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

ICF International
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return ICFI | Return S&P |  | Beta
2010-12-20 00:00:00 | 26.37 | 26.66 | 25.77 | 25.94 | 117500 | 25.94 |  | -0.008788689338937727 | 0.01033836853148529 |  | 0.5528580936115132
2010-12-13 00:00:00 | 27.04 | 27.29 | 25.63 | 26.17 | 121500 | 26.17 |  | -0.03109959274342833 | 0.002829732344405089
2010-12-06 00:00:00 | 25.41 | 27.23 | 25.38 | 27.01 | 65000 | 27.01 |  | 0.06296733569460855 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-11-29 00:00:00 | 23.79 | 25.49 | 23.39 | 25.41 | 83200 | 25.41 |  | 0.06007509386733423 | 0.02968723726248523
2010-11-22 00:00:00 | 24.45 | 24.7 | 23.68 | 23.97 | 67800 | 23.97 |  | -0.02640129975629579 | -0.008610270644228257 |  | Regression Statistics
2010-11-15 00:00:00 | 26.52 | 26.68 | 24.51 | 24.62 | 79200 | 24.62 |  | -0.06813020439061324 | 0.0004336187990425788 |  | Multiple R | 0.3369585546174944
2010-11-08 00:00:00 | 27.44 | 27.68 | 26.1 | 26.42 | 56400 | 26.42 |  | -0.04275362318840581 | -0.02173185952604306 |  | R Square | 0.1135410675299109
2010-11-01 00:00:00 | 25.65 | 28.13 | 25.3 | 27.6 | 71100 | 27.6 |  | 0.07728337236533966 | 0.03599377989621888 |  | Adjusted R Square | 0.1090640022144054
2010-10-25 00:00:00 | 26.47 | 26.68 | 25.27 | 25.62 | 48300 | 25.62 |  | -0.02511415525114158 | 0.0001521452479968932 |  | Standard Error | 0.05230615503722642
2010-10-18 00:00:00 | 26.71 | 27.21 | 25.75 | 26.28 | 48400 | 26.28 |  | -0.01425356339084771 | 0.005857897108460186 |  | Observations | 200
2010-10-11 00:00:00 | 25.63 | 27.3 | 25.26 | 26.66 | 64700 | 26.66 |  | 0.03413498836307216 | 0.009475174870188452
2010-10-04 00:00:00 | 25.38 | 25.89 | 24.5 | 25.78 | 78600 | 25.78 |  | 0.01217118178248922 | 0.01649741764377444 |  | ANOVA
2010-09-27 00:00:00 | 23.98 | 25.5 | 23.62 | 25.47 | 79000 | 25.47 |  | 0.05904365904365894 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-20 00:00:00 | 23.06 | 24.22 | 22.91 | 24.05 | 86700 | 24.05 |  | 0.04383680555555558 | 0.02050480192610116 |  | Regression | 1 | 0.06938492710546618 | 0.06938492710546618 | 25.36060109212213 | 1.066896075154589e-06
2010-09-13 00:00:00 | 22.31 | 23.53 | 22.22 | 23.04 | 102400 | 23.04 |  | 0.03924221921515558 | 0.01445631111711942 |  | Residual | 198 | 0.5417149032461166 | 0.002735933854778367
2010-09-07 00:00:00 | 22.85 | 23.11 | 21.71 | 22.17 | 73000 | 22.17 |  | -0.03018372703412064 | 0.004563109433142198 |  | Total | 199 | 0.6110998303515828
2010-08-30 00:00:00 | 21.7 | 22.97 | 20.89 | 22.86 | 80800 | 22.86 |  | 0.04766269477543528 | 0.03749800392639435
2010-08-23 00:00:00 | 21.91 | 22.19 | 20.86 | 21.82 | 60700 | 21.82 |  | -0.0009157509157509125 | -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 | 22.24 | 23.64 | 21.79 | 21.84 | 72000 | 21.84 |  | -0.02412868632707776 | -0.007004864489228546 |  | Intercept | 0.004327631128005104 | 0.003698604902838242 | 1.170071213793114 | 0.2433787664300004 | -0.002966082215419051 | 0.01162134447142926 | -0.002966082215419051 | 0.01162134447142926
