Date Nifty_ Adj Close Edelweiss_Adj Close Return_NIFTY Return_Edelweiss

3/30/2020 8281.099609 36.599998 -0.0437805365 0.0487104843146

3/27/2020 8660.25 34.900002 0.0021755382 0.0496241203008
3/26/2020 8641.450195 33.25 0.0389043564 0.0488958659654
3/25/2020 8317.849609 31.700001 0.0662474689 -0.049475175381
3/24/2020 7801.049805 33.349998 0.0250714241 -0.099865076919
3/23/2020 7610.25 37.049999 -0.1298046607 -0.099635548013
3/20/2020 8745.450195 41.150002 0.0583291469 -0.023724791282
3/19/2020 8263.450195 42.150002 -0.0242477818 -0.099358912379
3/18/2020 8468.799805 46.799999 -0.0555645403 -0.199315685213
3/17/2020 8967.049805 58.450001 -0.0250451841 -0.064799984
3/16/2020 9197.400391 62.5 -0.076121001 -0.065769833609
3/13/2020 9955.200195 66.900002 0.0380650761 0.0807754416551
3/12/2020 9590.150391 61.900002 -0.083019388 -0.091709461725
3/11/2020 10458.400391 68.150002 0.0006649982 0.042846275221
3/9/2020 10451.450195 65.349998 -0.0489560433 -0.150747231348
3/6/2020 10989.450195 76.949997 -0.0248069753 -0.10834305533
3/5/2020 11269 86.300003 0.0015998578 0.0391330509645
3/4/2020 11251 83.050003 -0.0046269502 -0.043202763484
3/3/2020 11303.299805 86.800003 0.0153196474 -0.001725060439
3/2/2020 11132.75 86.949997 -0.0061597518 -0.004579290317
2/28/2020 11201.75 87.349998 -0.0370960787 -0.051059259607
2/27/2020 11633.299805 92.050003 -0.0038703768 -0.052496128616
2/26/2020 11678.5 97.150002 -0.010120478 -0.00256673506
2/25/2020 11797.900391 97.400002 -0.0026628569 0.0495689531389
2/24/2020 11829.400391 92.800003 -0.0208138687 0.0345597113008
2/20/2020 12080.849609 89.699997 -0.0037152525 0.0129869447887
2/19/2020 12125.900391 88.550003 0.0111236515 -0.006730218581
2/18/2020 11992.5 89.150002 -0.0044247626 0.0469759237352
2/17/2020 12045.799805 85.150002 -0.0055847334 -0.038396396215
2/14/2020 12113.450195 88.550003 -0.0050268545 -0.01992246862
2/13/2020 12174.650391 90.349998 -0.0021759994 0.011758062315
2/12/2020 12201.200195 89.300003 0.0077056964 -0.003904060147
2/11/2020 12107.900391 89.650002 0.0063500304 0.002235941942
2/10/2020 12031.5 89.449997 -0.0055255147 -0.016492578884
2/7/2020 12098.349609 90.949997 -0.0032625431 -0.025187630487
2/6/2020 12137.950195 93.300003 0.0040366612 0.0530474616941
2/5/2020 12089.150391 88.599998 0.0091405005 -0.009502504511
2/4/2020 11979.650391 89.449997 0.0232108227 0.0211187105278
2/3/2020 11707.900391 87.599998 -0.0212503847 -0.081279498296
1/31/2020 11962.099609 95.349998 -0.0061234149 0.0149015544939
1/30/2020 12035.799805 93.949997 -0.0077249841 -0.043279023725
1/29/2020 12129.5 98.199997 0.0061132564 -0.011077602888
1/28/2020 12055.799805 99.300003 -0.0052149678 -0.019743336039
1/27/2020 12119 101.300003 -0.0105525279 0.0975081225079
1/24/2020 12248.25 92.300003 0.0055745847 -0.058163234694
1/23/2020 12180.349609 98 0.0060667236 -0.037800668391
 1/22/2020 12106.900391 101.849998 -0.0051725551 -0.007793511782
1/21/2020 12169.849609 102.650002 -0.0044746184 -0.020982317997
1/20/2020 12224.549805 104.849998 -0.0103461939 -0.009447331307
1/17/2020 12352.349609 105.849998 -0.0002549788 0.0251815786925
1/16/2020 12355.5 103.25 0.0009884063 -0.050574712644
1/15/2020 12343.299805 108.75 -0.0015369309 0.0173058743254
1/14/2020 12362.299805 106.900002 0.0026562203 -0.029064451028
1/13/2020 12329.549805 110.099998 0.0059354808 0.0386792264151
1/10/2020 12256.799805 106 0.0033480474 -0.095177138793
1/9/2020 12215.900391 117.150002 0.0158457582 0.0262812084751
1/8/2020 12025.349609 114.150002 -0.0022899444 -0.008253657832
1/7/2020 12052.950195 115.099998 0.0049945919 0.0249331694141
1/6/2020 11993.049805 112.300003 -0.0191058531 -0.058280897275
1/3/2020 12226.650391 119.25 -0.0045227893 -0.008316008316
1/2/2020 12282.200195 120.25 0.0081838863 0.0902084925601
1/1/2020 12182.5 110.300003 0.0011546092 0.0100733152951
12/31/2019 12168.450195 109.199997 -0.0071312407 -0.034909455857
12/30/2019 12255.849609 113.150002 0.0008206736 -0.010494062274
12/27/2019 12245.799805 114.349998 0.0098337946 0.0017520455234
12/26/2019 12126.549805 114.150002 -0.0072045226 0.0201072382465
12/24/2019 12214.549805 111.900002 -0.0039306187 -0.025261332092
12/23/2019 12262.75 114.800003 -0.0007374472 -0.007778686459
12/20/2019 12271.799805 115.699997 0.0009869418 0
12/19/2019 12259.700195 115.699997 0.0031133114 -0.00172566865
12/18/2019 12221.650391 115.900002 0.0046568344 -0.008554319785
12/17/2019 12165 116.900002 0.0092127314 -0.004258943709
12/16/2019 12053.950195 117.400002 -0.0027095898 0.0098924903226
12/13/2019 12086.700195 116.25 0.009597587 0.021978021978
12/12/2019 11971.799805 113.75 0.0051762079 0.0192652512413
12/11/2019 11910.150391 111.599998 0.0044995772 0.0072201712847
12/10/2019 11856.799805 110.800003 -0.0067602258 -0.031891604156
12/9/2019 11937.5 114.449997 0.001342113 -0.004349717382
12/6/2019 11921.5 114.949997 -0.0080626696 -0.030775725645
12/5/2019 12018.400391 118.599998 -0.002059237 0.0486295322481
12/4/2019 12043.200195 113.099998 0.0040853078 0.0129869769281
12/3/2019 11994.200195 111.650002 -0.0044819972 -0.049382674739
12/2/2019 12048.200195 117.449997 -0.000651093 -0.048602674328
11/29/2019 12056.049805 123.449997 -0.0078264677 0.0202479090909
11/28/2019 12151.150391 121 0.0041691964 0.0083333333333
11/27/2019 12100.700195 120 0.0052335578 -0.016796419087
11/26/2019 12037.700195 122.050003 -0.0029858002 -0.048713950537
11/25/2019 12073.75 128.300003 0.0133745387 0.0443630857853
11/22/2019 11914.400391 122.849998 -0.0045118811 -0.014835597791
11/21/2019 11968.400391 124.699997 -0.0025584601 -0.003197450091
11/20/2019 11999.099609 125.099998 0.0049413323 0.0187296005196
11/19/2019 11940.099609 122.800003 0.0046783297 -0.048061992248
11/18/2019 11884.5 129 -0.0009205364 -0.001161393782
11/15/2019 11895.450195 129.149994 0.0019668455 0.007017497076
11/14/2019 11872.099609 128.25 0.0026729908 0.0499385828909
11/13/2019 11840.450195 122.150002 -0.006127528 0.049849626985
11/11/2019 11913.450195 116.349998 0.0004450569 0.0496165999029
11/8/2019 11908.150391 110.849998 -0.008649599 0.0497159100325
11/7/2019 12012.049805 105.599998 0.0038442093 0.0497017902525
11/6/2019 11966.049805 100.599998 0.0040990844 0.0495565998864
11/5/2019 11917.200195 95.849998 -0.0020181731 0.0153601267932
11/4/2019 11941.299805 94.400002 0.0042638889 0.011789913876
11/1/2019 11890.599609 93.300003 0.0011070906 0.0097402703519
10/31/2019 11877.450195 92.400002 0.0028157975 -0.002698326979
10/30/2019 11844.099609 92.650002 0.0048571079 0.0351955530726
10/29/2019 11786.849609 89.5 0.0175199381 0.0828795866212
10/25/2019 11583.900391 82.650002 0.0001123048 -0.049999977011
10/24/2019 11582.599609 87 -0.0018527935 -0.049699648836
10/23/2019 11604.099609 91.550003 0.0013591236 -0.049818319664
10/22/2019 11588.349609 96.349998 -0.0063026023 0.0729398082537
10/18/2019 11661.849609 89.800003 0.0065162888 0.039351862515
10/17/2019 11586.349609 86.400002 0.010672506 0.0409638795181
10/16/2019 11464 83 0.0031238413 0.0949867640507
10/15/2019 11428.299805 75.800003 0.007684354 0.017449704698
10/14/2019 11341.150391 74.5 0.0031933151 0.0456140350877
10/11/2019 11305.049805 71.25 0.0062752848 -0.015203842853
10/10/2019 11234.549805 72.349998 -0.0069608338 -0.008224798145
10/9/2019 11313.299805 72.949997 0.0167978329 -0.070108351948
10/7/2019 11126.400391 78.449997 -0.0043266837 -0.072695049
10/4/2019 11174.75 84.599998 -0.0123077603 -0.032036658306
10/3/2019 11314 87.400002 -0.0040405628 -0.097573528086
10/1/2019 11359.900391 96.849998 -0.009983032 0.0205479026228
9/30/2019 11474.450195 94.900002 -0.0032964625 -0.101325721616
9/27/2019 11512.400391 105.599998 -0.0050815648 -0.042611104915
9/26/2019 11571.200195 110.300003 0.0114508486 0.0179972776742
9/25/2019 11440.200195 108.349998 -0.0127716123 -0.061904779221
9/24/2019 11588.200195 115.5 -0.0010344649 -0.060211569403
9/23/2019 11600.200195 122.900002 0.0289155767 -0.008471117591
9/20/2019 11274.200195 123.949997 0.0531911292 0.1849904337474
9/19/2019 10704.799805 104.599998 -0.01253159 -0.017379042293
9/18/2019 10840.650391 106.449997 0.0021308592 0.0329936331977
9/17/2019 10817.599609 103.050003 -0.01689466 -0.002902709297
9/16/2019 11003.5 103.349998 -0.0065367499 -0.015714304762
9/13/2019 11075.900391 105 0.0084769446 -0.022346386921
9/12/2019 10982.799805 107.400002 -0.004793569 0.0272596740145
9/11/2019 11035.700195 104.550003 0.0029673945 -0.013679216981
9/9/2019 11003.049805 106 0.0051935474 0.0114503527257
9/6/2019 10946.200195 104.800003 0.0090616433 -0.000953279295
9/5/2019 10847.900391 104.900002 0.0002996869 -0.00521569479
9/4/2019 10844.650391 105.449997 0.0043295454 -0.031235655144
 9/3/2019 10797.900391 108.849998 -0.0204431188 -0.01403989105
8/30/2019 11023.25 110.400002 0.0068458296 -0.051546390867
8/29/2019 10948.299805 116.400002 -0.0088537862 -0.019376537979
8/28/2019 11046.099609 118.699997 -0.0053352665 0.0167023297645
8/27/2019 11105.349609 116.75 0.0042955911 0.0810185185185
8/26/2019 11057.849609 108 0.0211000668 0.0837932547156
8/23/2019 10829.349609 99.650002 0.008192639 -0.065196961824
8/22/2019 10741.349609 106.599998 -0.0162428295 -0.070618999232
