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

Under [NAME]
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return UA | Return S&P |  | Beta
2010-12-20 00:00:00 | 58.42 | 58.42 | 53.84 | 54.85 | 572000 | 54.85 |  | -0.04242318435754189 | 0.01033836853148529 |  | 1.582092203260316
2010-12-13 00:00:00 | 59.4 | 60.14 | 53.6 | 57.28 | 1279200 | 57.28 |  | -0.04549241793034486 | 0.002829732344405089
2010-12-06 00:00:00 | 59.49 | 60.12 | 58.09 | 60.01 | 538200 | 60.01 |  | 0.01660172793494818 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-11-29 00:00:00 | 56.26 | 59.19 | 55.5 | 59.03 | 700800 | 59.03 |  | 0.044778761061947 | 0.02968723726248523
2010-11-22 00:00:00 | 55 | 57.22 | 53.89 | 56.5 | 726100 | 56.5 |  | 0.04147465437788012 | -0.008610270644228257 |  | Regression Statistics
2010-11-15 00:00:00 | 50.69 | 54.7 | 49.06 | 54.25 | 686300 | 54.25 |  | 0.0731948565776459 | 0.0004336187990425788 |  | Multiple R | 0.6043911349691823
2010-11-08 00:00:00 | 50.31 | 52.3 | 50.1 | 50.55 | 591800 | 50.55 |  | 0.005769996020692281 | -0.02173185952604306 |  | R Square | 0.3652886440293363
2010-11-01 00:00:00 | 46.95 | 50.9 | 45.85 | 50.26 | 679300 | 50.26 |  | 0.07669237360754066 | 0.03599377989621888 |  | Adjusted R Square | 0.3620830311203935
2010-10-25 00:00:00 | 47.38 | 48.59 | 44.75 | 46.68 | 1019500 | 46.68 |  | -0.008285532186105837 | 0.0001521452479968932 |  | Standard Error | 0.07061356537304905
2010-10-18 00:00:00 | 46.14 | 47.78 | 44.46 | 47.07 | 514500 | 47.07 |  | 0.03178430512932939 | 0.005857897108460186 |  | Observations | 200
2010-10-11 00:00:00 | 46.31 | 48 | 45.31 | 45.62 | 682400 | 45.62 |  | -0.01298139333621817 | 0.009475174870188452
2010-10-04 00:00:00 | 44.98 | 47 | 44.07 | 46.22 | 890300 | 46.22 |  | 0.02597114317425087 | 0.01649741764377444 |  | ANOVA
2010-09-27 00:00:00 | 44.96 | 46.05 | 44.28 | 45.05 | 553600 | 45.05 |  | 0.002894033837933963 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-20 00:00:00 | 44.49 | 46.1 | 42.93 | 44.92 | 784500 | 44.92 |  | 0.01697985057731488 | 0.02050480192610116 |  | Regression | 1 | 0.5682001881658262 | 0.5682001881658262 | 113.9528241261711 | 2.649087633734751e-21
2010-09-13 00:00:00 | 40.38 | 44.36 | 40.09 | 44.17 | 1238000 | 44.17 |  | 0.1072950614189021 | 0.01445631111711942 |  | Residual | 198 | 0.9872825717093866 | 0.004986275614693871
2010-09-07 00:00:00 | 38.27 | 40.7 | 37.92 | 39.89 | 805100 | 39.89 |  | 0.0401564537157757 | 0.004563109433142198 |  | Total | 199 | 1.555482759875213
2010-08-30 00:00:00 | 35.92 | 38.48 | 34.32 | 38.35 | 646200 | 38.35 |  | 0.05939226519337004 | 0.03749800392639435
2010-08-23 00:00:00 | 37.17 | 37.55 | 34.2 | 36.2 | 578600 | 36.2 |  | -0.01576943991299617 | -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 | 35.62 | 38 | 35.19 | 36.78 | 725800 | 36.78 |  | 0.0247979938701588 | -0.007004864489228546 |  | Intercept | 0.00462489440408971 | 0.00499313472591842 | 0.9262506737666732 | 0.355443326280147 | -0.005221654317023704 | 0.01447144312520312 | -0.005221654317023704 | 0.01447144312520312