2010-08-09 00:00:00 | 24.61 | 25.34 | 22.33 | 22.38 | 90900 | 22.38 |  | -0.09061357171881346 | -0.03779287471916126 |  | X Variable 1 | 0.5528580936115124 | 0.1097826981759834 | 5.035931005496623 | 1.066896075154523e-06 | 0.3363646990483851 | 0.7693514881746397 | 0.3363646990483851 | 0.7693514881746397
2010-08-02 00:00:00 | 23.33 | 24.72 | 22.86 | 24.61 | 85700 | 24.61 |  | 0.07000000000000006 | 0.01819172113289769
2010-07-26 00:00:00 | 23 | 23.59 | 22.53 | 23 | 86100 | 23 |  | 0.004805591961555278 | -0.0009613117370723678
2010-07-19 00:00:00 | 22.37 | 23.1 | 21.77 | 22.89 | 77500 | 22.89 |  | 0.02830188679245271 | 0.03547817594470737
2010-07-12 00:00:00 | 23.4 | 23.41 | 22.24 | 22.26 | 69600 | 22.26 |  | -0.05357142857142849 | -0.01213403094734489
2010-07-06 00:00:00 | 24.14 | 24.25 | 23.35 | 23.52 | 109500 | 23.52 |  | -0.01754385964912286 | 0.05415713196033556
2010-06-28 00:00:00 | 24.41 | 24.72 | 23.53 | 23.94 | 189300 | 23.94 |  | -0.02564102564102555 | -0.05031761952524239
2010-06-21 00:00:00 | 24.53 | 24.72 | 23.69 | 24.57 | 444700 | 24.57 |  | 0.01277823577906023 | -0.03646499807607984
2010-06-14 00:00:00 | 23.13 | 24.4 | 23.13 | 24.26 | 178800 | 24.26 |  | 0.05800261665939832 | 0.02373580065958225
2010-06-07 00:00:00 | 22.04 | 22.97 | 20.9 | 22.93 | 84900 | 22.93 |  | 0.06601580660158057 | 0.02509202914882414
2010-06-01 00:00:00 | 22.25 | 22.7 | 21.48 | 21.51 | 100800 | 21.51 |  | -0.04101649576460087 | -0.02251677513516492
2010-05-24 00:00:00 | 22.16 | 22.84 | 21.53 | 22.43 | 89200 | 22.43 |  | 0.01493212669683253 | 0.00158133291654794
2010-05-17 00:00:00 | 23.37 | 24.72 | 21.92 | 22.1 | 97500 | 22.1 |  | -0.04987102321582115 | -0.04225662158354471
2010-05-10 00:00:00 | 22.59 | 24 | 22.07 | 23.26 | 97200 | 23.26 |  | 0.05775352432924064 | 0.02232464352585328
2010-05-03 00:00:00 | 23.22 | 23.71 | 21.77 | 21.99 | 135300 | 21.99 |  | -0.05051813471502598 | -0.06388357532295708
2010-04-26 00:00:00 | 24.1 | 24.35 | 22.99 | 23.16 | 91100 | 23.16 |  | -0.03780639800581642 | -0.02512979758149314
2010-04-19 00:00:00 | 24.34 | 24.77 | 23.8 | 24.07 | 85300 | 24.07 |  | -0.02114680764538424 | 0.02109669247481394
2010-04-12 00:00:00 | 25.09 | 25.12 | 24.29 | 24.59 | 109200 | 24.59 |  | -0.01679328268692526 | -0.001875465726700942
2010-04-05 00:00:00 | 25.03 | 25.98 | 24.41 | 25.01 | 64200 | 25.01 |  | -0.00159680638722548 | 0.01381037263390206
2010-03-29 00:00:00 | 25.11 | 25.69 | 24.76 | 25.05 | 100000 | 25.05 |  | 0.002400960384153716 | 0.009866362646688165
2010-03-22 00:00:00 | 22.78 | 25.29 | 22.72 | 24.99 | 204500 | 24.99 |  | 0.09365426695842438 | 0.005767738598154937
2010-03-15 00:00:00 | 24 | 24 | 22.37 | 22.85 | 128200 | 22.85 |  | -0.05343827671913837 | 0.008617466238836968
2010-03-08 00:00:00 | 24.47 | 25.31 | 23.73 | 24.14 | 162700 | 24.14 |  | -0.01670061099796338 | 0.009914815140072086
2010-03-01 00:00:00 | 23.39 | 24.6 | 23.39 | 24.55 | 102800 | 24.55 |  | 0.04869713797522435 | 0.03097357151264379