8/21/2019 10918.700195 114.699997 -0.0089225565 -0.039363525304
8/20/2019 11017 119.400002 -0.0033382236 -0.086806868069
8/19/2019 11053.900391 130.75 0.0005521992 -0.022429906542
8/16/2019 11047.799805 133.75 0.0016682153 -0.072147030405
8/14/2019 11029.400391 144.149994 0.0094775954 0.0119339911253
8/13/2019 10925.849609 142.449997 -0.0165442454 -0.01384562161
8/9/2019 11109.650391 144.449997 0.0069975567 -0.003449465404
8/8/2019 11032.450195 144.949997 0.0163005108 0.0079971764674
8/7/2019 10855.5 143.800003 -0.0084716736 0.0055944265734
8/6/2019 10948.25 143 0.0078848889 -0.003831438443
8/5/2019 10862.599609 143.550003 -0.0122529523 -0.041082125072
8/2/2019 10997.349609 149.699997 0.0015801101 -0.004323305448
8/1/2019 10980 150.350006 -0.0124123044 0.0287376816451
7/31/2019 11118 146.149994 0.0029407696 0.024535577618
7/30/2019 11085.400391 142.649994 -0.009276785 -0.010062539484
7/29/2019 11189.200195 144.100006 -0.008427604 -0.020394288767
7/26/2019 11284.299805 147.100006 0.0028571796 -0.014075006985
7/25/2019 11252.150391 149.199997 -0.0016989535 0.0187777402276
7/24/2019 11271.299805 146.449997 -0.0052731213 -0.024966711551
7/23/2019 11331.049805 150.199997 -0.0013352832 0.0514525074644
7/22/2019 11346.200195 142.850006 -0.0063970756 -0.058959135857
7/19/2019 11419.25 151.800003 -0.0153187822 -0.044080603701
7/18/2019 11596.900391 158.800003 -0.0077518382 -0.014888300525
7/17/2019 11687.5 161.199997 0.0021350635 -0.073563315497
7/16/2019 11662.599609 174.000015 0.0064072972 -0.009940306575
7/15/2019 11588.349609 175.746994 0.0031031906 0.0173359735626
7/12/2019 11552.5 172.752167 -0.0026245923 0.0194403929615
7/11/2019 11582.900391 169.45784 0.0073050463 0.0192134284603
7/10/2019 11498.900391 166.263351 -0.0049325451 0.0564542161376
7/9/2019 11555.900391 157.378662 -0.0002335247 -0.037251949416
7/8/2019 11558.599609 163.46817 -0.0213824034 -0.038743747325
7/5/2019 11811.150391 170.056808 -0.0113503345 -0.009880813403
7/4/2019 11946.75 171.753876 0.0025174649 0.0177461773783
7/3/2019 11916.75 168.759048 0.0005415645 0.0017777797407
7/2/2019 11910.299805 168.459564 0.0037672092 0.0005930040537
7/1/2019 11865.599609 168.359726 0.0065103893 -0.006772699143
6/28/2019 11788.849609 169.507751 -0.0044504475 -0.020761200938
6/27/2019 11841.549805 173.101547 -0.0005064338 -0.013932429216
6/26/2019 11847.549805 175.547348 0.0043317786 0.0507918241546
6/25/2019 11796.450195 167.061966 0.0082737347 -0.02305899249
6/24/2019 11699.650391 171.005173 -0.0020853813 -0.029736634232
6/21/2019 11724.099609 176.24614 -0.0090984335 -0.012583873103
6/20/2019 11831.75 178.492264 0.0120002055 0.049603753588
6/19/2019 11691.450195 170.056808 -4.259932E-06 -0.012749924427
6/18/2019 11691.5 172.253021 0.0016577587 -0.020158972536
6/17/2019 11672.150391 175.796906 -0.0127840295 -0.021666707357
6/14/2019 11823.299805 179.690201 -0.0076170573 -0.000555219905
6/13/2019 11914.049805 179.790024 0.0006592876 -0.004697369415
6/12/2019 11906.200195 180.63855 -0.004964182 -0.021891975754
6/11/2019 11965.599609 184.681595 0.0035981291 0.0209713713487
6/10/2019 11922.700195 180.888123 0.0043847474 0.0052704583497
6/7/2019 11870.650391 179.939758 0.0022712731 -0.027515569
6/6/2019 11843.75 185.030991 -0.0147983334 -0.075330478006
6/4/2019 12021.650391 200.104996 -0.0055341141 -0.023623996205
6/3/2019 12088.549805 204.946655 0.013901936 0.0120778987271
5/31/2019 11922.799805 202.50087 -0.0019337668 0.0565104397913
5/30/2019 11945.900391 191.66954 0.0071494874 0.0486072736459
5/29/2019 11861.099609 182.784866 -0.0056712054 0.0041130182561
5/28/2019 11928.75 182.036148 0.0003354368 -0.035185162984
5/27/2019 11924.75 188.674698 0.0068093307 0.0350492455742
5/24/2019 11844.099609 182.285721 0.0160460672 0.0570188572381
5/23/2019 11657.049805 172.452667 -0.0068879939 -0.051605814404
5/22/2019 11737.900391 181.836487 0.0024596923 0.0083033645078
5/21/2019 11709.099609 180.339066 -0.0100733744 0.0589096247662
5/20/2019 11828.25 170.306381 0.0369154078 0.1092327800538
5/17/2019 11407.150391 153.535294 0.0133294354 -0.003885917709
5/16/2019 11257.099609 154.134247 0.0089719108 -0.009939088491
5/15/2019 11157 155.68158 -0.0057966063 -0.001600526879
5/14/2019 11222.049805 155.931152 0.0066243527 -0.045815515224
5/13/2019 11148.200195 163.418243 -0.0115880264 0.0311811143086
5/10/2019 11278.900391 158.476761 -0.0020261741 0.0440644041734
5/9/2019 11301.799805 151.7883 -0.0050751039 0.037883982827
5/8/2019 11359.450195 146.247849 -0.0120413459 0.0505558093049
5/7/2019 11497.900391 139.209976 -0.0086521336 -0.003572751678
5/6/2019 11598.25 139.709122 -0.0097333988 -0.013742046017
5/3/2019 11712.25 141.655762 -0.0010661208 0.0132094681199
5/2/2019 11724.75 139.80896 -0.0019918362 -0.058487309785
4/30/2019 11748.150391 148.493973 -0.0005529726 -0.069148989553
4/26/2019 11754.650391 159.524963 0.0096935687 -0.028866590407
4/25/2019 11641.799805 164.266785 -0.0071933741 -0.016731402526
4/24/2019 11726.150391 167.061966 0.0129751937 -0.005053531284
4/23/2019 11575.950195 167.910507 -0.001595591 -0.02095455296
4/22/2019 11594.450195 171.504303 -0.0134733521 -0.042630301613
4/18/2019 11752.799805 179.141144 -0.0029142401 0.0005575416861
4/16/2019 11787.150391 179.041321 0.0082804009 0.0231032541912
4/15/2019 11690.349609 174.998291 0.0040279654 -0.017376601131
4/12/2019 11643.450195 178.092941 0.0040313192 -0.026466616887
4/11/2019 11596.700195 182.934601 0.001070448 -0.025006647382
4/10/2019 11584.299805 187.626511 -0.0075094897 0.0096696433273
4/9/2019 11671.950195 185.829605 0.0058124172 -0.026412123113
4/8/2019 11604.5 190.870911 -0.0052674831 -0.007526626935
4/5/2019 11665.950195 192.31842 0.0058587856 0.0310408904355
4/4/2019 11598 186.528412 -0.003946272 -0.004528444157
4/3/2019 11643.950195 187.376938 -0.0059121332 -0.028970514693
4/2/2019 11713.200195 192.9673 0.0037748938 -0.002837264036
4/1/2019 11669.150391 193.516357 0.0085696103 -0.001802257462
3/28/2019 11570 193.865753 0.0109174007 0.0245317930616
3/27/2019 11445.049805 189.223755 -0.0033266014 0.0158091816323
3/26/2019 11483.25 186.278839 0.0113613845 0.0108341991065
3/25/2019 11354.25 184.282288 -0.0089597 -0.061514935849
3/22/2019 11456.900391 196.36145 -0.0055680181 -0.004050667863
3/20/2019 11521.049805 197.16008 -0.0009842345 -0.001011584299
3/19/2019 11532.400391 197.359726 0.0061244957 0.0543999429162
3/18/2019 11462.200195 187.177292 0.0030936424 -0.001863180136
3/15/2019 11426.849609 187.526688 0.0073699873 -0.000797830641
3/14/2019 11343.25 187.676422 0.0001366466 0.0304193123938
3/13/2019 11341.700195 182.135971 0.0035836902 0.0153033015909
3/12/2019 11301.200195 179.390701 0.0119224388 0.0372293755602
3/11/2019 11168.049805 172.951813 0.0120203535 0.066153801618
3/8/2019 11035.400391 162.220322 -0.0020618006 -0.013657034943
3/7/2019 11058.200195 164.466446 0.0004704782 0.0036552955217
3/6/2019 11053 163.867462 0.0059658796 0.061085948898
3/5/2019 10987.450195 154.433731 0.0114097846 0.1085631842133
3/1/2019 10863.5 139.309814 0.0065786426 0.0204753214991
2/28/2019 10792.5 136.514633 -0.0013094151 -0.006538336531
2/27/2019 10806.650391 137.413086 -0.0026440813 -0.02686459791
2/26/2019 10835.299805 141.206543 -0.0041175913 -0.040691739807
2/25/2019 10880.099609 147.196213 0.0081960789 0.0071720913973
2/22/2019 10791.650391 146.148026 0.0001668959 -0.033344317133
2/21/2019 10789.849609 151.189331 0.005067269 0.0195220144868
2/20/2019 10735.450195 148.294327 0.0123629068 0.0509373827129
2/19/2019 10604.349609 141.10672 -0.0034395975 0.0389562654996
2/18/2019 10640.950195 135.815842 -0.0077813391 -0.032361350617
2/15/2019 10724.400391 140.358017 -0.0020146393 0.0663632867358
2/14/2019 10746.049805 131.623077 -0.0078799216 -0.002647378137
2/12/2019 10831.400391 131.972458 -0.0052714179 -0.019651524067
2/11/2019 10888.799805 134.617905 -0.0050074752 -0.034371597998
2/8/2019 10943.599609 139.409637 -0.0113647332 -0.005341836954
2/7/2019 11069.400391 140.15834 0.0006282691 -0.007773903202
2/6/2019 11062.450195 141.256454 0.011715428 0.0092724500559
2/5/2019 10934.349609 139.958694 0.002025211 0.0170474541868
2/4/2019 10912.25 137.612747 0.0017073808 -0.054526701605
2/1/2019 10893.650391 145.549057 0.0057889839 -0.046413582471
 1/31/2019 10830.950195 152.633316 0.0168187906 -0.004844865185
1/30/2019 10651.799805 153.376404 -3.758754E-05 -0.005141517786
1/29/2019 10652.200195 154.169067 -0.0008769466 0.0311466012943
1/28/2019 10661.549805 149.512268 -0.0110383981 -0.049748191222
1/25/2019 10780.549805 157.33963 -0.0063826062 0.0464580026897
1/24/2019 10849.799805 150.354462 0.0016894987 -0.054811569784
1/23/2019 10831.5 159.073532 -0.0083541233 -0.013214450574
1/22/2019 10922.75 161.203751 -0.0035668806 -0.013042190901
1/21/2019 10961.849609 163.333984 0.005033434 -0.005729828339
1/18/2019 10906.950195 164.275253 0.0001604739 -0.013095213586
1/17/2019 10905.200195 166.455017 0.0013682259 -0.029742952643
1/16/2019 10890.299805 171.557648 0.0003214903 -0.008588608989
1/15/2019 10886.799805 173.043854 0.0138951164 -0.016887143828
1/14/2019 10737.599609 176.016266 -0.0053127235 0.0011271080736