2010-08-09 00:00:00 | 37.7 | 38 | 35.29 | 35.89 | 493800 | 35.89 |  | -0.03702709954386918 | -0.03779287471916126 |  | X Variable 1 | 1.582092203260317 | 0.1482071799955912 | 10.67486881072415 | 2.649087633734598e-21 | 1.289825060723523 | 1.874359345797111 | 1.289825060723523 | 1.874359345797111
2010-08-02 00:00:00 | 38.31 | 38.69 | 36.57 | 37.27 | 577000 | 37.27 |  | -0.00772097976570818 | 0.01819172113289769
2010-07-26 00:00:00 | 37.53 | 40 | 36.5 | 37.56 | 974900 | 37.56 |  | 0.00374131480491724 | -0.0009613117370723678
2010-07-19 00:00:00 | 33.99 | 37.51 | 32.27 | 37.42 | 784000 | 37.42 |  | 0.1227122712271229 | 0.03547817594470737
2010-07-12 00:00:00 | 35.65 | 36.49 | 33.24 | 33.33 | 702400 | 33.33 |  | -0.07184628237259816 | -0.01213403094734489
2010-07-06 00:00:00 | 33.59 | 35.95 | 32.11 | 35.91 | 682000 | 35.91 |  | 0.09850107066381164 | 0.05415713196033556
2010-06-28 00:00:00 | 35.51 | 36.91 | 31.63 | 32.69 | 611800 | 32.69 |  | -0.09042849193099611 | -0.05031761952524239
2010-06-21 00:00:00 | 38.11 | 38.87 | 34.57 | 35.94 | 793100 | 35.94 |  | -0.04160000000000008 | -0.03646499807607984
2010-06-14 00:00:00 | 34.44 | 37.86 | 34.34 | 37.5 | 932400 | 37.5 |  | 0.09202096680256244 | 0.02373580065958225
2010-06-07 00:00:00 | 32.73 | 34.66 | 30.28 | 34.34 | 794500 | 34.34 |  | 0.05047415111654963 | 0.02509202914882414
2010-06-01 00:00:00 | 33.11 | 34.52 | 32 | 32.69 | 629800 | 32.69 |  | -0.02968239833778574 | -0.02251677513516492
2010-05-24 00:00:00 | 31.43 | 35 | 29.12 | 33.69 | 1210300 | 33.69 |  | 0.08747579083279522 | 0.00158133291654794
2010-05-17 00:00:00 | 32.73 | 33.98 | 29.43 | 30.98 | 1086700 | 30.98 |  | -0.05577567814690654 | -0.04225662158354471
2010-05-10 00:00:00 | 32.36 | 34.97 | 31.41 | 32.81 | 818800 | 32.81 |  | 0.08678370321298456 | 0.02232464352585328
2010-05-03 00:00:00 | 34 | 35.13 | 29.16 | 30.19 | 1190300 | 30.19 |  | -0.1054814814814814 | -0.06388357532295708
2010-04-26 00:00:00 | 35.14 | 36.49 | 33.05 | 33.75 | 1484100 | 33.75 |  | -0.04526166902404527 | -0.02512979758149314
2010-04-19 00:00:00 | 33.54 | 35.45 | 32.7 | 35.35 | 800700 | 35.35 |  | 0.0477178423236515 | 0.02109669247481394
2010-04-12 00:00:00 | 33.38 | 34.92 | 32.44 | 33.74 | 1245200 | 33.74 |  | 0.04522924411400253 | -0.001875465726700942
2010-04-05 00:00:00 | 30.79 | 32.33 | 30.61 | 32.28 | 526400 | 32.28 |  | 0.05628272251308908 | 0.01381037263390206
2010-03-29 00:00:00 | 30.76 | 31 | 29.29 | 30.56 | 657700 | 30.56 |  | -0.001307189542483767 | 0.009866362646688165
2010-03-22 00:00:00 | 28.42 | 31.16 | 28.18 | 30.6 | 1062100 | 30.6 |  | 0.06471816283924858 | 0.005767738598154937
2010-03-15 00:00:00 | 28.36 | 29.58 | 27.83 | 28.74 | 603200 | 28.74 |  | 0.01197183098591559 | 0.008617466238836968
2010-03-08 00:00:00 | 28.19 | 29.28 | 28.13 | 28.4 | 612000 | 28.4 |  | 0.009239516702203243 | 0.009914815140072086
2010-03-01 00:00:00 | 26.16 | 28.45 | 26 | 28.14 | 506700 | 28.14 |  | 0.07981580966999235 | 0.03097357151264379