2010-02-22 00:00:00 | 23.03 | 23.5 | 22.02 | 23.41 | 126000 | 23.41 |  | 0.02137870855148338 | -0.004219371241559022
2010-02-16 00:00:00 | 23.68 | 23.79 | 22.84 | 22.92 | 78600 | 22.92 |  | -0.03004655099449838 | 0.03129678013221637
2010-02-08 00:00:00 | 22.98 | 23.69 | 22.63 | 23.63 | 79700 | 23.63 |  | 0.02560763888888884 | 0.008741406315947442
2010-02-01 00:00:00 | 23.54 | 24.04 | 22.53 | 23.04 | 116800 | 23.04 |  | -0.0158052114480991 | -0.007151703651279817
2010-01-25 00:00:00 | 25.1 | 25.66 | 22.33 | 23.41 | 456000 | 23.41 |  | -0.06059390048154101 | -0.01638638528614356
2010-01-19 00:00:00 | 25.5 | 25.76 | 24.72 | 24.92 | 125000 | 24.92 |  | -0.02921698480716794 | -0.03896904131052881
2010-01-11 00:00:00 | 26.15 | 26.35 | 25.51 | 25.67 | 97500 | 25.67 |  | -0.01835564053537275 | -0.007816730423238827
2010-01-04 00:00:00 | 26.92 | 27.23 | 25.56 | 26.15 | 291900 | 26.15 |  | -0.02425373134328368 | 0.0267958030669897
2009-12-28 00:00:00 | 26.68 | 27 | 26.11 | 26.8 | 85100 | 26.8 |  | 0.003745318352059934 | -0.01010226546410065
2009-12-21 00:00:00 | 26.75 | 26.98 | 26.29 | 26.7 | 86700 | 26.7 |  | -0.001122334455667784 | 0.02177837038649577
2009-12-14 00:00:00 | 26.76 | 26.96 | 26 | 26.73 | 294500 | 26.73 |  | -0.008898776418242438 | -0.003561066873943752
2009-12-07 00:00:00 | 24.39 | 27.18 | 23.74 | 26.97 | 509000 | 26.97 |  | 0.09634146341463401 | 0.0003887954574224306
2009-11-30 00:00:00 | 26.53 | 27.02 | 24 | 24.6 | 119800 | 24.6 |  | -0.07830648182840017 | 0.01327543083308136
2009-11-23 00:00:00 | 28.21 | 28.21 | 26.52 | 26.69 | 67000 | 26.69 |  | -0.04473872584108807 | 0.0001007898257250339
2009-11-16 00:00:00 | 28.25 | 29.1 | 27.58 | 27.94 | 56700 | 27.94 |  | -0.01619718309859142 | -0.001920474082744872
2009-11-09 00:00:00 | 29.76 | 29.9 | 28.18 | 28.4 | 137400 | 28.4 |  | -0.04377104377104379 | 0.0226129243430282
2009-11-02 00:00:00 | 28.84 | 30.15 | 28.26 | 29.7 | 154600 | 29.7 |  | 0.03664921465968596 | 0.03195359924338192
2009-10-26 00:00:00 | 29.49 | 30 | 28.47 | 28.65 | 70700 | 28.65 |  | -0.03111261413594868 | -0.04020933679140404
2009-10-19 00:00:00 | 30.02 | 30.1 | 29.01 | 29.57 | 88500 | 29.57 |  | -0.01597337770382701 | -0.007428655486908076
2009-10-12 00:00:00 | 29.55 | 30.5 | 29.26 | 30.05 | 100000 | 30.05 |  | 0.01042367182246151 | 0.01510980037144538
2009-10-05 00:00:00 | 30 | 30.17 | 28.86 | 29.74 | 70400 | 29.74 |  | -0.003017096882333203 | 0.04514197091327632
2009-09-28 00:00:00 | 28.82 | 31.06 | 28.4 | 29.83 | 139200 | 29.83 |  | 0.04118673647469451 | -0.01835538788563551
2009-09-21 00:00:00 | 29.63 | 30 | 28.14 | 28.65 | 52900 | 28.65 |  | -0.03535353535353536 | -0.02239071421885219
2009-09-18 00:00:00 | 29.76 | 29.99 | 29.7 | 29.7 | 99100 | 29.7 |  | 0 | 0
2009-09-14 00:00:00 | 28.54 | 29.99 | 28.44 | 29.7 | 118900 | 29.7 |  | 0.006438495425279411 | 0.02452216777113914
2009-09-08 00:00:00 | 27.92 | 30.29 | 27.89 | 29.51 | 82000 | 29.51 |  | 0.05922469490308702 | 0.02590515545061001