1/11/2019 10794.950195 175.8181 -0.0024626132 -0.010869570599
1/10/2019 10821.599609 177.750168 -0.0030907708 0.0041980693654
1/9/2019 10855.150391 177.00708 0.0049064305 -0.013256012863
1/8/2019 10802.150391 179.38501 0.0028175966 -0.01011468112
1/7/2019 10771.799805 181.217972 0.0041436326 0.0035663887889
1/4/2019 10727.349609 180.573975 0.0051628859 0.0311174718161
1/3/2019 10672.25 175.124542 -0.0111419968 -0.019417510248
1/2/2019 10792.5 178.592361 -0.0064487442 -0.010702447149
12/31/2018 10862.549805 180.524414 0.000243963 0.0080220162886
12/28/2018 10859.900391 179.087769 0.0074306191 -0.005228340351
12/27/2018 10779.799805 180.029022 0.0046552559 -0.022855561348
12/26/2018 10729.849609 184.239929 0.006222123 0.0105977428501
12/24/2018 10663.5 182.307877 -0.0084154733 -0.037153357837
12/21/2018 10754 189.34259 -0.0180520094 -0.044261007951
12/20/2018 10951.700195 198.111191 -0.0014223747 -0.005471300658
12/19/2018 10967.299805 199.20108 0.0053718233 0.0460458868541
12/18/2018 10908.700195 190.432449 0.0018690239 0.0158561622505
12/17/2018 10888.349609 187.460052 0.007672 0.0350109214437
12/14/2018 10805.450195 181.118912 0.001288081 0.0027427604176
12/13/2018 10791.549805 180.623505 0.0050244187 0.0287810524147
12/12/2018 10737.599609 175.570404 0.0178639237 0.0302325406177
12/11/2018 10549.150391 170.418228 0.005787337 -0.028797385857
12/10/2018 10488.450195 175.471344 -0.0191935435 -0.064941786744
12/7/2018 10693.700195 187.658203 0.0087301661 0.0251690703868
12/6/2018 10601.150391 183.05098 -0.0168553908 -0.041255771499
12/5/2018 10782.900391 190.927856 -0.0079672118 0.030205808381
12/4/2018 10869.5 185.329819 -0.0013092914 0.0499579523524
12/3/2018 10883.75 176.511658 0.0006435746 0.0497937145882
11/30/2018 10876.75 168.139374 0.0016622436 0.0210589113834
11/29/2018 10858.700195 164.67157 0.0121029365 -0.005683454837
11/28/2018 10728.849609 165.612823 0.0040475033 -0.000299078181
11/27/2018 10685.599609 165.662369 0.005362889 0
11/26/2018 10628.599609 165.662369 0.0096753137 0.001197545925
11/22/2018 10526.75 165.464218 -0.0069150435 -0.019377573576
11/21/2018 10600.049805 168.733871 -0.0052692694 -0.005256925282
11/20/2018 10656.200195 169.62558 -0.009959696 -0.032495094703
11/19/2018 10763.400391 175.322708 0.0076014486 0.0445691130486
11/16/2018 10682.200195 167.842133 0.0061695253 0.0092343832645
11/15/2018 10616.700195 166.306396 0.0038198983 -0.004743498511
11/14/2018 10576.299805 167.09903 -0.0005858913 0.0261635581683
11/13/2018 10582.5 162.838593 0.0095685832 -0.015868234424
11/12/2018 10482.200195 165.464218 -0.009730567 -0.034123642226
11/9/2018 10585.200195 171.309937 -0.0012454895 0.0233796486422
11/7/2018 10598.400391 167.396271 0.0064957636 0.0276764466297
11/6/2018 10530 162.888107 0.0005701254 -0.019385697991
11/5/2018 10524 166.108231 -0.0027480337 -0.038428518558
11/2/2018 10553 172.746628 0.0166225743 0.0237815737659
11/1/2018 10380.450195 168.733871 -0.0005920527 0.0473555221163
10/31/2018 10386.599609 161.104675 0.0184537977 0.049709543503
10/30/2018 10198.400391 153.475479 -0.0051165728 0.0498135325621
10/29/2018 10250.849609 146.193085 0.0220189042 0.0498044391824
10/26/2018 10030 139.257446 -0.0093729703 0.0496639920673
10/25/2018 10124.900391 132.668594 -0.0097654817 -0.049680721357
10/24/2018 10224.75 139.604233 0.0076822443 -0.016404958939
10/23/2018 10146.799805 141.932632 -0.0096093502 -0.043086088772
10/22/2018 10245.25 148.323303 -0.0056582252 -0.021888315981
10/19/2018 10303.549805 151.642502 -0.0143020461 -0.087086166127
10/17/2018 10453.049805 166.108231 -0.0124424474 -0.099865806992
10/16/2018 10584.75 184.537186 0.0068727705 0.0127786637485
10/15/2018 10512.5 182.208801 0.0038195273 0.0230875966054
10/12/2018 10472.5 178.09697 0.0232396418 0.0983807581633
10/11/2018 10234.650391 162.14502 -0.0215532573 -0.00091574753
10/10/2018 10460.099609 162.29364 0.0154401548 0.0996979269577
10/9/2018 10301.049805 147.5802 -0.0045419186 -0.019420647421
10/8/2018 10348.049805 150.503067 0.0030630313 -0.136441212147
10/5/2018 10316.450195 174.282364 -0.0266811147 -0.074454141136
10/4/2018 10599.25 188.302246 -0.0238528308 -0.013495927243
10/3/2018 10858.25 190.878326 -0.0136306067 0.03021388314
10/1/2018 11008.299805 185.280289 0.0071222693 -0.013192590004
9/28/2018 10930.450195 187.757294 -0.0042905394 0.0005280398001
9/27/2018 10977.549805 187.658203 -0.0068980804 -0.107235467687
9/26/2018 11053.799805 210.19899 -0.0012333817 -0.029283973975
9/25/2018 11067.450195 216.540146 0.0091224721 0.0104022224504
9/24/2018 10967.400391 214.310837 -0.0157675354 -0.083086001551
9/21/2018 11143.099609 233.730576 -0.0081224106 -0.033394829833
9/19/2018 11234.349609 241.805634 -0.0039499225 -0.057176024991
9/18/2018 11278.900391 256.469543 -0.0086879751 -0.030705796194
9/17/2018 11377.75 264.594116 -0.0119364138 -0.012389022867
9/14/2018 11515.200195 267.9133 0.0127793383 0.0428075781763
9/12/2018 11369.900391 256.915375 0.0073001454 0.0148727635473
9/11/2018 11287.5 253.15033 -0.0131664887 -0.004286847314
9/10/2018 11438.099609 254.240219 -0.013029485 -0.020610752064
9/7/2018 11589.099609 259.590576 0.0045245444 0.0436168857987
9/6/2018 11536.900391 248.741257 0.0052235302 -0.015683243736
9/5/2018 11476.950195 252.704483 -0.0037628891 -0.032985736969
9/4/2018 11520.299805 261.324463 -0.0053572726 -0.05347218537
9/3/2018 11582.349609 276.087463 -0.0084029272 -0.005709116649
8/31/2018 11680.5 277.672729 0.0003168843 0.0008928935169
8/30/2018 11676.799805 277.425018 -0.0012915425 0.0077378423707
8/29/2018 11691.900391 275.29483 -0.0039698095 -0.006258870989
8/28/2018 11738.5 277.028717 0.0039813551 0.0123098478066
8/27/2018 11691.950195 273.660004 0.0116682031 0.008029236752
8/24/2018 11557.099609 271.480225 -0.0022145338 -0.02317276734
8/23/2018 11582.75 277.92041 0.001024087 -0.02671763999
8/21/2018 11570.900391 285.549622 0.0016577913 -0.00483421891
8/20/2018 11551.75 286.936737 0.0070614389 -0.026718208472
8/17/2018 11470.75 294.813629 0.0075274326 0.0837734427684
8/16/2018 11385.049805 272.025146 -0.0043768577 -0.027625299649
8/14/2018 11435.099609 279.753418 0.006987615 -0.007033552407
8/13/2018 11355.75 281.735016 -0.0064526007 -0.021001937074
8/10/2018 11429.5 287.778931 -0.0035917768 -0.036809729135
8/9/2018 11470.700195 298.776825 0.0018078773 -0.015186257589
8/8/2018 11450 303.384094 0.0053163062 -0.066321106938
8/7/2018 11389.450195 324.934082 0.0002064253 0.0194279800529
8/6/2018 11387.099609 318.741577 0.0023149606 0.0198130026583
8/3/2018 11360.799805 312.549042 0.0103248293 0.0327386285885
8/2/2018 11244.700195 302.640991 -0.0089457262 -0.018792070725
8/1/2018 11346.200195 308.437164 -0.0009069524 0.0059782152116
7/31/2018 11356.5 306.604218 0.0032642813 0.0160894557622
7/30/2018 11319.549805 301.749237 0.0036530341 0.017540936003
7/27/2018 11278.349609 296.547516 0.0099441947 -0.013676196705
7/26/2018 11167.299805 300.659393 0.0031710209 0.033021321966
7/25/2018 11132 291.048584 -0.0002065514 -0.010109522927
7/24/2018 11134.299805 294.020996 0.0044700877 0.0350539646696
7/23/2018 11084.75 284.063446 0.0067709763 0.0246605895356
7/20/2018 11010.200195 277.226868 0.0048462265 0.0090155500614
7/19/2018 10957.099609 274.749847 -0.00212656 -0.033124109603
7/18/2018 10980.450195 284.162476 -0.0025072207 -0.011886310193
7/17/2018 11008.049805 287.58075 0.0065101193 0.0228832594469
7/16/2018 10936.849609 281.147186 -0.0074463675 -0.046011766038
7/13/2018 11018.900391 294.707184 -0.0003900686 0.0001677844918
7/12/2018 11023.200195 294.657745 0.0068412805 0.0143102453382
7/11/2018 10948.299805 290.50061 9.5896686E-05 0.0054813258074
7/10/2018 10947.25 288.916962 0.0086934926 -0.003244034567
7/9/2018 10852.900391 289.857269 0.0074494203 -0.004926941979
7/6/2018 10772.650391 291.29245 0.0021303185 0.0083947036574
7/5/2018 10749.75 288.867493 -0.0018709914 0.0100363314484
 7/4/2018 10769.900391 285.997131 0.006542117 -0.012136689158
7/3/2018 10699.900391 289.510834 0.0039973152 -0.016971903521
7/2/2018 10657.299805 294.509216 -0.005319993 0.0103564262286
6/29/2018 10714.299805 291.490417 0.0118234978 0.0714935308574
6/28/2018 10589.099609 272.041229 -0.0077122757 -0.049126295405
6/27/2018 10671.400391 286.096069 -0.0090768535 -0.017505240785
6/26/2018 10769.150391 291.193481 0.000622553 -0.02210400692
6/25/2018 10762.450195 297.775513 -0.0054888412 -0.029672648889
6/22/2018 10821.849609 306.8815 0.0075178523 0.0138979896409
6/21/2018 10741.099609 302.674927 -0.0028731947 -0.00536675867
6/20/2018 10772.049805 304.308075 0.0057513558 -0.004210520109
6/19/2018 10710.450195 305.594788 -0.0082778388 -0.029240576214
6/18/2018 10799.849609 314.799713 -0.0016501276 0.0079225925757
6/15/2018 10817.700195 312.325287 0.0008928891 -0.021550361293
6/14/2018 10808.049805 319.204254 -0.0044811397 0.0146295359757
6/13/2018 10856.700195 314.601776 0.0012773935 0.0079277168302
6/12/2018 10842.849609 312.127319 0.0051821333 -0.002845867134
6/11/2018 10786.950195 313.018127 0.0017923877 -0.002208532919
6/8/2018 10767.650391 313.710968 -6.49327E-05 -0.043602829794
6/7/2018 10768.349609 328.013275 0.0078335944 0.0423020883886