2010-02-22 00:00:00 | 25.94 | 26.36 | 25.16 | 26.06 | 500600 | 26.06 |  | 0.0112533954210321 | -0.004219371241559022
2010-02-16 00:00:00 | 25.45 | 25.96 | 25.17 | 25.77 | 311800 | 25.77 |  | 0.01938291139240511 | 0.03129678013221637
2010-02-08 00:00:00 | 24.64 | 25.4 | 23.89 | 25.28 | 667500 | 25.28 |  | 0.03436988543371511 | 0.008741406315947442
2010-02-01 00:00:00 | 25.8 | 27.32 | 23.72 | 24.44 | 1021900 | 24.44 |  | -0.03779527559055107 | -0.007151703651279817
2010-01-25 00:00:00 | 26.96 | 28.21 | 25.37 | 25.4 | 1136300 | 25.4 |  | -0.04618850920015027 | -0.01638638528614356
2010-01-19 00:00:00 | 28.11 | 28.37 | 26.5 | 26.63 | 1263200 | 26.63 |  | -0.04858878170775272 | -0.03896904131052881
2010-01-11 00:00:00 | 29.31 | 29.88 | 27.82 | 27.99 | 644700 | 27.99 |  | -0.03979416809605485 | -0.007816730423238827
2010-01-04 00:00:00 | 27.47 | 29.99 | 27.47 | 29.15 | 598800 | 29.15 |  | 0.06894022735606886 | 0.0267958030669897
2009-12-28 00:00:00 | 27.52 | 28 | 26.99 | 27.27 | 303700 | 27.27 |  | -0.008724100327153872 | -0.01010226546410065
2009-12-21 00:00:00 | 26.47 | 27.82 | 26.47 | 27.51 | 273700 | 27.51 |  | 0.04086265607264483 | 0.02177837038649577
2009-12-14 00:00:00 | 26.83 | 27.22 | 25.8 | 26.43 | 435300 | 26.43 |  | -0.006390977443609058 | -0.003561066873943752
2009-12-07 00:00:00 | 27.14 | 27.47 | 25.87 | 26.6 | 560500 | 26.6 |  | -0.02349486049926564 | 0.0003887954574224306
2009-11-30 00:00:00 | 26.5 | 27.46 | 25.47 | 27.24 | 650700 | 27.24 |  | 0.0306469920544834 | 0.01327543083308136
2009-11-23 00:00:00 | 27.85 | 28.47 | 26.28 | 26.43 | 345300 | 26.43 |  | -0.03222262907359941 | 0.0001007898257250339
2009-11-16 00:00:00 | 28.16 | 29.58 | 26.84 | 27.31 | 503800 | 27.31 |  | -0.01868487243981309 | -0.001920474082744872
2009-11-09 00:00:00 | 28.12 | 28.89 | 27 | 27.83 | 384700 | 27.83 |  | 0.002521613832852987 | 0.0226129243430282
2009-11-02 00:00:00 | 27.24 | 28.24 | 26.39 | 27.76 | 479100 | 27.76 |  | 0.03389199255121045 | 0.03195359924338192
2009-10-26 00:00:00 | 32.24 | 33.31 | 25.26 | 26.85 | 1662100 | 26.85 |  | -0.1478895588701999 | -0.04020933679140404
2009-10-19 00:00:00 | 30.1 | 32.25 | 29.91 | 31.51 | 490600 | 31.51 |  | 0.0520868113522539 | -0.007428655486908076
2009-10-12 00:00:00 | 29.33 | 30.39 | 28.81 | 29.95 | 435700 | 29.95 |  | 0.01801495581237256 | 0.01510980037144538
2009-10-05 00:00:00 | 27.42 | 29.43 | 27.3 | 29.42 | 447600 | 29.42 |  | 0.08002936857562415 | 0.04514197091327632
2009-09-28 00:00:00 | 28.24 | 29.43 | 26.81 | 27.24 | 504500 | 27.24 |  | -0.02644746247319518 | -0.01835538788563551
2009-09-21 00:00:00 | 29.49 | 31.24 | 27.72 | 27.98 | 573200 | 27.98 |  | -0.05472972972972978 | -0.02239071421885219
2009-09-18 00:00:00 | 29.14 | 29.68 | 29.02 | 29.6 | 627200 | 29.6 |  | 0 | 0
2009-09-14 00:00:00 | 26.87 | 29.68 | 26.83 | 29.6 | 735400 | 29.6 |  | 0.1224876753886992 | 0.02452216777113914
2009-09-08 00:00:00 | 22.96 | 26.47 | 22.77 | 26.37 | 803300 | 26.37 |  | 0.1621859850154252 | 0.02590515545061001
2009-08-31 00:00:00 | 24.07 | 24.07 | 22.2 | 22.69 | 445600 | 22.69 |  | -0.06625514403292176 | -0.01217769916320843