2009-08-31 00:00:00 | 26.96 | 28.23 | 26.71 | 27.86 | 58200 | 27.86 |  | 0.02956393200295637 | -0.01217769916320843
2009-08-24 00:00:00 | 27.82 | 28.07 | 27.06 | 27.06 | 80100 | 27.06 |  | -0.03632478632478631 | 0.002728699092707565
2009-08-17 00:00:00 | 26.81 | 28.9 | 26.71 | 28.08 | 119300 | 28.08 |  | 0.03387334315169355 | 0.02195022358553533
2009-08-10 00:00:00 | 25.75 | 28.98 | 25.18 | 27.16 | 116300 | 27.16 |  | 0.043010752688172 | -0.006323727337502971
2009-08-03 00:00:00 | 25.91 | 26.77 | 24.89 | 26.04 | 84000 | 26.04 |  | 0.00540540540540535 | 0.02329161096933619
2009-07-27 00:00:00 | 24.86 | 26.25 | 24.41 | 25.9 | 76600 | 25.9 |  | 0.03766025641025639 | 0.008394093499172861
2009-07-20 00:00:00 | 25.62 | 25.62 | 24.54 | 24.96 | 83000 | 24.96 |  | -0.02002355712603054 | 0.04134498819626109
2009-07-13 00:00:00 | 24.2 | 25.8 | 24.04 | 25.47 | 113000 | 25.47 |  | 0.05204460966542745 | 0.06967115216179631
2009-07-06 00:00:00 | 26.52 | 26.71 | 24.01 | 24.21 | 64400 | 24.21 |  | -0.09189797449362336 | -0.01928783382789312
2009-06-29 00:00:00 | 27.53 | 28.66 | 26.54 | 26.66 | 94200 | 26.66 |  | -0.04204096298957949 | -0.02446403308303413
2009-06-22 00:00:00 | 25.78 | 27.83 | 25.65 | 27.83 | 180600 | 27.83 |  | 0.07993791230112524 | -0.002529227228813657
2009-06-15 00:00:00 | 25.88 | 25.94 | 24.54 | 25.77 | 101700 | 25.77 |  | -0.009988474836726935 | -0.02640005918347932
2009-06-08 00:00:00 | 26.39 | 27.09 | 25.74 | 26.03 | 94000 | 26.03 |  | -0.02836879432624106 | 0.006510014998563962
2009-06-01 00:00:00 | 26.52 | 27.25 | 26.2 | 26.79 | 100100 | 26.79 |  | 0.007142857142857117 | 0.02279304567312934
2009-05-26 00:00:00 | 25.49 | 26.79 | 25.44 | 26.6 | 182500 | 26.6 |  | 0.02189781021897819 | 0.03623449830890646
2009-05-18 00:00:00 | 26.02 | 26.59 | 25.48 | 26.03 | 103700 | 26.03 |  | 0.0003843197540354115 | 0.004666545849945747
2009-05-11 00:00:00 | 25.78 | 26.34 | 25.26 | 26.02 | 98600 | 26.02 |  | -0.005731753916698556 | -0.04988000817881477
2009-05-04 00:00:00 | 27.32 | 27.94 | 25.28 | 26.17 | 137300 | 26.17 |  | -0.0424442005122575 | 0.05892743185340499
2009-04-27 00:00:00 | 27.88 | 27.88 | 25.92 | 27.33 | 119900 | 27.33 |  | -0.02740213523131685 | 0.01303348995070586
2009-04-20 00:00:00 | 25.81 | 28.75 | 25.56 | 28.1 | 165000 | 28.1 |  | 0.05599398722284854 | -0.003875344986200568
2009-04-13 00:00:00 | 23.86 | 27.27 | 22.57 | 26.61 | 102500 | 26.61 |  | 0.0923645320197044 | 0.01522368543943231
2009-04-06 00:00:00 | 24.48 | 25.02 | 23.63 | 24.36 | 57100 | 24.36 |  | -0.02909525707453176 | 0.01668842729970321
2009-03-30 00:00:00 | 24.12 | 25.43 | 22.7 | 25.09 | 200200 | 25.09 |  | 0.05775716694772348 | 0.03255141309410003
2009-03-23 00:00:00 | 23.81 | 24.56 | 22.98 | 23.72 | 137000 | 23.72 |  | 0.006364022061943198 | 0.06167538449527687
2009-03-16 00:00:00 | 22.31 | 24.58 | 22.13 | 23.57 | 106400 | 23.57 |  | -0.01421999163529908 | 0.01584825854206606
2009-03-09 00:00:00 | 22.06 | 24.98 | 21.2 | 23.91 | 258700 | 23.91 |  | 0.06031042128603104 | 0.1070707366326202
