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

TAN
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return TAN | Return S&P |  | Beta
2010-12-20 00:00:00 | 7.3 | 7.45 | 7.25 | 7.43 | 345600 | 7.43 |  | 0.01780821917808217 | 0.01033836853148529 |  | 1.967737332946396
2010-12-13 00:00:00 | 7.58 | 7.6 | 7.27 | 7.3 | 299800 | 7.3 |  | -0.03566710700132103 | 0.002829732344405089
2010-12-06 00:00:00 | 7.39 | 7.64 | 7.3 | 7.57 | 453100 | 7.57 |  | 0.0271370420624153 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-11-29 00:00:00 | 7.23 | 7.4 | 6.83 | 7.37 | 554700 | 7.37 |  | 0.01515151515151514 | 0.02968723726248523
2010-11-22 00:00:00 | 7.41 | 7.49 | 7.16 | 7.26 | 337700 | 7.26 |  | -0.02550335570469808 | -0.008610270644228257 |  | Regression Statistics
2010-11-15 00:00:00 | 8.09 | 8.09 | 7.25 | 7.45 | 1756800 | 7.45 |  | -0.06407035175879394 | 0.0004336187990425788 |  | Multiple R | 0.8097474875909333
2010-11-08 00:00:00 | 8.67 | 8.95 | 7.9 | 7.96 | 876700 | 7.96 |  | -0.08505747126436769 | -0.02173185952604306 |  | R Square | 0.6556909936598286
2010-11-01 00:00:00 | 8.55 | 8.78 | 8.22 | 8.7 | 372600 | 8.7 |  | 0.0344827586206895 | 0.03599377989621888 |  | Adjusted R Square | 0.6532316436145417
2010-10-25 00:00:00 | 8.55 | 8.76 | 8.38 | 8.41 | 299000 | 8.41 |  | -0.003554502369668144 | 0.0001521452479968932 |  | Standard Error | 0.05325519336169102
2010-10-18 00:00:00 | 8.84 | 8.99 | 8.21 | 8.44 | 1688400 | 8.44 |  | -0.05274971941638618 | 0.005857897108460186 |  | Observations | 142
2010-10-11 00:00:00 | 8.61 | 9.34 | 8.6 | 8.91 | 1129600 | 8.91 |  | 0.05194805194805197 | 0.009475174870188452
2010-10-04 00:00:00 | 8.55 | 8.59 | 8.26 | 8.47 | 323500 | 8.47 |  | -0.005868544600938885 | 0.01649741764377444 |  | ANOVA
2010-09-27 00:00:00 | 8.21 | 8.7 | 8.1 | 8.52 | 591000 | 8.52 |  | 0.03649635036496335 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-20 00:00:00 | 8 | 8.25 | 7.83 | 8.22 | 629400 | 8.22 |  | 0.03919089759797734 | 0.02050480192610116 |  | Regression | 1 | 0.7561410270042135 | 0.7561410270042135 | 266.6114955519996 | 3.195553369040415e-34
2010-09-13 00:00:00 | 7.87 | 8.05 | 7.83 | 7.91 | 244200 | 7.91 |  | 0.01801801801801806 | 0.01445631111711942 |  | Residual | 140 | 0.3970561867987539 | 0.002836115619991099
2010-09-07 00:00:00 | 7.74 | 7.9 | 7.63 | 7.77 | 249200 | 7.77 |  | -0.008928571428571508 | 0.004563109433142198 |  | Total | 141 | 1.153197213802967
2010-08-30 00:00:00 | 7.27 | 7.85 | 7.13 | 7.84 | 238900 | 7.84 |  | 0.07544581618655699 | 0.03749800392639435
2010-08-23 00:00:00 | 7.44 | 7.49 | 6.85 | 7.29 | 1143500 | 7.29 |  | -0.01353179972936391 | -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 | 7.45 | 7.75 | 7.24 | 7.39 | 192100 | 7.39 |  | -0.01466666666666672 | -0.007004864489228546 |  | Intercept | -0.004786430644320991 | 0.0044690767386002 | -1.07101106655425 | 0.2860073461771737 | -0.01362203529843235 | 0.004049174009790366 | -0.01362203529843235 | 0.004049174009790366