2009-08-24 00:00:00 | 24.16 | 24.7 | 23 | 24.3 | 356900 | 24.3 |  | 0.005794701986755024 | 0.002728699092707565
2009-08-17 00:00:00 | 23.63 | 24.35 | 23.01 | 24.16 | 357700 | 24.16 |  | 0.007086285952480287 | 0.02195022358553533
2009-08-10 00:00:00 | 25.12 | 25.21 | 23.37 | 23.99 | 326100 | 23.99 |  | -0.04116706634692247 | -0.006323727337502971
2009-08-03 00:00:00 | 24.5 | 25.22 | 23.61 | 25.02 | 369600 | 25.02 |  | 0.03005351996706462 | 0.02329161096933619
2009-07-27 00:00:00 | 24.51 | 27.37 | 23.83 | 24.29 | 946400 | 24.29 |  | -0.01099348534201949 | 0.008394093499172861
2009-07-20 00:00:00 | 22.55 | 24.64 | 22.05 | 24.56 | 704800 | 24.56 |  | 0.09155555555555539 | 0.04134498819626109
2009-07-13 00:00:00 | 20.33 | 23.08 | 19.49 | 22.5 | 555900 | 22.5 |  | 0.1018609206660137 | 0.06967115216179631
2009-07-06 00:00:00 | 22.17 | 22.66 | 20.03 | 20.42 | 394900 | 20.42 |  | -0.08839285714285705 | -0.01928783382789312
2009-06-29 00:00:00 | 22.63 | 23.04 | 21.97 | 22.4 | 403800 | 22.4 |  | -0.008849557522124019 | -0.02446403308303413
2009-06-22 00:00:00 | 21.99 | 23.08 | 20.75 | 22.6 | 597100 | 22.6 |  | 0.02494331065759647 | -0.002529227228813657
2009-06-15 00:00:00 | 23.67 | 23.8 | 21.01 | 22.05 | 515200 | 22.05 |  | -0.08619975134687108 | -0.02640005918347932
2009-06-08 00:00:00 | 25.18 | 25.18 | 23.55 | 24.13 | 535400 | 24.13 |  | -0.04208019055180634 | 0.006510014998563962
2009-06-01 00:00:00 | 24.99 | 26.48 | 24.58 | 25.19 | 536200 | 25.19 |  | 0.02648736756316228 | 0.02279304567312934
2009-05-26 00:00:00 | 20.43 | 24.54 | 20.27 | 24.54 | 1025600 | 24.54 |  | 0.1855072463768115 | 0.03623449830890646
2009-05-18 00:00:00 | 21.95 | 23.55 | 20.25 | 20.7 | 960000 | 20.7 |  | -0.04564315352697101 | 0.004666545849945747
2009-05-11 00:00:00 | 22.92 | 22.92 | 20.14 | 21.69 | 827900 | 21.69 |  | -0.07109207708779441 | -0.04988000817881477
2009-05-04 00:00:00 | 24.46 | 25.47 | 22.51 | 23.35 | 913900 | 23.35 |  | -0.02708333333333324 | 0.05892743185340499
2009-04-27 00:00:00 | 20.62 | 25.5 | 20.18 | 24 | 2209400 | 24 |  | 0.1466794075489728 | 0.01303348995070586
2009-04-20 00:00:00 | 19.85 | 21.59 | 18.03 | 20.93 | 1044700 | 20.93 |  | 0.04545454545454541 | -0.003875344986200568
2009-04-13 00:00:00 | 18.9 | 20.3 | 17.6 | 20.02 | 702600 | 20.02 |  | 0.05869910100475928 | 0.01522368543943231
2009-04-06 00:00:00 | 17.92 | 19.05 | 16.58 | 18.91 | 659900 | 18.91 |  | 0.04648588821250699 | 0.01668842729970321
2009-03-30 00:00:00 | 16.27 | 18.32 | 15.78 | 18.07 | 669600 | 18.07 |  | 0.0859375 | 0.03255141309410003
2009-03-23 00:00:00 | 17.68 | 18.75 | 15.53 | 16.64 | 782800 | 16.64 |  | -0.03536231884057972 | 0.06167538449527687
2009-03-16 00:00:00 | 16.36 | 18.75 | 15.16 | 17.25 | 1166500 | 17.25 |  | 0.06877323420074344 | 0.01584825854206606
2009-03-09 00:00:00 | 12.45 | 16.85 | 12.16 | 16.14 | 967800 | 16.14 |  | 0.3090024330900243 | 0.1070707366326202
2009-03-02 00:00:00 | 14.49 | 14.49 | 11.94 | 12.33 | 948200 | 12.33 |  | -0.1431549687282836 | -0.07034512780747937