6/6/2018 10684.650391 314.700775 0.008637657 0.0633779395346
6/5/2018 10593.150391 295.944427 -0.0033259264 -0.000668489225
6/4/2018 10628.5 296.142395 -0.0063293687 -0.038096610685
6/1/2018 10696.200195 307.871246 -0.0037210913 -0.046736112683
5/31/2018 10736.150391 322.965393 0.0114751055 -0.017464696264
5/30/2018 10614.349609 328.706146 -0.0017821557 -0.020931672459
5/29/2018 10633.299805 335.733612 -0.0051784448 0.0350930697375
5/28/2018 10688.650391 324.351135 0.0078735329 0.0552246805255
5/25/2018 10605.150391 307.376373 0.0086838585 0.0228919347144
5/24/2018 10513.849609 300.497406 0.0080054843 -0.019854743894
5/23/2018 10430.349609 306.584564 -0.0100933484 -0.012434220894
5/22/2018 10536.700195 310.444702 0.0019017372 0.0012769086755
5/21/2018 10516.700195 310.048798 -0.0075214406 -0.005081685726
5/18/2018 10596.400391 311.632416 -0.0080784635 0.0043062466855
5/17/2018 10682.700195 310.296204 -0.0054370052 -0.002862709174
5/16/2018 10741.099609 311.187042 -0.0056240368 0.0522089583709
5/15/2018 10801.849609 295.746429 -0.0004395462 -0.004000128594
5/14/2018 10806.599609 296.934204 9.217508E-06 0.0398613488337
5/11/2018 10806.5 285.551727 0.0083935778 0.012635982262
5/10/2018 10716.549805 281.988525 -0.0023413789 -0.006104795055
5/9/2018 10741.700195 283.720581 0.0022299717 -0.0006974851
5/8/2018 10717.799805 283.91861 0.0002146241 -0.010691421506
5/7/2018 10715.5 286.986908 0.0091587597 -0.008548381802
5/4/2018 10618.25 289.461334 -0.0057492885 -0.013493049706
5/3/2018 10679.650391 293.420471 -0.0035826867 0.0488237202781
5/2/2018 10718.049805 279.761475 -0.0019833421 -0.014470068385
4/30/2018 10739.349609 283.86908 0.0044003446 0.0096813844688
4/27/2018 10692.299805 281.147186 0.0070165196 0.0087002640898
4/26/2018 10617.799805 278.722229 0.0044699662 0.0398818512344
4/25/2018 10570.549805 268.032593 -0.0041264708 0.0042647774617
4/24/2018 10614.349609 266.894348 0.0028011577 0.0061567541729
4/23/2018 10584.700195 265.2612 0.0019547797 -0.0057502839
4/20/2018 10564.049805 266.795349 -0.0001183118 -0.012094634867
4/19/2018 10565.299805 270.061646 0.0037145037 -0.003287691205
4/18/2018 10526.200195 270.952454 -0.0021329642 -0.005088090215
4/17/2018 10548.700195 272.338135 0.0019329322 0.0058490222024
4/16/2018 10528.349609 270.754486 0.004556037 0.0395211163938
4/13/2018 10480.599609 260.460785 0.0020986664 -0.005667897324
4/12/2018 10458.650391 261.945465 0.003983815 -0.015438818059
4/11/2018 10417.150391 266.053009 0.00143242 0.018374490974
4/10/2018 10402.25 261.252625 0.0022063416 0.0179330096231
4/9/2018 10379.349609 256.650116 0.0046217432 0.0079689719917
4/6/2018 10331.599609 254.621048 0.0006246125 0.0298237543698
4/5/2018 10325.150391 247.247208 0.0194255749 0.0185525310733
4/4/2018 10128.400391 242.743698 -0.0113811234 -0.0327352217
4/3/2018 10245 250.958893 0.00325116 0.0103606752299
4/2/2018 10211.799805 248.385452 0.0096996755 0.0535264564958
3/28/2018 10113.700195 235.765747 -0.0069176312 -0.020961778704
3/27/2018 10184.150391 240.813629 0.0052810035 0.02766631392
3/26/2018 10130.650391 234.330566 0.0132626451 0.0204741511317
3/23/2018 9998.049805 229.629105 -0.0115376253 -0.019027535218
3/22/2018 10114.75 234.08313 -0.003988085 -0.037248037293
3/21/2018 10155.25 243.139603 0.0030520865 -0.024036556951
3/20/2018 10124.349609 249.127777 0.0029818569 -0.006904778077
3/19/2018 10094.25 250.859909 -0.0098969007 -0.044486392529
3/16/2018 10195.150391 262.539337 -0.0159264097 -0.017410663217
3/15/2018 10360.150391 267.191315 -0.0048746985 0.0003706546167
3/14/2018 10410.900391 267.092316 -0.0015296296 -0.00826906836
3/13/2018 10426.849609 269.319336 0.0005228873 0.0269862347699
3/12/2018 10421.400391 262.242401 0.0190235302 0.0184510066694
3/9/2018 10226.849609 257.491425 -0.0015426458 -0.000384206875
3/8/2018 10242.650391 257.590393 0.0087107004 0.0268296517639
3/7/2018 10154.200195 250.859909 -0.0092738303 -0.041957901615
3/6/2018 10249.25 261.846436 -0.0105802877 -0.031662053097
3/5/2018 10358.849609 270.408112 -0.0095139294 -0.017795932268
3/1/2018 10458.349609 275.307465 -0.0032879533 0.0349765755588
2/28/2018 10492.849609 266.003571 -0.0058222902 0.0112887584092
2/27/2018 10554.299805 263.034241 -0.0026741826 0.0054864200761
2/26/2018 10582.599609 261.598999 0.0087264674 0.014197815753
2/23/2018 10491.049805 257.936859 0.0104355907 0.012038929171
2/22/2018 10382.700195 254.868515 -0.001418617 -0.005215349045
2/21/2018 10397.450195 256.204712 0.0035760977 0.0298388096356
2/20/2018 10360.400391 248.781372 -0.0017343713 -0.01004320709
2/19/2018 10378.400391 251.305283 -0.0070701583 -0.02869177605
 2/16/2018 10452.299805 258.728668 -0.0088379114 -0.029695502045
2/15/2018 10545.5 266.646881 0.0042472176 -0.012282423766
2/14/2018 10500.900391 269.962677 -0.0036860086 0.0567609587082
2/12/2018 10539.75 255.462387 0.0081109717 0.0324000154216
2/9/2018 10454.950195 247.44516 -0.0115251156 -0.036979961148
2/8/2018 10576.849609 256.947052 0.0095592517 0.0427796927122
2/7/2018 10476.700195 246.405884 -0.0020527045 -0.019881850374
2/6/2018 10498.25 251.404266 -0.0157782796 0.0196707702
2/5/2018 10666.549805 246.554352 -0.008740201 -0.047054375899
2/2/2018 10760.599609 258.728668 -0.0232643278 -0.068258727427
2/1/2018 11016.900391 277.682953 -0.0009793342 0.0032062735593
1/31/2018 11027.700195 276.795471 -0.0019865059 -0.031233884112
1/30/2018 11049.650391 285.719604 -0.0072549052 -0.002066439939
1/29/2018 11130.400391 286.311249 0.0054879782 -0.002233577742
1/25/2018 11069.650391 286.952179 -0.0014747979 0.0084906359131
1/24/2018 11086 284.536285 0.0002074943 -0.022030136315
1/23/2018 11083.700195 290.945862 0.0107147415 0.0189949845926
1/22/2018 10966.200195 285.522369 0.006562824 0.0339225276458
1/19/2018 10894.700195 276.15451 0.0071831557 0.0209625456977
1/18/2018 10817 270.484467 0.0026370731 -0.000364516484
1/17/2018 10788.549805 270.583099 0.008233262 0.0018255838821
1/16/2018 10700.450195 270.090027 -0.0038262272 -0.017222979086
1/15/2018 10741.549805 274.823303 0.0056453884 -0.014323565745
1/12/2018 10681.25 278.816956 0.00282126 -0.001765321509
1/11/2018 10651.200195 279.310028 0.0017870243 -0.000705652504
1/10/2018 10632.200195 279.507263 -0.0004512367 -0.023932422399
1/9/2018 10637 286.360565 0.0012613795 0.0078084908338
1/8/2018 10623.599609 284.141846 0.0061322968 -0.01554497874
1/5/2018 10558.849609 288.628571 0.0051452484 0.025757880607
1/4/2018 10504.799805 281.380798 0.0058985377 0.0102672598123
1/3/2018 10443.200195 278.521149 9.5765258E-05 -0.010682988336
1/2/2018 10442.200195 281.528717 -0.0084039996 -0.038720509554
12/29/2017 10530.700195 292.868744 0.0050391588 0.0153846287193
12/28/2017 10477.900391 288.431335 -0.0012248513 0.0107118348867
12/27/2017 10490.75 285.374451 -0.0038693443 -0.005839945159
12/26/2017 10531.5 287.050812 0.0036691127 -0.009864010027
12/22/2017 10493 289.910492 0.0050477664 -0.000849505665
12/21/2017 10440.299805 290.156982 -0.0003734503 -0.004061641976
12/20/2017 10444.200195 291.340302 -0.001815888 0.0119882798721
12/19/2017 10463.200195 287.889008 0.0071664247 0.0017155494799
12/18/2017 10388.75 287.395966 0.0053710111 0.0140919224705
12/15/2017 10333.25 283.402283 0.0079154899 0.0326985247441
12/14/2017 10252.099609 274.428864 0.0058029729 -0.0099609567
12/13/2017 10192.950195 277.189941 -0.0046093264 0.0017819934204
12/12/2017 10240.150391 276.696869 -0.0079536544 -0.01664622829
12/11/2017 10322.25 281.380798 0.0055134947 -0.00418778935
12/8/2017 10265.650391 282.564117 0.0097327741 0.0166754984026
 12/7/2017 10166.700195 277.929504 0.0122062296 0.0026680730092
12/6/2017 10044.099609 277.189941 -0.007328381 -0.001598023404
12/5/2017 10118.25 277.633606 -0.0009380168 -0.005650876104
12/4/2017 10127.75 279.211395 0.0005878594 -0.013070677339
12/1/2017 10121.799805 282.90921 -0.0102429463 -0.026467786119
11/30/2017 10226.549805 290.600769 -0.0130051251 0.0360344446958
11/29/2017 10361.299805 280.493347 -0.0008630645 -0.011468154179
11/28/2017 10370.25 283.747406 -0.0028174109 0.0082339837725
11/27/2017 10399.549805 281.430115 0.0009480168 -0.026934634023
11/24/2017 10389.700195 289.220154 0.0039570185 0.0260624185629
11/23/2017 10348.75 281.87384 0.0006236712 -0.014989656432
11/22/2017 10342.299805 286.16333 0.0014911942 -0.017270551339
11/21/2017 10326.900391 291.192383 0.0027333794 -0.019588316318
11/20/2017 10298.75 297.010315 0.0014732576 0.0297435783113
11/17/2017 10283.599609 288.431335 0.0067402148 0.0444563624907
11/16/2017 10214.75 276.15451 0.009557197 -0.008847937971
11/15/2017 10118.049805 278.61972 -0.0067294099 -0.002999363954
11/14/2017 10186.599609 279.457916 -0.0037506868 0.0044301284388
11/13/2017 10224.950195 278.225342 -0.0093782358 0.0014199323537
11/10/2017 10321.75 277.830841 0.0012416206 0.0153152216235
11/9/2017 10308.950195 273.639984 0.0005629156 0.0023478508932
11/8/2017 10303.150391 272.999023 -0.0045409968 -0.007172383298
11/7/2017 10350.150391 274.971222 -0.0097255416 -0.013444042572
11/6/2017 10451.799805 278.718323 -6.698828E-05 -0.032848680916
11/3/2017 10452.5 288.184814 0.0027533333 -0.030519234499