2010-08-09 00:00:00 | 8.45 | 8.45 | 7.42 | 7.5 | 404200 | 7.5 |  | -0.07063197026022305 | -0.03779287471916126 |  | X Variable 1 | 1.967737332946397 | 0.1205112773737755 | 16.32824226767841 | 3.195553369040414e-34 | 1.729480067404309 | 2.205994598488485 | 1.729480067404309 | 2.205994598488485
2010-08-02 00:00:00 | 7.73 | 8.07 | 7.73 | 8.07 | 318800 | 8.07 |  | 0.05905511811023634 | 0.01819172113289769
2010-07-26 00:00:00 | 8.1 | 8.24 | 7.57 | 7.62 | 989600 | 7.62 |  | -0.05809641532756482 | -0.0009613117370723678
2010-07-19 00:00:00 | 7.6 | 8.11 | 7.51 | 8.09 | 295100 | 8.09 |  | 0.07010582010582023 | 0.03547817594470737
2010-07-12 00:00:00 | 7.57 | 7.78 | 7.44 | 7.56 | 433600 | 7.56 |  | -0.0181818181818183 | -0.01213403094734489
2010-07-06 00:00:00 | 7.07 | 7.7 | 6.87 | 7.7 | 638000 | 7.7 |  | 0.142433234421365 | 0.05415713196033556
2010-06-28 00:00:00 | 6.93 | 7 | 6.4 | 6.74 | 297400 | 6.74 |  | -0.02741702741702734 | -0.05031761952524239
2010-06-21 00:00:00 | 7.41 | 7.5 | 6.72 | 6.93 | 291600 | 6.93 |  | -0.05068493150684938 | -0.03646499807607984
2010-06-14 00:00:00 | 6.89 | 7.32 | 6.79 | 7.3 | 418300 | 7.3 |  | 0.07352941176470584 | 0.02373580065958225
2010-06-07 00:00:00 | 6.4 | 6.8 | 6.02 | 6.8 | 312800 | 6.8 |  | 0.05919003115264787 | 0.02509202914882414
2010-06-01 00:00:00 | 6.53 | 6.72 | 6.35 | 6.42 | 405500 | 6.42 |  | -0.03603603603603611 | -0.02251677513516492
2010-05-24 00:00:00 | 6.71 | 6.87 | 6.11 | 6.66 | 664100 | 6.66 |  | -0.002994011976047872 | 0.00158133291654794
2010-05-17 00:00:00 | 7.15 | 7.17 | 6.26 | 6.68 | 484400 | 6.68 |  | -0.07093184979137701 | -0.04225662158354471
2010-05-10 00:00:00 | 7.7 | 7.73 | 7.07 | 7.19 | 387800 | 7.19 |  | 0.00983146067415741 | 0.02232464352585328
2010-05-03 00:00:00 | 8.52 | 8.6 | 6.8 | 7.12 | 850500 | 7.12 |  | -0.1563981042654028 | -0.06388357532295708
2010-04-26 00:00:00 | 8.63 | 8.74 | 8.11 | 8.44 | 408000 | 8.44 |  | -0.02764976958525345 | -0.02512979758149314
2010-04-19 00:00:00 | 8.49 | 8.74 | 8.3 | 8.68 | 470500 | 8.68 |  | 0.005793742757821407 | 0.02109669247481394
2010-04-12 00:00:00 | 8.74 | 9.12 | 8.6 | 8.63 | 469600 | 8.63 |  | -0.002312138728323698 | -0.001875465726700942
2010-04-05 00:00:00 | 8.6 | 8.85 | 8.49 | 8.65 | 516200 | 8.65 |  | 0.00815850815850827 | 0.01381037263390206
2010-03-29 00:00:00 | 8.41 | 8.64 | 8.4 | 8.58 | 360000 | 8.58 |  | 0.02142857142857135 | 0.009866362646688165
2010-03-22 00:00:00 | 8 | 8.43 | 7.88 | 8.4 | 396300 | 8.4 |  | 0.0370370370370372 | 0.005767738598154937
2010-03-15 00:00:00 | 8.47 | 8.54 | 8 | 8.1 | 629700 | 8.1 |  | -0.05041031652989447 | 0.008617466238836968
2010-03-08 00:00:00 | 8.3 | 8.55 | 8.08 | 8.53 | 449700 | 8.53 |  | 0.02524038461538458 | 0.009914815140072086