2009-02-23 00:00:00 | 15 | 15.24 | 13.2 | 14.39 | 710200 | 14.39 |  | -0.0244067796610169 | -0.04539964937341723
2009-02-17 00:00:00 | 15.2 | 16.31 | 14.52 | 14.75 | 870000 | 14.75 |  | -0.0676359039190898 | -0.06868317933336565
2009-02-09 00:00:00 | 18.2 | 18.31 | 15.57 | 15.82 | 790900 | 15.82 |  | -0.1307692307692307 | -0.04807736587612244
2009-02-02 00:00:00 | 18.24 | 18.66 | 16.51 | 18.2 | 1117500 | 18.2 |  | -0.01621621621621627 | 0.0517266430958494
2009-01-26 00:00:00 | 19.6 | 20.15 | 17.55 | 18.5 | 1112800 | 18.5 |  | -0.01438465636654229 | -0.007296111545165074
2009-01-20 00:00:00 | 19.86 | 20.39 | 18.11 | 18.77 | 784300 | 18.77 |  | -0.06009013520280415 | -0.02137345315955386
2009-01-12 00:00:00 | 25.19 | 25.19 | 18.25 | 19.97 | 1288400 | 19.97 |  | -0.1679166666666667 | -0.04518447801426406
2009-01-05 00:00:00 | 25.99 | 26.48 | 23.8 | 24 | 440600 | 24 |  | -0.04344360302909522 | -0.04448379480575226
2008-12-29 00:00:00 | 22.75 | 25.69 | 22.07 | 25.09 | 640900 | 25.09 |  | 0.1043133802816902 | 0.06759853345554534
2008-12-22 00:00:00 | 24.95 | 25.05 | 22.21 | 22.72 | 454300 | 22.72 |  | -0.08681672025723475 | -0.01698427715457052
2008-12-15 00:00:00 | 26.05 | 26.08 | 22.82 | 24.88 | 986200 | 24.88 |  | -0.04234026173979988 | 0.009264206063223979
2008-12-08 00:00:00 | 26.5 | 29.4 | 23.7 | 25.98 | 968100 | 25.98 |  | -0.009153318077803174 | 0.004177748353441979
2008-12-01 00:00:00 | 22.37 | 26.25 | 20.47 | 26.22 | 898400 | 26.22 |  | 0.140495867768595 | -0.02250513255378017
2008-11-24 00:00:00 | 20.19 | 23.33 | 19.33 | 22.99 | 630200 | 22.99 |  | 0.1483516483516483 | 0.1202579903253629
2008-11-17 00:00:00 | 22.65 | 24.4 | 17 | 20.02 | 1058400 | 20.02 |  | -0.1272885789014822 | -0.08388965864718478
2008-11-10 00:00:00 | 26.57 | 26.57 | 20.51 | 22.94 | 893000 | 22.94 |  | -0.109126213592233 | -0.06197703519908915
2008-11-03 00:00:00 | 26 | 27.49 | 24 | 25.75 | 633300 | 25.75 |  | -0.009615384615384581 | -0.03897806451612906
2008-10-27 00:00:00 | 17.62 | 26 | 17.5 | 26 | 1409300 | 26 |  | 0.4364640883977899 | 0.104907786534667
2008-10-20 00:00:00 | 25.77 | 26.03 | 16.05 | 18.1 | 1292900 | 18.1 |  | -0.2862776025236592 | -0.06781138695444155
2008-10-13 00:00:00 | 29.49 | 30.72 | 23 | 25.36 | 1128100 | 25.36 |  | -0.1023008849557522 | 0.04596205600409231
2008-10-06 00:00:00 | 26.16 | 29.55 | 23.85 | 28.25 | 1346400 | 28.25 |  | 0.04590892262125124 | -0.1819546409759559
2008-09-29 00:00:00 | 33.26 | 34.99 | 26.2 | 27.01 | 953900 | 27.01 |  | -0.2055882352941176 | -0.09399391726491213
2008-09-22 00:00:00 | 39 | 39.75 | 33.31 | 34 | 833400 | 34 |  | -0.1333163395360693 | -0.03331261752238901
2008-09-15 00:00:00 | 32.74 | 43.52 | 32.31 | 39.23 | 1853300 | 39.23 |  | 0.1292458261370177 | 0.00270032755452565
2008-09-08 00:00:00 | 35.92 | 36.73 | 33.62 | 34.74 | 912000 | 34.74 |  | 0.006664734859461063 | 0.007558499891331616
2008-09-02 00:00:00 | 34.49 | 36.5 | 32.51 | 34.51 | 930300 | 34.51 |  | 0.02373183031741322 | -0.03158641441188625