11/2/2017 10423.799805 297.256866 -0.0015995589 0.0678356751474
11/1/2017 10440.5 278.37323 0.010178727 0.0030201448369
10/31/2017 10335.299805 277.535034 -0.0027355792 0.0364574009506
10/30/2017 10363.650391 267.772736 0.003933003 0.0077935855687
10/27/2017 10323.049805 265.701965 -0.0020060326 0.014686549279
10/26/2017 10343.799805 261.856201 0.0047060273 0.0045394787172
10/25/2017 10295.349609 260.672882 0.0085865976 -0.083867697225
10/24/2017 10207.700195 284.536285 0.002243586 -0.009270392665
10/23/2017 10184.849609 287.19873 0.0037746628 0.0105829047562
10/19/2017 10146.549805 284.191162 -0.0062972041 -0.008088037109
10/18/2017 10210.849609 286.508453 -0.0023059945 -0.016917614403
10/17/2017 10234.450195 291.438904 0.0003519342 0.0294322476481
10/16/2017 10230.849609 283.106445 0.0062355274 -0.011022972243
10/13/2017 10167.450195 286.261902 0.0070371421 -0.014094321086
10/12/2017 10096.400391 290.354248 0.0111770479 0.0748312757991
10/11/2017 9984.799805 270.139374 -0.0032095987 -0.006707694874
10/10/2017 10016.950195 271.963623 0.0028231956 0.0437086231227
10/9/2017 9988.75 260.57428 0.0009068213 -0.010670301948
10/6/2017 9979.700195 263.384674 0.0092024228 -0.004472533207
10/5/2017 9888.700195 264.567963 -0.0026425072 -0.00426794736
10/4/2017 9914.900391 265.701965 0.0056189859 -0.02160487407
10/3/2017 9859.5 271.569183 0.0072431598 0.0260804306732
9/29/2017 9788.599609 264.666565 0.0020114151 -0.004451079618
9/28/2017 9768.950195 265.849884 0.0034101322 0.0262656804856
9/27/2017 9735.75 259.045868 -0.0137517095 -0.05656310008
9/26/2017 9871.5 274.576782 -0.0001113799 0.0908912796261
9/25/2017 9872.599609 251.699493 -0.0092128757 -0.025577432189
9/22/2017 9964.400391 258.306305 -0.0155603191 -0.050561776566
9/21/2017 10121.900391 272.062256 -0.0018982067 0.0169553869378
9/20/2017 10141.150391 267.526245 -0.0006306364 -0.026027596175
9/19/2017 10147.549805 274.675385 -0.0005466118 -0.008189524777
9/18/2017 10153.099609 276.94342 0.006712596 -0.005488569487
9/15/2017 10085.400391 278.471832 -0.0001188922 0.0924564696014
9/14/2017 10086.599609 254.904282 0.0007242372 0.0193217978569
9/13/2017 10079.299805 250.072433 -0.0013623236 -0.008018777351
9/12/2017 10093.049805 252.093918 0.0086947399 -0.005833194606
9/11/2017 10006.049805 253.573059 0.00717176 0.0050810580742
9/8/2017 9934.799805 252.291153 0.0004934001 0.0003910425025
9/7/2017 9929.900391 252.192535 0.0013815974 0.0039253928236
9/6/2017 9916.200195 251.206451 -0.0036172906 0.0479227111437
9/5/2017 9952.200195 239.718491 0.0039696543 0.0097611433985
9/4/2017 9912.849609 237.401184 -0.0061708754 -0.020943433173
9/1/2017 9974.400391 242.479538 0.0056967703 -0.005460127816
8/31/2017 9917.900391 243.810776 0.0033891788 0.0216943390419
8/30/2017 9884.400391 238.633774 0.0090190013 0.0079132844878
8/29/2017 9796.049805 236.760223 -0.0117777018 0.0109474023
8/28/2017 9912.799805 234.196381 0.0056558505 0.0059296172041
8/24/2017 9857.049805 232.815872 0.0004617919 -0.025989994637
8/23/2017 9852.5 239.028214 0.0089037685 0.0058090567296
8/22/2017 9765.549805 237.647705 0.0011482258 -0.016326492954
8/21/2017 9754.349609 241.592056 -0.0084423505 -0.028741337116
8/18/2017 9837.400391 248.741211 -0.0067395988 -0.010396196063
8/17/2017 9904.150391 251.35434 0.0006921672 0.0263738908417
8/16/2017 9897.299805 244.895493 0.0105317368 0.0356548045471
8/14/2017 9794.150391 236.464401 0.0085832874 0.0122415334235
8/11/2017 9710.799805 233.604721 -0.0111453573 0.0189247089613
8/10/2017 9820.25 229.26593 -0.0088614618 -0.071485640358
8/9/2017 9908.049805 246.916946 -0.0070651549 0.051438178224
8/8/2017 9978.549805 234.837341 -0.0078400564 0.0390488390385
8/7/2017 10057.400391 226.011841 -0.0008940634 0.0179880229895
8/4/2017 10066.400391 222.018173 0.0052678092 -0.004641938622
8/3/2017 10013.650391 223.053574 -0.0067301105 0.052093004437
8/2/2017 10081.5 212.009369 -0.0032774629 0.0523740332802
8/1/2017 10114.650391 201.458191 0.0037263482 -0.003171517513
7/31/2017 10077.099609 202.099152 0.0062508971 0.0161130973918
7/28/2017 10014.5 198.894348 -0.0006037398 -0.008357955199
7/27/2017 10020.549805 200.570709 -1.003787E-05 -0.009496014123
7/26/2017 10020.650391 202.493591 0.0056300171 0.0280350737679
7/25/2017 9964.549805 196.971481 -0.0001856825 0.0083291033263
7/24/2017 9966.400391 195.344437 0.0051587596 -0.003771740394
7/21/2017 9915.25 196.084015 0.0042488525 -0.007981959362
7/20/2017 9873.299805 197.661743 -0.0026566533 0.0227040363614
7/19/2017 9899.599609 193.273651 0.0073723526 0.004092111084
7/18/2017 9827.150391 192.485977 -0.0089552491 -0.001787164513
7/17/2017 9915.950195 192.830597 0.0029940865 0.0056483331314
7/14/2017 9886.349609 191.747543 -0.0005409167 -0.001282021347
7/13/2017 9891.700195 191.993683 0.007701693 0.0284808961637
7/12/2017 9816.099609 186.676956 0.0030706776 -0.004463131538
7/11/2017 9786.049805 187.513855 0.0015351472 -0.011676045063
7/10/2017 9771.049805 189.729141 0.0108889075 0.0005190825977
7/7/2017 9665.799805 189.630707 -0.0009044348 -0.03264686069
7/6/2017 9674.549805 196.030487 0.0038339626 -0.011665409778
7/5/2017 9637.599609 198.344254 0.0025277277 0.028855990468
7/4/2017 9613.299805 192.781357 -0.0001768274 0.024594332088
7/3/2017 9615 188.153839 0.0098834779 -0.001828073601
6/30/2017 9520.900391 188.498428 0.0017677405 -0.005712789426
6/29/2017 9504.099609 189.581467 0.0013538374 0.0195922838081
6/28/2017 9491.25 185.938507 -0.0021185514 0.0155956467138
6/27/2017 9511.400391 183.083206 -0.0066370898 -0.025163903163
6/23/2017 9574.950195 187.809219 -0.0057164907 -0.024047033386
6/22/2017 9630 192.436752 -0.0003736515 -0.012629525039
6/21/2017 9633.599609 194.898224 -0.002061469 -0.005775953615
6/20/2017 9653.5 196.030487 -0.0004193408 -0.02401956417
6/19/2017 9657.549805 200.854935 0.0072486065 -0.017104385794
6/16/2017 9588.049805 204.35022 0.0010440539 -0.016583767759
6/15/2017 9578.049805 207.796265 -0.0041692617 0.0178441624168
6/14/2017 9618.150391 204.15332 0.0011710333 0.0247098011565
6/13/2017 9606.900391 199.230377 -0.0009878956 0.0219696539861
6/12/2017 9616.400391 194.947449 -0.0053628743 -0.022704841289
6/9/2017 9668.25 199.476532 0.0021767861 0.0467579443779
6/8/2017 9647.25 190.566055 -0.0017229473 -0.017013645027
6/7/2017 9663.900391 193.864395 0.0027757168 0.0611695008408
6/6/2017 9637.150391 182.689377 -0.0039223594 0.0377516760891
6/5/2017 9675.099609 176.043442 0.0022374899 0.0014001352535
6/2/2017 9653.5 175.797302 0.0038893515 0.0124751523669
6/1/2017 9616.099609 173.631226 -0.0005353141 0.0184811762539
5/31/2017 9621.25 170.480545 -0.0003428529 -0.020367898717
5/30/2017 9624.549805 174.02507 0.0020457697 0.0011329005764
5/29/2017 9604.900391 173.82814 0.0010214362 -0.016160463178
5/26/2017 9595.099609 176.683426 0.0089749582 0.0274835350526
5/25/2017 9509.75 171.957428 0.0159392555 0.0433094508608
5/24/2017 9360.549805 164.819199 -0.0027274852 -0.032369891293
5/23/2017 9386.150391 170.332855 -0.0055200497 -0.021769892583
5/22/2017 9438.25 174.123505 0.0010977639 0.0048295654195
5/19/2017 9427.900391 173.286606 -0.0001643578 -0.010123805896
5/18/2017 9429.450195 175.058868 -0.0101094197 -0.006148498157
5/17/2017 9525.75 176.141876 0.0014192226 -0.057677378374
5/16/2017 9512.25 186.923111 0.0070774775 0.0090356254471
5/15/2017 9445.400391 185.249268 0.0047335891 0.0487735822555
5/12/2017 9400.900391 176.634186 -0.0022817965 -0.015367830222
5/11/2017 9422.400391 179.391037 0.0016051988 0.0046870882376
5/10/2017 9407.299805 178.554138 0.0097082383 0.0159663823804
5/9/2017 9316.849609 175.748077 0.0003006001 0.0096155051983
5/8/2017 9314.049805 174.074265 0.0030962921 0.0421455747166
5/5/2017 9285.299805 167.0345 -0.0079702329 0.0152601962826
5/4/2017 9359.900391 164.523834 0.0051493183 0.0099728690605
5/3/2017 9311.950195 162.899261 -0.0001985881 0.0051638630314
5/2/2017 9313.799805 162.062393 0.0010479308 -0.018192462672
4/28/2017 9304.049805 165.065338 -0.0040783529 -0.007988201247
4/27/2017 9342.150391 166.394531 -0.0010371444 -0.012850434189
4/26/2017 9351.849609 168.560608 0.0048621411 -0.044109562773
4/25/2017 9306.599609 176.338837 0.009617042 0.0008383225553
4/24/2017 9217.950195 176.191132 0.0108066101 0.0278575251729
4/21/2017 9119.400391 171.415909 -0.001860689 -0.010514398404
4/20/2017 9136.400391 173.237396 0.0036140376 -0.009569240586
4/19/2017 9103.5 174.911163 -0.0001812591 0.0474644919474
4/18/2017 9105.150391 166.985291 -0.003736546 -0.002352826537
4/17/2017 9139.299805 167.379105 -0.0012567208 -0.032166252084
4/13/2017 9150.799805 172.942001 -0.0057207231 -0.009306323443
4/12/2017 9203.450195 174.566574 -0.0036321105 -0.018815786392
4/11/2017 9237 177.914169 0.0060502212 0.0103439108276
4/10/2017 9181.450195 176.092682 -0.0018318179 -0.014057382498
4/7/2017 9198.299805 178.603378 -0.0068722449 0.0568018224362
4/6/2017 9261.950195 169.003662 -0.0003454014 0.0202079190602
4/5/2017 9265.150391 165.656097 0.0029553179 0.0450311675619
4/3/2017 9237.849609 158.517853 0.0069872854 0.0209257513254
3/31/2017 9173.75 155.268738 0 0.010249742637
3/30/2017 9173.75 153.69342 0.0032754649 -0.009831837315
