9200 | 39.12 |  | 0.01821967725143137 | -0.0370615705627132
2007-10-29 00:00:00 | 47.14 | 47.57 | 41 | 42.2 | 7100 | 38.42 |  | -0.08195937873357229 | -0.01669402324006042
2007-10-22 00:00:00 | 47.1 | 48.2 | 45.45 | 46.27 | 6600 | 41.85 |  | -0.001669847328244267 | 0.02309030207312923
2007-10-15 00:00:00 | 50.15 | 50.79 | 46.01 | 46.34 | 3800 | 41.92 |  | -0.07277151072771504 | -0.03916634652324236
2007-10-08 00:00:00 | 49.51 | 52.74 | 49 | 49.98 | 4300 | 45.21 |  | 0.004666666666666597 | 0.002702893572763099
2007-10-01 00:00:00 | 49.35 | 49.99 | 47.52 | 49.75 | 4800 | 45 |  | 0.009647745120035855 | 0.02019977075487134
2007-09-24 00:00:00 | 49.6 | 50 | 46.86 | 49.27 | 4900 | 44.57 |  | -0.008674377224199281 | 0.0006554153694904308
2007-09-17 00:00:00 | 49.12 | 51.8 | 46.37 | 49.7 | 6000 | 44.96 |  | 0.03977798334875104 | 0.0279602492841502
2007-09-10 00:00:00 | 46.8 | 48.21 | 45.9 | 47.8 | 5900 | 43.24 |  | 0.01933050447901929 | 0.02112070448212999
2007-09-04 00:00:00 | 49.41 | 49.41 | 46.2 | 46.9 | 5600 | 42.42 |  | -0.04005431093007461 | -0.01386712257206635
2007-08-27 00:00:00 | 49.67 | 51.83 | 47.51 | 48.85 | 13300 | 44.19 |  | -0.001807092839394731 | -0.003636683182706046
2007-08-20 00:00:00 | 52 | 52 | 47.5 | 48.94 | 8600 | 44.27 |  | -0.04343128781331029 | 0.02311990815663156
2007-08-13 00:00:00 | 53.46 | 53.89 | 49.95 | 51.16 | 7700 | 46.28 |  | -0.005586592178770888 | -0.005297047412013978
2007-08-06 00:00:00 | 54.99 | 54.99 | 50.48 | 51.45 | 13900 | 46.54 |  | 0.002369157872065486 | 0.01436087812094411
2007-07-30 00:00:00 | 55 | 56 | 51.01 | 51.33 | 10500 | 46.43 |  | -0.01443430269581825 | -0.0177456389869427
2007-07-23 00:00:00 | 52.25 | 56 | 50.45 | 52.38 | 26000 | 47.11 |  | 0.02368535419382867 | -0.04898637637702874
2007-07-16 00:00:00 | 46 | 52.5 | 45.85 | 51.17 | 13100 | 46.02 |  | 0.10625 | -0.01185185185185189
2007-07-09 00:00:00 | 45.67 | 47 | 45.41 | 46.25 | 6900 | 41.6 |  | 0.01960784313725505 | 0.01441415540628843
2007-07-02 00:00:00 | 44.57 | 46 | 42.69 | 45.37 | 8800 | 40.8 |  | 0.03343465045592708 | 0.01801975587853799
2007-06-25 00:00:00 | 47.66 | 52.61 | 43.83 | 43.9 | 16900 | 39.48 |  | -0.03918228279386726 | 0.0005257693536364627
2007-06-18 00:00:00 | 43.9 | 47.25 | 43.29 | 45.69 | 12000 | 41.09 |  | 0.06175710594315253 | -0.01979894449119657
2007-06-11 00:00:00 | 40.84 | 43.75 | 40.84 | 43.03 | 6800 | 38.7 |  | 0.05478331970564199 | 0.01674106402594733
2007-06-04 00:00:00 | 44.83 | 44.83 | 40.52 | 40.79 | 10100 | 36.69 |  | -0.07301667508842846 | -0.01866123384146723
2007-05-29 00:00:00 | 45.19 | 45.19 | 42.88 | 44.01 | 6600 | 39.58 |  | -0.01173533083645439 | 0.01359740850943103
2007-05-21 00:00:00 | 46.64 | 46.68 | 43.3 | 44.53 | 8000 | 40.05 |  | -0.04620147654203388 | -0.004610080446560527
2007-05-14 00:00:00 | 51.07 | 52.03 | 45.46 | 46.69 | 5100 | 41.99 |  | -0.09230436662343267 | 0.01122289736693571
2007-05-07 00:00:00 | 51 | 53.62 | 49.93 | 51.44 | 3700 | 46.26 |  | 0.01469620530818161 | 0.0001527609888285486
2007-04-30 00:00:00 | 47.17 | 50.8 | 45.4 | 50.69 | 4000 | 45.59 |  | 0.05167243367935415 | 0.007730561486409604
2007-04-23 00:00:00 | 46.75 | 50 | 46.75 | 48.2 | 4100 | 43.35 |  | 0.05065438681531753 | 0.006548320813824171
2007-04-16 00:00:00 | 45.4 | 46.45 | 44.93 | 46.16 | 4600 | 41.26 |  | 0.01876543209876536 | 0.02168152252469291
2007-04-09 00:00:00 | 46 | 46.24 | 44.94 | 45.31 | 1300 | 40.5 |  | -0.01483823887132085 | 0.006296060287028338
2007-04-02 00:00:00 | 47.6 | 49 | 45.99 | 45.99 | 2800 | 41.11 |  | -0.03791247367189321 | 0.01611699956364454
2007-03-26 00:00:00 | 46.35 | 48.92 | 46.35 | 47.8 | 2500 | 42.73 |  | 0.03864851725814278 | -0.01061896372840521
2007-03-19 00:00:00 | 46.21 | 46.78 | 45.3 | 46.02 | 4000 | 41.14 |  | -0.0007286859363614395 | 0.03544468077436091
2007-03-12 00:00:00 | 45.85 | 47.31 | 45.5 | 46.06 | 4500 | 41.17 |  | -0.01152460984393755 | -0.01132702232613836
2007-03-09 00:00:00 | 47.37 | 47.37 | 46 | 46.59 | 2600 | 41.65