2009-03-02 00:00:00 | 23.89 | 23.89 | 21.14 | 22.55 | 91400 | 22.55 |  | -0.06002501042100872 | -0.07034512780747937
2009-02-23 00:00:00 | 24.23 | 24.74 | 23.38 | 23.99 | 113300 | 23.99 |  | -0.009905076351630293 | -0.04539964937341723
2009-02-17 00:00:00 | 23.27 | 24.43 | 23.04 | 24.23 | 82900 | 24.23 |  | 0.002482416218452466 | -0.06868317933336565
2009-02-09 00:00:00 | 23.65 | 24.61 | 23 | 24.17 | 108600 | 24.17 |  | 0.01045150501672243 | -0.04807736587612244
2009-02-02 00:00:00 | 23.18 | 25.23 | 23.18 | 23.92 | 95500 | 23.92 |  | 0.008006742520016985 | 0.0517266430958494
2009-01-26 00:00:00 | 24.89 | 25.26 | 23.07 | 23.73 | 111900 | 23.73 |  | -0.04889779559118235 | -0.007296111545165074
2009-01-20 00:00:00 | 24.02 | 25.94 | 23.51 | 24.95 | 129400 | 24.95 |  | 0.01919934640522869 | -0.02137345315955386
2009-01-12 00:00:00 | 22.96 | 24.7 | 21.49 | 24.48 | 163300 | 24.48 |  | 0.06019922044174963 | -0.04518447801426406
2009-01-05 00:00:00 | 24.34 | 24.79 | 22.93 | 23.09 | 83400 | 23.09 |  | -0.05562372188139053 | -0.04448379480575226
2008-12-29 00:00:00 | 23.61 | 24.89 | 23.34 | 24.45 | 144000 | 24.45 |  | 0.02904040404040398 | 0.06759853345554534
2008-12-22 00:00:00 | 23.99 | 24.5 | 23.42 | 23.76 | 106400 | 23.76 |  | -0.01858736059479549 | -0.01698427715457052
2008-12-15 00:00:00 | 21.38 | 24.24 | 21.38 | 24.21 | 168200 | 24.21 |  | 0.1313084112149534 | 0.009264206063223979
2008-12-08 00:00:00 | 19.36 | 21.47 | 18.78 | 21.4 | 116200 | 21.4 |  | 0.107087428867046 | 0.004177748353441979
2008-12-01 00:00:00 | 19.31 | 19.4 | 17.51 | 19.33 | 130100 | 19.33 |  | -0.01377551020408174 | -0.02250513255378017
2008-11-24 00:00:00 | 19.12 | 20.47 | 16.9 | 19.6 | 135100 | 19.6 |  | 0.0139679255043974 | 0.1202579903253629
2008-11-17 00:00:00 | 17.87 | 20.75 | 17.69 | 19.33 | 170400 | 19.33 |  | 0.07388888888888889 | -0.08388965864718478
2008-11-10 00:00:00 | 19.85 | 20.18 | 17.08 | 18 | 116700 | 18 |  | -0.08303616912888434 | -0.06197703519908915
2008-11-03 00:00:00 | 18.68 | 21.99 | 17.7 | 19.63 | 180600 | 19.63 |  | 0.05651237890204519 | -0.03897806451612906
2008-10-27 00:00:00 | 17.05 | 19 | 16.74 | 18.58 | 96500 | 18.58 |  | 0.07710144927536211 | 0.104907786534667
2008-10-20 00:00:00 | 17.57 | 18.77 | 16.95 | 17.25 | 152000 | 17.25 |  | -0.02487280949689097 | -0.06781138695444155
2008-10-13 00:00:00 | 18 | 19.03 | 16.43 | 17.69 | 90200 | 17.69 |  | -0.01558152476349461 | 0.04596205600409231
2008-10-06 00:00:00 | 18.5 | 18.5 | 15.51 | 17.97 | 134500 | 17.97 |  | -0.04870301746956074 | -0.1819546409759559
2008-09-29 00:00:00 | 19.94 | 19.98 | 18.76 | 18.89 | 91300 | 18.89 |  | -0.05123053741838268 | -0.09399391726491213
2008-09-22 00:00:00 | 19.03 | 19.98 | 18.5 | 19.91 | 96000 | 19.91 |  | 0.04077365394668075 | -0.03331261752238901
2008-09-15 00:00:00 | 18.81 | 20.4 | 18.08 | 19.13 | 105200 | 19.13 |  | 0.004726890756302504 | 0.00270032755452565
2008-09-08 00:00:00 | 19.48 | 19.74 | 18.4 | 19.04 | 164400 | 19.04 |  | -0.003141361256544628 | 0.007558499891331616
2008-09-02 00:00:00 | 18.72 | 19.25 | 18.3 | 19.1 | 113200 | 19.1 |  | 0.03410936654033581 | -0.03158641441188625