3/29/2017 9143.799805 155.219513 0.0047248595 0.0794249293837
3/28/2017 9100.799805 143.79834 0.0061468634 0.0617956080703
3/27/2017 9045.200195 135.429398 -0.0068950159 -0.01468496971
3/24/2017 9108 137.447815 0.0023882323 0.0046780879829
3/23/2017 9086.299805 136.807816 0.0061845876 0.0138635924324
3/22/2017 9030.450195 134.937103 -0.0099818895 0.0029272666868
3/21/2017 9121.5 134.543259 -0.0005861397 -0.009782652631
3/20/2017 9126.849609 135.872452 -0.0036244558 0.0050982200769
3/17/2017 9160.049805 135.183258 0.0006936659 -0.019985748306
3/16/2017 9153.700195 137.940094 0.0075841396 0.0007143342742
3/15/2017 9084.799805 137.841629 -0.0002421256 0.0093728209706
3/14/2017 9087 136.561661 0.0170629968 0.0206032980571
3/10/2017 8934.549805 133.80484 0.000845727 0.0145576707897
3/9/2017 8927 131.884903 0.0003025666 -0.008512268802
3/8/2017 8924.299805 133.017181 -0.00252608 0.0188536810622
 3/7/2017 8946.900391 130.555725 -0.0018463654 -0.013025578443
3/6/2017 8963.450195 132.278732 0.0074065773 0.0071216318042
3/3/2017 8897.549805 131.343353 -0.0002472199 -0.006331731034
3/2/2017 8899.75 132.180283 -0.0051476454 -0.036598409589
3/1/2017 8945.799805 137.201645 0.0074553132 0.0156705425754
2/28/2017 8879.599609 135.084793 -0.0019221268 -0.036855078356
2/27/2017 8896.700195 140.25386 -0.004787718 0.0547945538241
2/23/2017 8939.5 132.967941 0.0014114204 0.0542544619115
2/22/2017 8926.900391 126.125092 0.0021386511 0.0268537299566
2/21/2017 8907.849609 122.826736 0.003226576 0.0263266079315
2/20/2017 8879.200195 119.676071 0.0065180179 0.0266046976702
2/17/2017 8821.700195 116.574638 0.0049783772 0.0248928182533
2/16/2017 8778 113.743248 0.0061090701 0.0523957562331
2/15/2017 8724.700195 108.080299 -0.0076885015 -0.034587098832
2/14/2017 8792.299805 111.952408 -0.0014480327 -0.026924544745
2/13/2017 8805.049805 115.050079 0.0013077768 -0.007101150735
2/10/2017 8793.549805 115.87291 0.0017257602 0.0144067706988
2/9/2017 8778.400391 114.227264 0.0010663169 -0.028406723399
2/8/2017 8769.049805 117.566956 8.5535396E-05 -0.016997175121
2/7/2017 8768.299805 119.599815 -0.003721147 0.0135356024719
2/6/2017 8801.049805 118.002579 0.0068756381 -0.013354836711
2/3/2017 8740.950195 119.599815 0.0007671174 0.0497025813218
2/2/2017 8734.25 113.936859 0.0020478188 0.0004249859981
2/1/2017 8716.400391 113.888458 0.0181164764 0.0680889726691
1/31/2017 8561.299805 106.62825 -0.0082766436 -0.016956818979
1/30/2017 8632.75 108.467514 -0.000983654 -0.006648801138
1/27/2017 8641.25 109.19352 0.0044753131 -0.020833250947
1/25/2017 8602.75 111.516777 0.0149779605 0.0172184337676
1/24/2017 8475.799805 109.629135 0.0100458565 0.0290777442877
1/23/2017 8391.5 106.531441 0.0050483442 0.0147532631716
1/20/2017 8349.349609 104.982605 -0.0101658551 -0.020325136109
1/19/2017 8435.099609 107.16066 0.0021503634 0.0202765092264
1/18/2017 8417 105.030998 0.0022624434 -0.009584785828
1/17/2017 8398 106.04744 -0.0017592009 0.0195441378811
1/16/2017 8412.799805 104.014565 0.0014821045 0.0018646424592
1/13/2017 8400.349609 103.820976 -0.0008148475 0.0141844702543
1/12/2017 8407.200195 102.368927 0.0031679885 0.0382916690557
1/11/2017 8380.650391 98.593613 0.0111057098 0.0435450335787
1/10/2017 8288.599609 94.4795 0.0063804621 -0.004081663459
1/9/2017 8236.049805 94.866714 -0.0009401005 0.0108303671462
1/6/2017 8243.799805 93.850281 -0.0036259035 -0.018724817846
1/5/2017 8273.799805 95.641144 0.0101702955 -0.003529883358
1/4/2017 8190.5 95.979942 -0.0002136165 -0.00701060455
1/3/2017 8192.25 96.65757 0.001558775 0.0116515124801
1/2/2017 8179.5 95.544334 -0.0007696016 0.0112705295858
12/30/2016 8185.799805 94.4795 0.0101436036 0.027368388362
12/29/2016 8103.600098 91.962631 0.0085564757 -0.014522834538
12/28/2016 8034.850098 93.317871 0.0002489776 0.0120735252401
12/27/2016 8032.850098 92.204636 0.0157557106 0.0364526343716
12/26/2016 7908.25 88.961746 -0.0097047867 -0.064154682433
12/23/2016 7985.75 95.06031 0.000833415 0.0207899638612
12/22/2016 7979.100098 93.12426 -0.0101968304 0.0062760898397
12/21/2016 8061.299805 92.543449 -0.0026106227 0.0329550612203
12/20/2016 8082.399902 89.590973 -0.0027084462 0.0749130297541
12/19/2016 8104.350098 83.347183 -0.0043123425 0.0398550292039
12/16/2016 8139.450195 80.152695 -0.0017354178 -0.057484370788
12/15/2016 8153.600098 85.041237 -0.0035258506 -0.035145505067
12/14/2016 8182.450195 88.138924 -0.0047860093 -0.010326061009
12/13/2016 8221.799805 89.058548 0.006241739 -0.011815126703
12/12/2016 8170.799805 90.123367 -0.0110085872 -0.022059004967
12/9/2016 8261.75 92.156242 0.001806798 0.001051592399
12/8/2016 8246.849609 92.059433 0.0178719963 0.0138593867928
12/7/2016 8102.049805 90.800987 -0.0050471989 -0.0162559766
12/6/2016 8143.149902 92.301437 0.001771478 -0.001570668225
12/5/2016 8128.75 92.44664 0.0051874902 0.0015731391051
12/2/2016 8086.799805 92.301437 -0.0129503083 -0.035407214897
12/1/2016 8192.900391 95.689537 -0.0038421313 -0.027545523696
11/30/2016 8224.5 98.400017 0.0101140484 -0.009259156244
11/29/2016 8142.149902 99.319633 0.0018764843 0.0285714424783
11/28/2016 8126.899902 96.560753 0.0015528262 0.0533261513689
11/25/2016 8114.299805 91.672226 0.0186805354 0.0493074864663
11/24/2016 7965.5 87.364502 -0.008439845 -0.036819587822
11/23/2016 8033.299805 90.704193 0.0038738864 0.0285400197818
11/22/2016 8002.299805 88.187325 0.0092317799 0.0340522236954
11/21/2016 7929.100098 85.283241 -0.0179586577 -0.049109551362
11/18/2016 8074.100098 89.687767 -0.0007240264 0.0125683418796
11/17/2016 8079.950195 88.574532 -0.0039018076 -0.016657701172
11/16/2016 8111.600098 90.074974 0.0003884716 -0.006406937008
11/15/2016 8108.450195 90.6558 -0.0226425773 -0.100816063593
11/11/2016 8296.299805 100.820084 -0.0269126112 -0.053181764908
11/10/2016 8525.75 106.48304 0.0111183586 0.0481181766359
11/9/2016 8432 101.594498 -0.0130566108 -0.056629327686
11/8/2016 8543.549805 107.693085 0.0054724876 -0.001346553189
11/7/2016 8497.049805 107.838295 0.0075055349 -0.004912859061
11/4/2016 8433.75 108.370705 -0.0060342364 -0.02525019997
11/3/2016 8484.950195 111.177971 -0.0034120043 -0.026694966624
11/2/2016 8514 114.227264 -0.0130126069 -0.028806610674
11/1/2016 8626.25 117.615364 -0.0013602686 -0.004098319811
10/28/2016 8638 118.099373 0.0026406663 0.0037021422865
10/27/2016 8615.25 117.663765 0 -0.023694846612
10/26/2016 8615.25 120.519455 -0.0087501072 0.006060607629
10/25/2016 8691.299805 119.793434 -0.0020266955 -0.009999961654
10/24/2016 8708.950195 121.003464 0.0018290922 0.0121458203748
10/21/2016 8693.049805 119.551414 -0.0007300027 -0.029088000782
10/20/2016 8699.400391 123.13311 0.0046541539 0.0079239088648
10/19/2016 8659.099609 122.165085 -0.0021665128 0.0663285951012
10/18/2016 8677.900391 114.566078 0.0184850468 0.0141388740288
10/17/2016 8520.400391 112.968826 -0.0073397485 0.0056009090007
10/14/2016 8583.400391 112.339622 0.0011723285 -0.014018615346
10/13/2016 8573.349609 113.936859 -0.0155532564 -0.013411564893
10/10/2016 8708.799805 115.485703 0.0012877341 -0.021328991462
10/7/2016 8697.599609 118.002579 -0.0013720796 0.0278247327115
10/6/2016 8709.549805 114.808075 -0.0039341933 -0.022259015892
10/5/2016 8743.950195 117.421768 -0.0028737329 0.0004124274878
10/4/2016 8769.150391 117.37336 0.0035534937 -0.012622141925
10/3/2016 8738.099609 118.873802 0.0147424226 0.0795604325267
9/30/2016 8611.150391 110.113152 0.0023163557 0.0556844622527
9/29/2016 8591.25 104.304985 -0.0175983699 -0.093394929351
9/28/2016 8745.150391 115.050079 0.0044507487 -0.007515847429
9/27/2016 8706.400391 115.921326 -0.0019086689 -0.001250963661
9/26/2016 8723.049805 116.066521 -0.0122854994 -0.004979264893
9/23/2016 8831.549805 116.647339 -0.0040485584 0.0117548384647
9/22/2016 8867.450195 115.292099 0.0102880548 -0.018136918191
9/21/2016 8777.150391 117.421768 0.0001424355 0.0801425461292
9/20/2016 8775.900391 108.709511 -0.0036896597 0.0251026427418
9/19/2016 8808.400391 106.04744 0.0032518532 -0.015280878991
9/16/2016 8779.849609 107.693085 0.0042664674 0.0416667533166
9/15/2016 8742.549805 103.385353 0.0018277676 0.0018761480448
9/14/2016 8726.599609 103.19175 0.0012621048 0.0735145461875
9/12/2016 8715.599609 96.125153 -0.017041355 -0.066290455251
9/9/2016 8866.700195 102.949738 -0.0095838933 -0.040162464407
9/8/2016 8952.5 107.257462 0.0038741868 -0.009830238458
9/7/2016 8917.950195 108.322296 -0.0028010517 -0.006657791885
9/6/2016 8943 109.048317 0.0151367651 0.0044583347891
9/2/2016 8809.650391 108.564301 0.0039887629 -0.005321657308
9/1/2016 8774.650391 109.145134 -0.0013145391 -0.026338377637
8/31/2016 8786.200195 112.097603 0.0047860147 -0.019889893248
8/30/2016 8744.349609 114.372459 0.0159047582 0.0296295945535
8/29/2016 8607.450195 111.081169 0.0040711796 0.0595566742488
8/26/2016 8572.549805 104.837402 -0.0022870033 -0.019909438285
8/25/2016 8592.200195 106.967056 -0.0067164851 0.0165593107597
8/24/2016 8650.299805 105.224609 0.00205039 -0.010468720304
8/23/2016 8632.599609 106.33783 0.000399717 -0.010806107985
8/22/2016 8629.150391 107.499481 -0.0043556518 0.0192750584958
8/19/2016 8666.900391 105.466606 -0.0007320911 0.0496145799113