2010-03-01 00:00:00 | 7.92 | 8.32 | 7.7 | 8.32 | 451000 | 8.32 |  | 0.07216494845360821 | 0.03097357151264379
2010-02-22 00:00:00 | 8.4 | 8.42 | 7.55 | 7.76 | 472400 | 7.76 |  | -0.0717703349282296 | -0.004219371241559022
2010-02-16 00:00:00 | 8.44 | 8.79 | 8.3 | 8.36 | 299000 | 8.36 |  | 0.003601440576230353 | 0.03129678013221637
2010-02-08 00:00:00 | 8.48 | 8.6 | 8.05 | 8.33 | 466100 | 8.33 |  | -0.02913752913752909 | 0.008741406315947442
2010-02-01 00:00:00 | 8.9 | 9.26 | 8.27 | 8.58 | 334900 | 8.58 |  | -0.02166476624857461 | -0.007151703651279817
2010-01-25 00:00:00 | 9.17 | 9.38 | 8.67 | 8.77 | 407300 | 8.77 |  | -0.01238738738738754 | -0.01638638528614356
2010-01-19 00:00:00 | 9.99 | 10.06 | 8.81 | 8.88 | 851100 | 8.88 |  | -0.1172962226640158 | -0.03896904131052881
2010-01-11 00:00:00 | 11.42 | 11.47 | 10.06 | 10.06 | 728000 | 10.06 |  | -0.1081560283687942 | -0.007816730423238827
2010-01-04 00:00:00 | 10.35 | 11.34 | 10.34 | 11.28 | 703700 | 11.28 |  | 0.1004878048780486 | 0.0267958030669897
2009-12-28 00:00:00 | 10.19 | 10.35 | 10.12 | 10.25 | 159800 | 10.25 |  | 0.003917727717923425 | -0.01010226546410065
2009-12-21 00:00:00 | 10.14 | 10.44 | 10.05 | 10.21 | 184700 | 10.21 |  | 0.01998001998002019 | 0.02177837038649577
2009-12-14 00:00:00 | 9.83 | 10.3 | 9.81 | 10.01 | 327700 | 10.01 |  | 0.02561475409836067 | -0.003561066873943752
2009-12-07 00:00:00 | 9.79 | 10.12 | 9.72 | 9.76 | 354100 | 9.76 |  | 0.001025641025641066 | 0.0003887954574224306
2009-11-30 00:00:00 | 9.22 | 9.93 | 9.22 | 9.75 | 231400 | 9.75 |  | 0.05748373101952264 | 0.01327543083308136
2009-11-23 00:00:00 | 9.44 | 9.5 | 8.88 | 9.22 | 279200 | 9.22 |  | 0.003264417845484369 | 0.0001007898257250339
2009-11-16 00:00:00 | 9.08 | 9.42 | 9.02 | 9.19 | 243500 | 9.19 |  | 0.03026905829596416 | -0.001920474082744872
2009-11-09 00:00:00 | 8.87 | 8.93 | 8.54 | 8.92 | 180000 | 8.92 |  | 0.02528735632183921 | 0.0226129243430282
2009-11-02 00:00:00 | 8.35 | 8.83 | 8.12 | 8.7 | 269900 | 8.7 |  | 0.03202846975088969 | 0.03195359924338192
2009-10-26 00:00:00 | 9.48 | 9.6 | 8.35 | 8.43 | 416400 | 8.43 |  | -0.108879492600423 | -0.04020933679140404
2009-10-19 00:00:00 | 9.6 | 9.96 | 9.4 | 9.46 | 529600 | 9.46 |  | -0.01458333333333317 | -0.007428655486908076
2009-10-12 00:00:00 | 9.98 | 10.18 | 9.44 | 9.6 | 383400 | 9.6 |  | -0.02636916835699799 | 0.01510980037144538
2009-10-05 00:00:00 | 9.26 | 9.92 | 9.24 | 9.86 | 323300 | 9.86 |  | 0.07877461706783362 | 0.04514197091327632
2009-09-28 00:00:00 | 9.76 | 10.11 | 9.09 | 9.14 | 504100 | 9.14 |  | -0.07769929364278505 | -0.01835538788563551
2009-09-21 00:00:00 | 10.3 | 10.77 | 9.72 | 9.91 | 323900 | 9.91 |  | -0.06155303030303039 | -0.02239071421885219
2009-09-18 00:00:00 | 10.49 | 10.63 | 10.39 | 10.56 | 450100 | 10.56 |  | 0 | 0