2008-08-25 00:00:00 | 18.12 | 18.85 | 17.98 | 18.47 | 60700 | 18.47 |  | 0.01763085399449027 | -0.007251199504720751
2008-08-18 00:00:00 | 18.5 | 18.67 | 17.91 | 18.15 | 48400 | 18.15 |  | -0.01732539252842447 | -0.004621784008627339
2008-08-11 00:00:00 | 18.92 | 19.25 | 17.94 | 18.47 | 162400 | 18.47 |  | -0.02891692954784442 | 0.001450259195260539
2008-08-04 00:00:00 | 18.7 | 19.5 | 17.78 | 19.02 | 103900 | 19.02 |  | 0.009554140127388422 | 0.02857233537780379
2008-07-28 00:00:00 | 19.32 | 19.45 | 17.78 | 18.84 | 88500 | 18.84 |  | -0.03926568077511472 | 0.002027413815036239
2008-07-21 00:00:00 | 17.6 | 20 | 16.73 | 19.61 | 167900 | 19.61 |  | 0.1148379761227971 | -0.002316210299203703
2008-07-14 00:00:00 | 16.4 | 17.75 | 14.85 | 17.59 | 89100 | 17.59 |  | 0.08781694495980208 | 0.01709574099024613
2008-07-07 00:00:00 | 15.65 | 16.35 | 14.5 | 16.17 | 136800 | 16.17 |  | 0.03256704980842917 | -0.01853670124317053
2008-06-30 00:00:00 | 16.43 | 16.78 | 15.64 | 15.66 | 87800 | 15.66 |  | -0.04975728155339809 | -0.01210907554874141
2008-06-23 00:00:00 | 17.04 | 17.47 | 16.35 | 16.48 | 226100 | 16.48 |  | -0.004229607250755274 | -0.03000918106424466
2008-06-16 00:00:00 | 16.98 | 17.53 | 16.55 | 16.55 | 85700 | 16.55 |  | -0.02647058823529402 | -0.03095519951765768
2008-06-13 00:00:00 | 16.66 | 17.21 | 16.57 | 17 | 177000 | 17 |  | 0 | 0
2008-06-09 00:00:00 | 17.74 | 18.03 | 16.5 | 17 | 119000 | 17 |  | -0.03518728717366637 | -0.0004777023253079715
2008-06-02 00:00:00 | 18.4 | 18.51 | 17.17 | 17.62 | 153400 | 17.62 |  | -0.04082743603701688 | -0.02834944800696959
2008-05-27 00:00:00 | 17.57 | 18.57 | 17.23 | 18.37 | 96500 | 18.37 |  | 0.04971428571428582 | 0.01776979933572198
2008-05-19 00:00:00 | 18.33 | 18.73 | 17.28 | 17.5 | 109500 | 17.5 |  | -0.04528096017457706 | -0.03467218577893139
2008-05-12 00:00:00 | 16.64 | 18.81 | 15.69 | 18.33 | 256400 | 18.33 |  | 0.09958008398320306 | 0.02670210620335944
2008-05-05 00:00:00 | 18.38 | 18.56 | 14.9 | 16.67 | 202000 | 16.67 |  | -0.09204793028322433 | -0.01812009335879494
2008-04-28 00:00:00 | 17.74 | 18.63 | 16.97 | 18.36 | 77400 | 18.36 |  | 0.0378745053702656 | 0.01148915469581646
2008-04-21 00:00:00 | 19 | 19.03 | 16.72 | 17.69 | 110500 | 17.69 |  | -0.06943713834823773 | 0.005401595304711737
2008-04-14 00:00:00 | 19.7 | 20.42 | 19 | 19.01 | 51900 | 19.01 |  | -0.03892821031344795 | 0.04314128583540278
2008-04-07 00:00:00 | 20.74 | 21.47 | 19.61 | 19.78 | 112200 | 19.78 |  | -0.05358851674641141 | -0.02741535318155297
2008-03-31 00:00:00 | 20.1 | 21.4 | 19.64 | 20.9 | 128400 | 20.9 |  | 0.04083665338645415 | 0.04195495810586825
2008-03-24 00:00:00 | 20.15 | 20.87 | 19.7 | 20.08 | 98700 | 20.08 |  | 0.002997002997003007 | -0.01074832080992238
2008-03-17 00:00:00 | 20.56 | 20.86 | 18.86 | 20.02 | 177500 | 20.02 |  | -0.05521472392638049 | 0.0321160743397455
2008-03-10 00:00:00 | 26 | 26 | 20.93 | 21.19 | 196700 | 21.19 |  | -0.1933764750666158 | -0.00404369979201602