8/18/2016 8673.25 100.48127 0.0057049989 0.0231641934368
8/17/2016 8624.049805 98.206398 -0.002140572 0.0309958470791
8/16/2016 8642.549805 95.253922 0.0058657509 -0.003039552298
8/11/2016 8592.150391 95.544334 0.0019650142 -0.046837320937
8/10/2016 8575.299805 100.239273 -0.0118630133 -0.024493611292
8/9/2016 8678.25 102.756142 -0.003799596 -0.013017212662
 8/8/2016 8711.349609 104.111382 0.0032475791 -0.04016070655
8/5/2016 8683.150391 108.467514 0.0154425499 0.1193807914539
8/4/2016 8551.099609 96.899567 0.0007314348 0.0700160689746
8/3/2016 8544.849609 90.558983 -0.0090515695 -0.04928866866
8/2/2016 8622.900391 95.253922 -0.0015804244 0.0325287694572
8/1/2016 8636.549805 92.253044 -0.0002257562 0.0068674168536
7/29/2016 8638.5 91.623825 -0.0032078056 0.0182893786027
7/28/2016 8666.299805 89.97818 0.0058613247 -0.013793037685
7/27/2016 8615.799805 91.23661 0.0029275332 0.0619719878767
7/26/2016 8590.650391 85.912445 -0.0052109567 -0.04978593971
7/25/2016 8635.650391 90.41378 0.0110581878 0.074180421001
7/22/2016 8541.200195 84.170013 0.0036545502 0.0431912724428
7/21/2016 8510.099609 80.68512 -0.0065084028 0.0309216230113
7/20/2016 8565.849609 78.265038 0.0043735224 0.0554831903679
7/19/2016 8528.549805 74.150909 0.0023328604 -0.01225034334
7/18/2016 8508.700195 75.070549 -0.003828435 -0.006406178105
7/15/2016 8541.400391 75.554565 -0.0027553542 -0.012650198946
7/14/2016 8565 76.522591 0.005340689 -0.014339001366
7/13/2016 8519.5 77.635811 -0.0001818796 -0.004962919091
7/12/2016 8521.049805 78.023033 0.0062765752 0.0157529186074
7/11/2016 8467.900391 76.813004 0.0173851635 0.0271845988619
7/8/2016 8323.200195 74.780136 -0.0017630573 0.0211499181361
7/7/2016 8337.900391 73.2313 0.0002339501 -0.006565922419
7/5/2016 8335.950195 73.715309 -0.0041513851 -0.01678485206
7/4/2016 8370.700195 74.973732 0.0050851115 0.0231175390135
7/1/2016 8328.349609 73.279686 0.0048987492 -0.002635120621
6/30/2016 8287.75 73.473297 0.0102084349 0.0059641536577
6/29/2016 8204 73.037689 0.0093690092 -0.0182172172
6/28/2016 8127.850098 74.392921 0.0040952601 0.0336247047585
6/27/2016 8094.700195 71.972855 0.0007541598 0.0040513826245
6/24/2016 8088.600098 71.682442 -0.0219879321 -0.039559205922
6/23/2016 8270.450195 74.634941 0.0081365723 -0.002587394715
6/22/2016 8203.700195 74.828552 -0.0019708506 -0.032540533464
6/21/2016 8219.900391 77.345413 -0.0022576451 -0.022629929407
6/20/2016 8238.5 79.136261 0.0083596244 0.0012247300428
6/17/2016 8170.200195 79.039459 0.0036176268 0.0434503130023
6/16/2016 8140.75 75.748177 -0.0080239822 -0.014483473414
6/15/2016 8206.599609 76.861397 0.0120546699 0.0245160802381
6/14/2016 8108.850098 75.022148 -0.000215767 0.0006457728421
6/13/2016 8110.600098 74.973732 -0.0072765416 -0.014631293765
6/10/2016 8170.049805 76.086983 -0.0040896443 0.0128866684106
6/9/2016 8203.599609 75.11895 -0.0083947513 -0.01772143179
6/8/2016 8273.049805 76.474182 0.0007983608 0.028645836591
6/7/2016 8266.450195 74.344521 0.0079746364 0.0901348095389
6/6/2016 8201.049805 68.197548 -0.0024024426 -0.026933744433
6/3/2016 8220.799805 70.085205 0.0002250421 0
6/2/2016 8218.950195 70.085205 0.0047677552 0.0197183280975
 6/1/2016 8179.950195 68.729965 0.0024325801 -0.003508845339
5/31/2016 8160.100098 68.971977 -0.0022497893 -0.029291571483
5/30/2016 8178.5 71.053238 0.0026788079 -0.023286617632
5/27/2016 8156.649902 72.747276 0.0107811369 0.0599433909297
5/26/2016 8069.649902 68.633171 0.0169819408 0.0071024219863
5/25/2016 7934.899902 68.149147 0.0240099888 0.0262390240744
5/24/2016 7748.850098 66.4067 0.0023024419 0.0370370069609
5/23/2016 7731.049805 64.035034 -0.002406595 -0.031478893057
5/20/2016 7749.700195 66.116302 -0.0043296898 0.0630350744341
5/19/2016 7783.399902 62.195786 -0.0110226617 0.0506951334467
5/18/2016 7870.149902 59.194893 -0.0026106641 0.0268681726999
5/17/2016 7890.75 57.646049 0.0038164297 0.0136170720217
5/16/2016 7860.75 56.871624 0.0058670103 -0.018379291588
5/13/2016 7814.899902 57.936455 -0.010822237 0.0135477677256
5/12/2016 7900.399902 57.162037 0.0065678161 0.017226551984
5/11/2016 7848.850098 56.194008 -0.0049379685 -0.004288183631
5/10/2016 7887.799805 56.436016 0.0027650473 0.0051724260457
5/9/2016 7866.049805 56.145607 0.0171462422 -0.000861319591
5/6/2016 7733.450195 56.194008 -0.0002649867 0.0008620621022
5/5/2016 7735.5 56.145607 0.0037565702 0
5/4/2016 7706.549805 56.145607 -0.0052214012 -0.000861319591
5/3/2016 7747 56.194008 -0.007545562 0.0043252788104
5/2/2016 7805.899902 55.952 -0.005592487 -0.004306651343
4/29/2016 7849.799805 56.194008 0.0003249298 0.0008620621022
4/28/2016 7847.25 56.145607 -0.0166230032 0
4/27/2016 7979.899902 56.145607 0.0021663642 0
4/26/2016 7962.649902 56.145607 0.0136982068 0.0148731307521
4/25/2016 7855.049805 55.322784 -0.0056017623 -0.026405452123
4/22/2016 7899.299805 56.823227 -0.0016114661 0.0271216105104
4/21/2016 7912.049805 55.322784 -0.0003411599 0
4/20/2016 7914.75 55.322784 6.292721E-06 -0.006950405
4/18/2016 7914.700195 55.709991 0.008184244 0.0185840702787
4/13/2016 7850.450195 54.693562 0.0183552879 0.0180179868285
4/12/2016 7708.950195 53.725536 0.0048948423 0.01462514918
4/11/2016 7671.399902 52.951118 0.0153800964 -0.008159481441
4/8/2016 7555.200195 53.386726 0.0011594856 0.0165899023448
4/7/2016 7546.450195 52.515499 -0.0089173603 -0.009132479625
4/6/2016 7614.350098 52.999516 0.001466475 -0.007252926505
4/5/2016 7603.200195 53.386726 -0.0200545979 -0.019555565693
4/4/2016 7758.799805 54.451557 0.0059315058 0.0044641574916
4/1/2016 7713.049805 54.209557 -0.0032758836 -0.006211112146
3/31/2016 7738.399902 54.548363 0.0004136554 -0.00966604029
3/30/2016 7735.200195 55.080776 0.018191417 0.0133570834787
3/29/2016 7597 54.354755 -0.0023768693 0.0237010412605
3/28/2016 7615.100098 53.096317 -0.0131406599 -0.072696584016
3/23/2016 7716.5 57.258839 0.0002074036 0.0171969278822
3/22/2016 7714.899902 56.29081 0.0013823412 -0.017736433842
3/21/2016 7704.25 57.307236 0.0131372045 0.045936341328
3/18/2016 7604.350098 54.790367 0.0122195919 0.0207394079434
3/17/2016 7512.549805 53.677135 0.0018402807 -0.015097753646
3/16/2016 7498.75 54.499962 0.0051135165 -0.010498652925
3/15/2016 7460.600098 55.078209 -0.0103664271 -0.034628263533
3/14/2016 7538.75 57.053886 0.0038014706 0.0111015105838
3/11/2016 7510.200195 56.427456 0.0032126384 -0.004251682313
3/10/2016 7486.149902 56.668392 -0.0060609554 0
3/9/2016 7531.799805 56.668392 0.006212176 0.0155440533361
3/8/2016 7485.299805 55.801018 -6.718857E-06 -0.021959380646
3/4/2016 7485.350098 57.053886 0.0013042431 0.0962961280574
3/3/2016 7475.600098 52.042404 0.0144866565 0.0325047396008
3/2/2016 7368.850098 50.404034 0.0202913611 0.0470471468577
3/1/2016 7222.299805 48.139221 0.0336694322 0.0526870293105
2/29/2016 6987.049805 45.729851 -0.0060742125 -0.021649493204
2/26/2016 7029.75 46.741787 0.0084856255 0.0178384281378
2/25/2016 6970.600098 45.9226 -0.0068531346 -0.001048122239
2/24/2016 7018.700195 45.970783 -0.012778532 -0.02053398376
2/23/2016 7109.549805 46.934536 -0.0172782002 -0.005107145943
2/22/2016 7234.549805 47.175468 0.0033006005 0.0145077142358
2/19/2016 7210.75 46.500847 0.0026419161 0.0020767608711
2/18/2016 7191.75 46.404476 0.01171842 0.0126183424447
2/17/2016 7108.450195 45.826225 0.0085411549 0.038209741534
2/16/2016 7048.25 44.13966 -0.0160129823 -0.048805981561
2/15/2016 7162.950195 46.404476 0.0260709495 0.0467391389917
2/12/2016 6980.950195 44.332417 0.0006593845 -0.02231660664
2/11/2016 6976.350098 45.344349 -0.0331707375 -0.058058106092
2/10/2016 7215.700195 48.139221 -0.0113041569 0.011133571541
2/9/2016 7298.200195 47.609161 -0.0120545271 -0.035156293857
2/8/2016 7387.25 49.34391 -0.0135997779 -0.018216627363
2/5/2016 7489.100098 50.259468 0.0114938004 0.0265749488019
2/4/2016 7404 48.958401 0.0057323204 -0.022136899194
2/3/2016 7361.799805 50.066723 -0.0125745253 -0.020735019429
2/2/2016 7455.549805 51.126839 -0.0132875929 0.0037842827859
2/1/2016 7555.950195 50.93409 -0.0010047676 0.0335894046863
1/29/2016 7563.549805 49.278843 0.0187079397 0.0195693848567
1/28/2016 7424.649902 48.332996 -0.0017612985 -0.007767021304
1/27/2016 7437.75 48.711338 0.0002151783 0.00684260043
1/25/2016 7436.149902 48.380291 0.0018457122 0.0108696458419
1/22/2016 7422.450195 47.860069 0.0200157204 0.0140281030301
1/21/2016 7276.799805 47.197971 -0.0044463903 -0.012858633732
1/20/2016 7309.299805 47.812778 -0.0169197847 -0.020348942455
1/19/2016 7435.100098 48.805927 0.0114406337 0.0147493369325
1/18/2016 7351 48.096535 -0.0116700916 -0.017391342365
1/15/2016 7437.799805 48.947803 -0.0131355486 -0.01615964488
1/14/2016 7536.799805 49.751774 -0.0033851816 -0.027726435856
1/13/2016 7562.399902 51.170551 0.0069371528 -0.008249311616
 1/12/2016 7510.299805 51.596184 -0.0070797666 -0.004561951521
1/11/2016 7563.850098 51.832642 -0.0049333341 -0.009041618494
1/8/2016 7601.350098 52.305569 0.0043669376 0.0054545773992
1/7/2016 7568.299805 52.021812 -0.0223098043 -0.032541856032
1/6/2016 7741 53.771641 -0.005607176 0.0070858699264
1/5/2016 7784.649902 53.393303 -0.0008535037 -0.006161954495