2009-09-14 00:00:00 | 9.5 | 10.63 | 9.42 | 10.56 | 488500 | 10.56 |  | 0.08978328173374628 | 0.02452216777113914
2009-09-08 00:00:00 | 8.96 | 9.93 | 8.89 | 9.69 | 764000 | 9.69 |  | 0.1215277777777777 | 0.02590515545061001
2009-08-31 00:00:00 | 8.51 | 8.65 | 7.91 | 8.64 | 387500 | 8.64 |  | -0.01818181818181819 | -0.01217769916320843
2009-08-24 00:00:00 | 8.86 | 8.96 | 8.42 | 8.8 | 265800 | 8.8 |  | -0.004524886877827927 | 0.002728699092707565
2009-08-17 00:00:00 | 9.04 | 9.11 | 8.5 | 8.84 | 343300 | 8.84 |  | -0.05454545454545456 | 0.02195022358553533
2009-08-10 00:00:00 | 9.82 | 10.06 | 9.23 | 9.35 | 318300 | 9.35 |  | -0.04786150712830961 | -0.006323727337502971
2009-08-03 00:00:00 | 10.1 | 10.3 | 9.75 | 9.82 | 488200 | 9.82 |  | -0.006072874493927127 | 0.02329161096933619
2009-07-27 00:00:00 | 10.73 | 10.73 | 9.67 | 9.88 | 481300 | 9.88 |  | -0.06350710900473933 | 0.008394093499172861
2009-07-20 00:00:00 | 9.1 | 10.56 | 9.05 | 10.55 | 469000 | 10.55 |  | 0.1787709497206706 | 0.04134498819626109
2009-07-13 00:00:00 | 8.49 | 9.1 | 8.23 | 8.95 | 242800 | 8.95 |  | 0.07442977190876343 | 0.06967115216179631
2009-07-06 00:00:00 | 9.15 | 9.22 | 8.1 | 8.33 | 524400 | 8.33 |  | -0.1203801478352693 | -0.01928783382789312
2009-06-29 00:00:00 | 9.57 | 9.78 | 9.34 | 9.47 | 309000 | 9.47 |  | -0.002107481559536328 | -0.02446403308303413
2009-06-22 00:00:00 | 9.84 | 9.9 | 8.95 | 9.49 | 926400 | 9.49 |  | -0.04141414141414146 | -0.002529227228813657
2009-06-15 00:00:00 | 10.97 | 10.97 | 9.82 | 9.9 | 706500 | 9.9 |  | -0.108108108108108 | -0.02640005918347932
2009-06-08 00:00:00 | 10.41 | 11.67 | 10.14 | 11.1 | 1582400 | 11.1 |  | 0.04225352112676051 | 0.006510014998563962
2009-06-01 00:00:00 | 10.25 | 11.02 | 9.79 | 10.65 | 618500 | 10.65 |  | 0.097938144329897 | 0.02279304567312934
2009-05-26 00:00:00 | 9.44 | 10.09 | 8.91 | 9.7 | 481800 | 9.7 |  | 0.04413347685683533 | 0.03623449830890646
2009-05-18 00:00:00 | 8.67 | 10 | 8.53 | 9.29 | 601600 | 9.29 |  | 0.08023255813953489 | 0.004666545849945747
2009-05-11 00:00:00 | 9.19 | 9.35 | 8.1 | 8.6 | 557300 | 8.6 |  | -0.08704883227176219 | -0.04988000817881477
2009-05-04 00:00:00 | 8.5 | 10.01 | 8.5 | 9.42 | 751100 | 9.42 |  | 0.1294964028776979 | 0.05892743185340499
2009-04-27 00:00:00 | 7.53 | 8.48 | 7.14 | 8.34 | 366800 | 8.34 |  | 0.09736842105263155 | 0.01303348995070586
2009-04-20 00:00:00 | 7.75 | 7.86 | 6.81 | 7.6 | 366400 | 7.6 |  | -0.03797468354430389 | -0.003875344986200568
2009-04-13 00:00:00 | 7.63 | 8.27 | 7.21 | 7.9 | 645800 | 7.9 |  | 0.01804123711340222 | 0.01522368543943231
2009-04-06 00:00:00 | 7.4 | 7.9 | 7.1 | 7.76 | 604900 | 7.76 |  | 0.03882195448460513 | 0.01668842729970321
2009-03-30 00:00:00 | 6.78 | 7.7 | 6.65 | 7.47 | 663700 | 7.47 |  | 0.01909959072305578 | 0.03255141309410003