2008-08-25 00:00:00 | 32.95 | 34.65 | 30.65 | 33.71 | 693300 | 33.71 |  | 0.01109778044391119 | -0.007251199504720751
2008-08-18 00:00:00 | 32.72 | 33.9 | 31.28 | 33.34 | 714400 | 33.34 |  | 0.01429875266200198 | -0.004621784008627339
2008-08-11 00:00:00 | 35.61 | 36.6 | 32.19 | 32.87 | 974500 | 32.87 |  | -0.05000000000000016 | 0.001450259195260539
2008-08-04 00:00:00 | 30.25 | 36.5 | 29.68 | 34.6 | 1261800 | 34.6 |  | 0.1381578947368423 | 0.02857233537780379
2008-07-28 00:00:00 | 28.99 | 31.47 | 26 | 30.4 | 1573900 | 30.4 |  | 0.0826210826210827 | 0.002027413815036239
2008-07-21 00:00:00 | 28.23 | 32.24 | 26.26 | 28.08 | 1177600 | 28.08 |  | -0.0003559985760057671 | -0.002316210299203703
2008-07-14 00:00:00 | 25.85 | 29.46 | 23.5 | 28.09 | 1216300 | 28.09 |  | 0.1059055118110237 | 0.01709574099024613
2008-07-07 00:00:00 | 25.99 | 29 | 24.25 | 25.4 | 1367800 | 25.4 |  | 0.0151878497202238 | -0.01853670124317053
2008-06-30 00:00:00 | 26.24 | 27.35 | 24.5 | 25.02 | 1238400 | 25.02 |  | -0.04064417177914104 | -0.01210907554874141
2008-06-23 00:00:00 | 28.98 | 29 | 26.07 | 26.08 | 1221000 | 26.08 |  | -0.07452093683463457 | -0.03000918106424466
2008-06-16 00:00:00 | 31.75 | 32.91 | 28 | 28.18 | 1255100 | 28.18 |  | -0.1124409448818898 | -0.03095519951765768
2008-06-13 00:00:00 | 32.18 | 32.59 | 31.05 | 31.75 | 840200 | 31.75 |  | 0 | 0
2008-06-09 00:00:00 | 34.08 | 35.16 | 31.05 | 31.75 | 818900 | 31.75 |  | -0.04165408994868702 | -0.0004777023253079715
2008-06-02 00:00:00 | 36 | 36.11 | 32.95 | 33.13 | 1338900 | 33.13 |  | -0.07458100558659209 | -0.02834944800696959
2008-05-27 00:00:00 | 34.92 | 36.38 | 33.32 | 35.8 | 940400 | 35.8 |  | 0.04708979233694066 | 0.01776979933572198
2008-05-19 00:00:00 | 36.79 | 38.61 | 32.53 | 34.19 | 1542700 | 34.19 |  | -0.06328767123287682 | -0.03467218577893139
2008-05-12 00:00:00 | 34.23 | 37.07 | 32.97 | 36.5 | 2300000 | 36.5 |  | 0.06693949137679045 | 0.02670210620335944
2008-05-05 00:00:00 | 35.36 | 35.39 | 32.8 | 34.21 | 906000 | 34.21 |  | -0.01041365345675438 | -0.01812009335879494
2008-04-28 00:00:00 | 37.01 | 38.9 | 33.14 | 34.57 | 2096200 | 34.57 |  | -0.06517036235803131 | 0.01148915469581646
2008-04-21 00:00:00 | 34.99 | 37.63 | 33.63 | 36.98 | 1483600 | 36.98 |  | 0.07750582750582735 | 0.005401595304711737
2008-04-14 00:00:00 | 35.98 | 36.24 | 32.05 | 34.32 | 1361700 | 34.32 |  | -0.03269447576099205 | 0.04314128583540278
2008-04-07 00:00:00 | 36.74 | 37.75 | 35.2 | 35.48 | 869700 | 35.48 |  | 0.006524822695035404 | -0.02741535318155297
2008-03-31 00:00:00 | 36.75 | 38.18 | 35.03 | 35.25 | 1185700 | 35.25 |  | -0.03898582333696832 | 0.04195495810586825
2008-03-24 00:00:00 | 37.43 | 39.95 | 36.49 | 36.68 | 872900 | 36.68 |  | -0.01898903450120359 | -0.01074832080992238
2008-03-17 00:00:00 | 32.98 | 39.9 | 32.58 | 37.39 | 1970400 | 37.39 |  | 0.09970588235294109 | 0.0321160743397455
2008-03-10 00:00:00 | 34.69 | 36 | 32.62 | 34 | 1350100 | 34 |  | -0.0116279069767441 | -0.00404369979201602
2008-03-03 00:00:00 | 36.7 | 37.71 | 33.25 | 34.4 | 1207700 | 34.4 |  | -0.06572514937533958 | -0.02800177359596601