2008-03-03 00:00:00 | 26.04 | 27.4 | 25.36 | 26.27 | 147100 | 26.27 |  | 0.008832565284178306 | -0.02800177359596601
2008-02-25 00:00:00 | 24.59 | 26.82 | 24.55 | 26.04 | 183000 | 26.04 |  | 0.06112469437652801 | -0.01661357908817451
2008-02-19 00:00:00 | 24.52 | 25.36 | 23.2 | 24.54 | 156100 | 24.54 |  | -0.01524879614767261 | 0.00231112823057944
2008-02-11 00:00:00 | 25.89 | 27.78 | 24.41 | 24.92 | 119100 | 24.92 |  | -0.02997275204359673 | 0.01404652630155723
2008-02-04 00:00:00 | 26.62 | 28.17 | 25.68 | 25.69 | 121600 | 25.69 |  | -0.005420054200541924 | -0.0459574895013688
2008-01-28 00:00:00 | 25.98 | 27.19 | 24.81 | 25.83 | 99500 | 25.83 |  | 0.0717842323651452 | 0.04870698401485041
2008-01-22 00:00:00 | 21.76 | 24.4 | 20.52 | 24.1 | 172300 | 24.1 |  | 0.02815699658703075 | 0.004089979550102152
2008-01-14 00:00:00 | 26.53 | 26.83 | 23.02 | 23.44 | 136500 | 23.44 |  | -0.09776751347190138 | -0.05412485189362026
2008-01-07 00:00:00 | 23.75 | 27.49 | 21.54 | 25.98 | 165700 | 25.98 |  | 0.09991532599491948 | -0.007516133831103167
2007-12-31 00:00:00 | 25.65 | 26.18 | 23.39 | 23.62 | 104100 | 23.62 |  | -0.08414113997673511 | -0.04522181414821869
2007-12-24 00:00:00 | 25.62 | 26.37 | 24.58 | 25.79 | 52400 | 25.79 |  | 0.006635441061670466 | -0.004021664443636053
2007-12-17 00:00:00 | 24.37 | 25.96 | 23.83 | 25.62 | 63200 | 25.62 |  | 0.03640776699029136 | 0.01124697707687594
2007-12-10 00:00:00 | 26 | 26.91 | 24.36 | 24.72 | 101400 | 24.72 |  | -0.03925378935095225 | -0.02439753831430358
2007-12-03 00:00:00 | 25.95 | 27.2 | 24.8 | 25.73 | 134000 | 25.73 |  | -0.004642166344294041 | 0.01587966026169041
2007-11-26 00:00:00 | 24.5 | 27.06 | 23.91 | 25.85 | 110200 | 25.85 |  | 0.05942622950819687 | 0.02806968834594303
2007-11-19 00:00:00 | 25.07 | 25.16 | 23.75 | 24.4 | 87400 | 24.4 |  | -0.04276186739898002 | -0.01236683713341646
2007-11-12 00:00:00 | 26 | 26.99 | 24.21 | 25.49 | 152400 | 25.49 |  | -0.03775009437523591 | 0.00346701520258641
2007-11-05 00:00:00 | 28.1 | 30.89 | 25.34 | 26.49 | 228200 | 26.49 |  | -0.05796586059743969 | -0.0370615705627132
2007-10-29 00:00:00 | 33 | 34.36 | 27.51 | 28.12 | 203900 | 28.12 |  | -0.1400611620795107 | -0.01669402324006042
2007-10-22 00:00:00 | 27.5 | 32.9 | 25.34 | 32.7 | 212900 | 32.7 |  | 0.1501934576151953 | 0.02309030207312923
2007-10-15 00:00:00 | 30.04 | 32.09 | 28.3 | 28.43 | 175500 | 28.43 |  | -0.04820890525610988 | -0.03916634652324236
2007-10-08 00:00:00 | 28.27 | 30.11 | 28.09 | 29.87 | 120100 | 29.87 |  | 0.06298932384341627 | 0.002702893572763099
2007-10-01 00:00:00 | 27.99 | 28.92 | 26.09 | 28.1 | 121800 | 28.1 |  | 0.01885424220449616 | 0.02019977075487134
2007-09-24 00:00:00 | 27.33 | 29.09 | 26.03 | 27.58 | 113800 | 27.58 |  | 0.0135979419331127 | 0.0006554153694904308
2007-09-17 00:00:00 | 25.62 | 27.8 | 25.23 | 27.21 | 118600 | 27.21 |  | 0.06497064579256362 | 0.0279602492841502
2007-09-10 00:00:00 | 24.78 | 26.54 | 23.93 | 25.55 | 132700 | 25.55 |  | 0.03861788617886175 | 0.02112070448212999