2009-03-23 00:00:00 | 5.9 | 7.56 | 5.7 | 7.33 | 660100 | 7.33 |  | 0.3231046931407942 | 0.06167538449527687
2009-03-16 00:00:00 | 5.6 | 5.87 | 5.1 | 5.54 | 213400 | 5.54 |  | 0.003623188405797118 | 0.01584825854206606
2009-03-09 00:00:00 | 4.68 | 5.6 | 4.67 | 5.52 | 240700 | 5.52 |  | 0.1428571428571428 | 0.1070707366326202
2009-03-02 00:00:00 | 5.25 | 5.35 | 4.65 | 4.83 | 285800 | 4.83 |  | -0.09719626168224293 | -0.07034512780747937
2009-02-23 00:00:00 | 5.94 | 6.01 | 5.25 | 5.35 | 291800 | 5.35 |  | -0.09780775716694778 | -0.04539964937341723
2009-02-17 00:00:00 | 7.08 | 7.08 | 5.7 | 5.93 | 340800 | 5.93 |  | -0.1740947075208914 | -0.06868317933336565
2009-02-09 00:00:00 | 7.49 | 7.85 | 6.95 | 7.18 | 208400 | 7.18 |  | -0.02841677943166443 | -0.04807736587612244
2009-02-02 00:00:00 | 7.07 | 7.47 | 6.8 | 7.39 | 202000 | 7.39 |  | 0.0193103448275862 | 0.0517266430958494
2009-01-26 00:00:00 | 7.2 | 7.7 | 6.93 | 7.25 | 271100 | 7.25 |  | 0.0386819484240688 | -0.007296111545165074
2009-01-20 00:00:00 | 7.69 | 7.69 | 6.51 | 6.98 | 417000 | 6.98 |  | -0.1062740076824583 | -0.02137345315955386
2009-01-12 00:00:00 | 8.9 | 8.9 | 7.07 | 7.81 | 464000 | 7.81 |  | -0.1234567901234569 | -0.04518447801426406
2009-01-05 00:00:00 | 9.2 | 9.75 | 8.48 | 8.91 | 739600 | 8.91 |  | -0.03883495145631066 | -0.04448379480575226
2008-12-29 00:00:00 | 7.96 | 9.38 | 7.91 | 9.27 | 415900 | 9.27 |  | 0.1869398207426376 | 0.06759853345554534
2008-12-22 00:00:00 | 7.93 | 8.07 | 7.62 | 7.81 | 100600 | 7.81 |  | -0.006361323155216425 | -0.01698427715457052
2008-12-15 00:00:00 | 7.45 | 8.4 | 6.95 | 7.87 | 318800 | 7.86 |  | 0.0977653631284916 | 0.009264206063223979
2008-12-08 00:00:00 | 7.6 | 8.04 | 6.69 | 7.17 | 381400 | 7.16 |  | -0.03373819163292846 | 0.004177748353441979
2008-12-01 00:00:00 | 7.62 | 7.79 | 6.62 | 7.42 | 266700 | 7.41 |  | -0.07835820895522372 | -0.02250513255378017
2008-11-24 00:00:00 | 6.4 | 8.16 | 6.32 | 8.05 | 588500 | 8.04 |  | 0.3535353535353534 | 0.1202579903253629
2008-11-17 00:00:00 | 8.2 | 8.29 | 5.4 | 5.95 | 415900 | 5.94 |  | -0.2894736842105262 | -0.08388965864718478
2008-11-10 00:00:00 | 11.35 | 11.35 | 7.5 | 8.37 | 524100 | 8.36 |  | -0.2172284644194757 | -0.06197703519908915
2008-11-03 00:00:00 | 11.05 | 13.84 | 9.75 | 10.7 | 1093900 | 10.68 |  | 0.02890173410404606 | -0.03897806451612906
2008-10-27 00:00:00 | 8.97 | 10.64 | 7.77 | 10.4 | 195500 | 10.38 |  | 0.1344262295081968 | 0.104907786534667
2008-10-20 00:00:00 | 12.2 | 12.78 | 8.25 | 9.16 | 178700 | 9.15 |  | -0.2425496688741722 | -0.06781138695444155
2008-10-13 00:00:00 | 12.99 | 14.99 | 10.75 | 12.1 | 174000 | 12.08 |  | 0.03602058319039458 | 0.04596205600409231
2008-10-06 00:00:00 | 15 | 15.05 | 10.01 | 11.68 | 294900 | 11.66 |  | -0.2657430730478589 | -0.1819546409759559
2008-09-29 00:00:00 | 19.3 | 19.3 | 15.8 | 15.9 | 331300 | 15.88 |  | -0.2126921170054537 | -0.09399391726491213