2008-02-25 00:00:00 | 42.69 | 42.69 | 35.56 | 36.82 | 1876000 | 36.82 |  | -0.1017321297877531 | -0.01661357908817451
2008-02-19 00:00:00 | 43.95 | 44 | 39.81 | 40.99 | 1050900 | 40.99 |  | -0.03914674167838716 | 0.00231112823057944
2008-02-11 00:00:00 | 44.9 | 46.8 | 41.69 | 42.66 | 1208800 | 42.66 |  | -0.04585104003578622 | 0.01404652630155723
2008-02-04 00:00:00 | 44.46 | 45.44 | 38 | 44.71 | 1725800 | 44.71 |  | 0.04511453950444122 | -0.0459574895013688
2008-01-28 00:00:00 | 35.7 | 43.5 | 33.76 | 42.78 | 2115400 | 42.78 |  | 0.2268425580728421 | 0.04870698401485041
2008-01-22 00:00:00 | 25.74 | 37.2 | 25.39 | 34.87 | 2993100 | 34.87 |  | 0.2449125312388432 | 0.004089979550102152
2008-01-14 00:00:00 | 43.88 | 45.74 | 26.49 | 28.01 | 6953200 | 28.01 |  | -0.3432590855803047 | -0.05412485189362026
2008-01-07 00:00:00 | 42.5 | 44.89 | 41.36 | 42.65 | 1485500 | 42.65 |  | 0.02033492822966521 | -0.007516133831103167
2007-12-31 00:00:00 | 42.5 | 47.16 | 41 | 41.8 | 1535500 | 41.8 |  | -0.01554404145077726 | -0.04522181414821869
2007-12-24 00:00:00 | 44.63 | 44.91 | 41.51 | 42.46 | 901300 | 42.46 |  | -0.04989930633251283 | -0.004021664443636053
2007-12-17 00:00:00 | 44.88 | 47.69 | 42.69 | 44.69 | 1858300 | 44.69 |  | -0.0123756906077348 | 0.01124697707687594
2007-12-10 00:00:00 | 48.44 | 50.55 | 44.03 | 45.25 | 1415600 | 45.25 |  | -0.06585466556564823 | -0.02439753831430358
2007-12-03 00:00:00 | 50.48 | 50.48 | 45.82 | 48.44 | 1064700 | 48.44 |  | -0.0249597423510467 | 0.01587966026169041
2007-11-26 00:00:00 | 48.17 | 50.37 | 46.25 | 49.68 | 1498000 | 49.68 |  | 0.03113325031133241 | 0.02806968834594303
2007-11-19 00:00:00 | 51.6 | 52.04 | 46.53 | 48.18 | 1649600 | 48.18 |  | -0.06627906976744191 | -0.01236683713341646
2007-11-12 00:00:00 | 46.53 | 52.46 | 45.45 | 51.6 | 1688900 | 51.6 |  | 0.1056353117634454 | 0.00346701520258641
2007-11-05 00:00:00 | 51.49 | 55.91 | 45 | 46.67 | 3636900 | 46.67 |  | -0.1676475833779204 | -0.0370615705627132
2007-10-29 00:00:00 | 60.01 | 63.9 | 54.75 | 56.07 | 6680400 | 56.07 |  | -0.05875440658049358 | -0.01669402324006042
2007-10-22 00:00:00 | 53.06 | 60.33 | 53.06 | 59.57 | 2341200 | 59.57 |  | 0.1060155959896028 | 0.02309030207312923
2007-10-15 00:00:00 | 60.75 | 61.38 | 53.4 | 53.86 | 2242400 | 53.86 |  | -0.1128314939878109 | -0.03916634652324236
2007-10-08 00:00:00 | 58.35 | 62.04 | 57.85 | 60.71 | 1505300 | 60.71 |  | 0.03689154568744679 | 0.002702893572763099
2007-10-01 00:00:00 | 60.5 | 61.47 | 56.8 | 58.55 | 1663100 | 58.55 |  | -0.02123035773988635 | 0.02019977075487134
2007-09-24 00:00:00 | 63.34 | 65.5 | 58.05 | 59.82 | 2666300 | 59.82 |  | -0.05213119949294875 | 0.0006554153694904308
2007-09-17 00:00:00 | 61.97 | 67.32 | 60.65 | 63.11 | 1122500 | 63.11 |  | 0.01463022508038581 | 0.0279602492841502
2007-09-10 00:00:00 | 64.51 | 64.64 | 60.45 | 62.2 | 948600 | 62.2 |  | -0.02584181675802655 | 0.02112070448212999
2007-09-04 00:00:00 | 64.31 | 65.73 | 61.93 | 63.85 | 877100 | 63.85 |  | -0.01784340870635293 | -0.01386712257206635