2007-09-04 00:00:00 | 25 | 26.88 | 22.75 | 24.6 | 343000 | 24.6 |  | -0.001218026796589444 | -0.01386712257206635
2007-08-27 00:00:00 | 22 | 24.98 | 20.8 | 24.63 | 185100 | 24.63 |  | 0.1376443418013857 | -0.003636683182706046
2007-08-20 00:00:00 | 21 | 22.6 | 20.58 | 21.65 | 85800 | 21.65 |  | 0.03986551392891435 | 0.02311990815663156
2007-08-13 00:00:00 | 22.27 | 23.88 | 19.48 | 20.82 | 151700 | 20.82 |  | -0.05277525022747953 | -0.005297047412013978
2007-08-06 00:00:00 | 19.15 | 22.02 | 17.89 | 21.98 | 186000 | 21.98 |  | 0.1418181818181818 | 0.01436087812094411
2007-07-30 00:00:00 | 20.47 | 21.21 | 19.05 | 19.25 | 68400 | 19.25 |  | -0.05358898721730576 | -0.0177456389869427
2007-07-23 00:00:00 | 21.35 | 21.7 | 20.08 | 20.34 | 108200 | 20.34 |  | -0.04327375352775176 | -0.04898637637702874
2007-07-16 00:00:00 | 22.18 | 22.75 | 21.01 | 21.26 | 66500 | 21.26 |  | -0.03800904977375563 | -0.01185185185185189
2007-07-09 00:00:00 | 21.39 | 23 | 20.29 | 22.1 | 101900 | 22.1 |  | 0.03853383458646609 | 0.01441415540628843
2007-07-02 00:00:00 | 20.38 | 21.46 | 20.24 | 21.28 | 76800 | 21.28 |  | 0.05765407554671964 | 0.01801975587853799
2007-06-25 00:00:00 | 18.46 | 20.39 | 18.46 | 20.12 | 75000 | 20.12 |  | 0.09586056644880192 | 0.0005257693536364627
2007-06-18 00:00:00 | 19.55 | 19.86 | 18.12 | 18.36 | 87800 | 18.36 |  | -0.05990783410138256 | -0.01979894449119657
2007-06-11 00:00:00 | 19.05 | 19.64 | 18.47 | 19.53 | 140900 | 19.53 |  | 0.02197802197802212 | 0.01674106402594733
2007-06-04 00:00:00 | 18.62 | 19.38 | 18.05 | 19.11 | 170600 | 19.11 |  | 0.03577235772357734 | -0.01866123384146723
2007-05-29 00:00:00 | 18.7 | 18.86 | 17.68 | 18.45 | 212800 | 18.45 |  | -0.01231263383297643 | 0.01359740850943103
2007-05-21 00:00:00 | 19.87 | 20.18 | 18.43 | 18.68 | 198400 | 18.68 |  | -0.06036217303822933 | -0.004610080446560527
2007-05-14 00:00:00 | 23.74 | 24.5 | 19.65 | 19.88 | 754200 | 19.88 |  | -0.131877729257642 | 0.01122289736693571
2007-05-07 00:00:00 | 22.38 | 23.5 | 21.04 | 22.9 | 230700 | 22.9 |  | 0.04138244656662127 | 0.0001527609888285486
2007-04-30 00:00:00 | 21.4 | 22.54 | 20.76 | 21.99 | 220300 | 21.99 |  | 0.06078147612156282 | 0.007730561486409604
2007-04-23 00:00:00 | 21.5 | 21.64 | 20.3 | 20.73 | 133600 | 20.73 |  | -0.03266448903406438 | 0.006548320813824171
2007-04-16 00:00:00 | 21.22 | 23 | 20.61 | 21.43 | 281400 | 21.43 |  | 0 | 0.02168152252469291
2007-04-09 00:00:00 | 19.42 | 21.5 | 18.56 | 21.43 | 342000 | 21.43 |  | 0.1167274622199062 | 0.006296060287028338
2007-04-02 00:00:00 | 19.03 | 19.83 | 18.79 | 19.19 | 179000 | 19.19 |  | 0.01534391534391544 | 0.01611699956364454
2007-03-26 00:00:00 | 18.65 | 19.49 | 18.05 | 18.9 | 254600 | 18.9 |  | 0.03222282905516116 | -0.01061896372840521
2007-03-19 00:00:00 | 15.01 | 20.25 | 15.01 | 18.31 | 949600 | 18.31 |  | 0.2069874752801582 | 0.03544468077436091
2007-03-12 00:00:00 | 14.85 | 15.25 | 14.5 | 15.17 | 24400 | 15.17 |  | 0.02847457627118644 | -0.01132702232613836
2007-03-09 00:00:00 | 15 | 15.01 | 14.6 | 14.75 | 42300 | 14.75