2008-09-22 00:00:00 | 21.57 | 22.02 | 19.95 | 20.2 | 162400 | 20.17 |  | -0.07983576642335766 | -0.03331261752238901
2008-09-15 00:00:00 | 19.25 | 22.15 | 17.89 | 21.95 | 279700 | 21.92 |  | 0.04083570750237442 | 0.00270032755452565
2008-09-08 00:00:00 | 23.2 | 23.34 | 18.93 | 21.09 | 293000 | 21.06 |  | -0.07142857142857151 | 0.007558499891331616
2008-09-02 00:00:00 | 25.96 | 25.96 | 21.54 | 22.72 | 235000 | 22.68 |  | -0.135670731707317 | -0.03158641441188625
2008-08-25 00:00:00 | 26.47 | 26.49 | 25 | 26.28 | 148100 | 26.24 |  | 0.001526717557251978 | -0.007251199504720751
2008-08-18 00:00:00 | 24.6 | 26.31 | 23.54 | 26.24 | 211600 | 26.2 |  | 0.08803986710963452 | -0.004621784008627339
2008-08-11 00:00:00 | 21.96 | 24.2 | 21.96 | 24.12 | 136600 | 24.08 |  | 0.06927175843694489 | 0.001450259195260539
2008-08-04 00:00:00 | 23.85 | 23.85 | 21.78 | 22.56 | 93700 | 22.52 |  | -0.02763385146804842 | 0.02857233537780379
2008-07-28 00:00:00 | 22.5 | 24.4 | 22.26 | 23.2 | 211600 | 23.16 |  | 0.04277352543899138 | 0.002027413815036239
2008-07-21 00:00:00 | 24.75 | 24.75 | 21.97 | 22.24 | 246400 | 22.21 |  | -0.0703223105902051 | -0.002316210299203703
2008-07-14 00:00:00 | 23.82 | 25.09 | 22.54 | 23.93 | 222500 | 23.89 |  | 0.02181351582549196 | 0.01709574099024613
2008-07-07 00:00:00 | 23.93 | 24.07 | 22.5 | 23.42 | 188900 | 23.38 |  | 0.0263388937664617 | -0.01853670124317053
2008-06-30 00:00:00 | 25.88 | 26.61 | 22.02 | 22.82 | 322900 | 22.78 |  | -0.1258633921719109 | -0.01210907554874141
2008-06-23 00:00:00 | 28.47 | 28.7 | 25.88 | 26.1 | 284200 | 26.06 |  | -0.06427289048473972 | -0.03000918106424466
2008-06-16 00:00:00 | 26.97 | 29.29 | 26.93 | 27.89 | 247200 | 27.85 |  | 0.0407324364723467 | -0.03095519951765768
2008-06-13 00:00:00 | 25.55 | 26.87 | 25.55 | 26.8 | 88400 | 26.76 |  | 0 | 0
2008-06-09 00:00:00 | 27.9 | 27.9 | 25.55 | 26.8 | 445800 | 26.76 |  | -0.03602305475504319 | -0.0004777023253079715
2008-06-02 00:00:00 | 28.35 | 28.72 | 27.5 | 27.8 | 192100 | 27.76 |  | 0 | -0.02834944800696959
2008-05-27 00:00:00 | 28.5 | 28.59 | 26.27 | 27.8 | 364400 | 27.76 |  | -0.0473575840768703 | 0.01776979933572198
2008-05-19 00:00:00 | 29.99 | 30.79 | 28.41 | 29.19 | 516300 | 29.14 |  | -0.01019021739130432 | -0.03467218577893139
2008-05-12 00:00:00 | 26.5 | 29.51 | 25.95 | 29.49 | 492800 | 29.44 |  | 0.1206699657403882 | 0.02670210620335944
2008-05-05 00:00:00 | 25.93 | 26.59 | 25 | 26.31 | 170200 | 26.27 |  | 0.01979813664596275 | -0.01812009335879494
2008-04-28 00:00:00 | 26.59 | 26.6 | 24.87 | 25.8 | 268900 | 25.76 |  | -0.02313234736442926 | 0.01148915469581646
2008-04-21 00:00:00 | 26.8 | 27.59 | 25.75 | 26.41 | 352300 | 26.37 |  | -0.006405425772418871 | 0.005401595304711737
2008-04-15 00:00:00 | 25.84 | 27.43 | 25.71 | 26.58 | 589100 | 26.54