2007-08-27 00:00:00 | 65 | 65.5 | 60.91 | 65.01 | 848900 | 65.01 |  | -0.007177764202810022 | -0.003636683182706046
2007-08-20 00:00:00 | 64.6 | 69.91 | 63.34 | 65.48 | 1134600 | 65.48 |  | 0.02440550688360443 | 0.02311990815663156
2007-08-13 00:00:00 | 67.56 | 68.87 | 54.5 | 63.92 | 1563700 | 63.92 |  | -0.03792895845875977 | -0.005297047412013978
2007-08-06 00:00:00 | 66.45 | 73.4 | 62 | 66.44 | 2657400 | 66.44 |  | 0.02673466233966937 | 0.01436087812094411
2007-07-30 00:00:00 | 52.88 | 68.24 | 52.09 | 64.71 | 3455700 | 64.71 |  | 0.2543128513277766 | -0.0177456389869427
2007-07-23 00:00:00 | 55.89 | 55.89 | 50.01 | 51.59 | 916600 | 51.59 |  | -0.0640420899854861 | -0.04898637637702874
2007-07-16 00:00:00 | 54.26 | 57.76 | 54 | 55.12 | 1217600 | 55.12 |  | 0.02036282858200655 | -0.01185185185185189
2007-07-09 00:00:00 | 54.3 | 56.05 | 51.75 | 54.02 | 1185700 | 54.02 |  | -0.004056047197640078 | 0.01441415540628843
2007-07-02 00:00:00 | 46.87 | 55.48 | 45.66 | 54.24 | 2436600 | 54.24 |  | 0.188170865279299 | 0.01801975587853799
2007-06-25 00:00:00 | 46.23 | 47.1 | 45.39 | 45.65 | 962300 | 45.65 |  | -0.01233232366940717 | 0.0005257693536364627
2007-06-18 00:00:00 | 45.12 | 47.24 | 44.8 | 46.22 | 966400 | 46.22 |  | 0.02279265324186763 | -0.01979894449119657
2007-06-11 00:00:00 | 46.59 | 46.59 | 44.25 | 45.19 | 956700 | 45.19 |  | -0.03336898395721932 | 0.01674106402594733
2007-06-04 00:00:00 | 48.09 | 48.3 | 45.28 | 46.75 | 724700 | 46.75 |  | -0.02786442087752139 | -0.01866123384146723
2007-05-29 00:00:00 | 47.35 | 48.58 | 46.1 | 48.09 | 649700 | 48.09 |  | 0.01562829989440351 | 0.01359740850943103
2007-05-21 00:00:00 | 47.06 | 49 | 46.3 | 47.35 | 1322000 | 47.35 |  | 0.01893694856896921 | -0.004610080446560527
2007-05-14 00:00:00 | 45.45 | 46.89 | 41.37 | 46.47 | 1406300 | 46.47 |  | 0.04309764309764308 | 0.01122289736693571
2007-05-07 00:00:00 | 46 | 46 | 43.23 | 44.55 | 791300 | 44.55 |  | -0.0137259242860307 | 0.0001527609888285486
2007-04-30 00:00:00 | 49.32 | 50.85 | 44.37 | 45.17 | 2223400 | 45.17 |  | -0.08395862908132223 | 0.007730561486409604
2007-04-23 00:00:00 | 51.49 | 51.65 | 48.88 | 49.31 | 678500 | 49.31 |  | -0.04233831812002331 | 0.006548320813824171
2007-04-16 00:00:00 | 51.99 | 52.63 | 50.53 | 51.49 | 611700 | 51.49 |  | -0.007708614376565781 | 0.02168152252469291
2007-04-09 00:00:00 | 52.58 | 53.23 | 51.66 | 51.89 | 573500 | 51.89 |  | -0.005557684936757346 | 0.006296060287028338
2007-04-02 00:00:00 | 51.26 | 52.58 | 50.56 | 52.18 | 741000 | 52.18 |  | 0.01715399610136448 | 0.01611699956364454
2007-03-26 00:00:00 | 51.2 | 51.7 | 49.18 | 51.3 | 763900 | 51.3 |  | 0.001953124999999778 | -0.01061896372840521
2007-03-19 00:00:00 | 47.12 | 51.32 | 47.12 | 51.2 | 667900 | 51.2 |  | 0.09331625026692292 | 0.03544468077436091
2007-03-12 00:00:00 | 46.71 | 47.5 | 45.09 | 46.83 | 665000 | 46.83 |  | 0.006880240808428306 | -0.01132702232613836
2007-03-09 00:00:00 | 46.65 | 47.17 | 46.25 | 46.51 | 531300 | 46.51