1/4/2016 7791.299805 53.72435 -0.0195121397 -0.02822929913
12/31/2015 7946.350098 55.285007 0.0063447963 0.0042954264917
12/30/2015 7896.25 55.04855 -0.0041241519 0.0273611106497
12/29/2015 7928.950195 53.582474 0.0004795232 -0.025795358727
12/28/2015 7925.149902 55.001251 0.0081541395 0.0121844731599
12/24/2015 7861.049805 54.339157 -0.0006229877 -0.006055273257
12/23/2015 7865.950195 54.6702 0.0102554676 -0.00344836229
12/22/2015 7786.100098 54.859375 -0.0061714729 0.0131005214369
12/21/2015 7834.450195 54.149982 0.0093404361 -0.010371691906
12/18/2015 7761.950195 54.717495 -0.0105043633 -0.006013873208
12/17/2015 7844.350098 55.04855 0.0120566898 0.0104169110178
12/16/2015 7750.899902 54.481026 0.0064927477 -0.012853410351
12/15/2015 7700.899902 55.190411 0.0066470282 0.0121419265126
12/14/2015 7650.049805 54.528332 0.0052033203 0.0176523764095
12/11/2015 7610.450195 53.582474 -0.0094815524 -0.016492934623
12/10/2015 7683.299805 54.481026 0.009300467 0.0008687075492
12/9/2015 7612.5 54.433739 -0.0115818836 -0.007758673882
12/8/2015 7701.700195 54.859375 -0.0082030169 -0.008546889453
12/7/2015 7765.399902 55.332294 -0.0021203048 0.0008553313559
12/4/2015 7781.899902 55.285007 -0.0104588546 -0.005106340325
12/3/2015 7864.149902 55.56876 -0.008472731 -0.008438772262
12/2/2015 7931.350098 56.041683 -0.0029604149 -0.003364255975
12/1/2015 7954.899902 56.230858 0.0024762801 -0.007512502098
11/30/2015 7935.25 56.65649 -0.0009379927 0.0152543441368
11/27/2015 7942.700195 55.805218 0.0074710662 0.0059674611132
11/26/2015 7883.799805 55.474178 0.0066652672 0.0253496244503
11/24/2015 7831.600098 54.102695 -0.00224861 0.0035087670487
11/23/2015 7849.25 53.913525 -0.0009291362 0.0044053456804
11/20/2015 7856.549805 53.677059 0.001759562 -0.006129653491
11/19/2015 7842.75 54.00811 0.0143498536 0.0142098571465
11/18/2015 7731.799805 53.251415 -0.0134927372 -0.013146448808
11/17/2015 7837.549805 53.960808 0.0039645565 -0.002622549579
11/16/2015 7806.600098 54.102695 0.0057135622 0.0035087670487
11/13/2015 7762.25 53.913525 -0.0027109275 0.0169492532495
11/10/2015 7783.350098 53.014961 -0.0166578348 -0.009717311303
11/9/2015 7915.200195 53.535179 -0.0049155313 -0.000882658012
11/6/2015 7954.299805 53.582474 -0.000144604 -0.006140407254
11/5/2015 7955.450195 53.913525 -0.0105407823 -0.006968521745
11/4/2015 8040.200195 54.291859 -0.0025432034 -0.006060662092
11/3/2015 8060.700195 54.62291 0.0012297399 -0.026138254828
11/2/2015 8050.799805 56.088978 -0.001859704 -0.005867544369
10/30/2015 8065.799805 56.420025 -0.0056646463 -0.00167363802
10/29/2015 8111.75 56.51461 -0.0072755769 -0.001670859272
10/28/2015 8171.200195 56.609196 -0.007494345 0.0555556270333
10/27/2015 8232.900391 53.629761 -0.0033471639 -0.013054968814
10/26/2015 8260.549805 54.339157 -0.0042071725 -0.013733743801
10/23/2015 8295.450195 55.095829 0.0053019377 0.0201399197269
10/21/2015 8251.700195 54.00811 -0.0012043836 -0.032203225154
10/20/2015 8261.650391 55.805218 -0.0016192548 0.000848076662
10/19/2015 8275.049805 55.757931 0.0044790896 -0.000847358037
10/16/2015 8238.150391 55.805218 0.0071704127 -0.005897274719
10/15/2015 8179.5 56.136269 0.0088309055 0.0076400671498
10/14/2015 8107.899902 55.710636 -0.0029268532 0.0042624876749
10/13/2015 8131.700195 55.474178 -0.0014612583 0.0051415996884
10/12/2015 8143.600098 55.190411 -0.0056290335 -0.00171106065
10/9/2015 8189.700195 55.285007 0.0074237296 -0.008481735092
10/8/2015 8129.350098 55.757931 -0.0058759269 0.0051150464997
10/7/2015 8177.399902 55.474178 0.0030050657 -0.005089015946
10/6/2015 8152.899902 55.757931 0.0041382998 -0.001693477873
10/5/2015 8119.299805 55.852516 0.0211799803 -0.013366732854
10/1/2015 7950.899902 56.609196 0.0002516071 0.0345721418716
9/30/2015 7948.899902 54.717495 0.0134637333 -0.014480416575
9/29/2015 7843.299805 55.521469 0.00610588 0.0289221206621
9/28/2015 7795.700195 53.960808 -0.0092520563 0
9/24/2015 7868.5 53.960808 0.0028740694 0.004401318955
9/23/2015 7845.950195 53.72435 0.0043459031 0.0035335830296
9/22/2015 7812 53.535179 -0.0206967565 -0.013077531603
9/21/2015 7977.100098 54.244564 -0.000601336 0.0070236589435
9/18/2015 7981.899902 53.866226 0.0104758108 0.0242805341745
9/16/2015 7899.149902 52.589329 0.0089473634 -0.011555549858
9/15/2015 7829.100098 53.204132 -0.0054812667 -0.019180391974
9/14/2015 7872.25 54.244564 0.0106492492 0.0114638400123
9/11/2015 7789.299805 53.629761 0.0001540436 0.0017667261372
9/10/2015 7788.100098 53.535179 -0.0039009541 -0.016507409127
9/9/2015 7818.600098 54.433739 0.0169544562 0.0406872545445
9/8/2015 7688.25 52.305569 0.0171257605 0.0523310140858
9/7/2015 7558.799805 49.704483 -0.0125733996 -0.0149952945
9/4/2015 7655.049805 50.461163 -0.0214687709 -0.029999896966
9/3/2015 7823 52.021812 0.0137359077 0.0073258814985
9/2/2015 7717 51.643478 -0.0088429776 -0.007272603269
9/1/2015 7785.850098 52.021812 -0.023264676 -0.014337106151
8/31/2015 7971.299805 52.778503 -0.003830365 0.0127043507496
8/28/2015 8001.950195 52.116398 0.0066675471 -0.016949234387
8/27/2015 7948.950195 53.014961 0.0201621046 0.0228103170971
8/26/2015 7791.850098 51.832642 -0.0112743912 0.0138759742948
8/25/2015 7880.700195 51.123257 0.0091817384 -0.029623026869
8/24/2015 7809 52.683914 -0.0591509808 -0.073211339736
8/21/2015 8299.950195 56.845661 -0.00869485 -0.013945932949
8/20/2015 8372.75 57.649639 -0.0144082665 -0.023237089477
8/19/2015 8495.150391 59.021118 0.0033780686 -0.002397935047
8/18/2015 8466.549805 59.162987 -0.0012680925 -0.013407015012
8/17/2015 8477.299805 59.966965 -0.0048423735 -0.013996985805
8/14/2015 8518.549805 60.818237 0.0194714127 0.0214457594899
8/13/2015 8355.849609 59.541328 0.0007664474 -0.002377218061
8/12/2015 8349.450195 59.683208 -0.0133413791 -0.016368038288
8/11/2015 8462.349609 60.676361 -0.007418833 -0.014592890154
8/10/2015 8525.599609 61.574917 -0.0045536279 0.0100854647464
8/7/2015 8564.599609 60.960106 -0.0028002982 -0.015278820668
8/6/2015 8588.650391 61.905956 0.0024160033 0.0139425304513
8/5/2015 8567.950195 61.054699 0.0059939417 -0.012997012529
8/4/2015 8516.900391 61.858677 -0.0030608992 -0.021690329425
8/3/2015 8543.049805 63.23016 0.0011954032 0.0213905750846
7/31/2015 8532.849609 61.905956 0.0131859943 0.0194703730231
7/30/2015 8421.799805 60.723644 0.0055820564 0.0206675979083
7/29/2015 8375.049805 59.494045 0.0045639685 0.0136986373726
7/28/2015 8337 58.690071 -0.00287047 -0.015860357847
7/27/2015 8361 59.635918 -0.0188404467 -0.020201898556
7/24/2015 8521.549805 60.865517 -0.0079454704 0.0230522567427
7/23/2015 8589.799805 59.494045 -0.0050617009 -0.011006258231
7/22/2015 8633.5 60.156139 0.0121988877 -0.023791418482
7/21/2015 8529.450195 61.622219 -0.0086012005 -0.02250545419
7/20/2015 8603.450195 63.040985 -0.0007432666 -0.008921843609
7/17/2015 8609.849609 63.60849 0.0002090838 -0.008843071763
7/16/2015 8608.049805 64.176003 0.0098840895 0.0195341274481
7/15/2015 8523.799805 62.9464 0.008244544 0.0238460802141
7/14/2015 8454.099609 61.480335 -0.0006561479 0.0172143901167
7/13/2015 8459.650391 60.439899 0.0118533575 0.0398698894176
7/10/2015 8360.549805 58.122559 0.0038422055 0.0190713470724
7/9/2015 8328.549805 57.034828 -0.0041252893 -0.007383152842
7/8/2015 8363.049805 57.459057 -0.0173602956 -0.034837803897
7/7/2015 8510.799805 59.533058 -0.0013318922 -0.008634082172
7/6/2015 8522.150391 60.051548 0.0043901517 -0.006240203837
7/3/2015 8484.900391 60.428635 0.0047365864 0.0198886319916
7/2/2015 8444.900391 59.250229 -0.0009640797 -0.003961946686
7/1/2015 8453.049805 59.485909 0.0101033405 0.041254144101
6/30/2015 8368.5 57.129097 0.0060227456 0.0297365692867
6/29/2015 8318.400391 55.479332 -0.0074810253 -0.035245993932
6/26/2015 8381.099609 57.506195 -0.0020124305 -0.017713332669
6/25/2015 8398 58.54319 0.0044433751 -0.004009536353
6/24/2015 8360.849609 58.778866 -0.0024697337 -0.021193158917
6/23/2015 8381.549805 60.051548 0.0034059448 -0.003129958439
6/22/2015 8353.099609 60.240097 0.0155805702 0.0078864477872
6/19/2015 8224.950195 59.768734 0.0061593346 -0.006269546142
6/18/2015 8174.600098 60.145821 0.0102638302 0.0528053856689
6/17/2015 8091.549805 57.129097 0.0054987388 0.0108422104866
6/16/2015 8047.299805 56.516335 0.0041677465 -0.007450243373
6/15/2015 8013.899902 56.940556 0.0038833006 0.0272110122295
6/12/2015 7982.899902 55.43219 0.0022032684 0.0094420531768
6/11/2015 7965.350098 54.913692 -0.0195828755 -0.029975144409
6/10/2015 8124.450195 56.610603 0.0127206689 0.016934829399
6/9/2015 8022.399902 55.667877 -0.0027038283 -0.022351011114
6/8/2015 8044.149902 56.940556 -0.0086941343 -0.028938956653
6/5/2015 8114.700195 58.637463 -0.0019616768 0.0072874317694
6/4/2015 8130.649902 58.213238 -0.0005470364 -0.008828157985
6/3/2015 8135.100098 58.731731 -0.0123050701 0.0204750822203
6/2/2015 8236.450195 57.553322 -0.0233535925 -0.031720844829
6/1/2015 8433.400391 59.43877 -2.964315E-05 -0.017147412072
5/29/2015 8433.650391 60.475773 0.0137817515 0.0405515163975
5/28/2015 8319 58.118961 -0.0018716687 0.0164880029972
5/27/2015 8334.599609 57.176239 -0.0005695888 -0.002467076195
5/26/2015 8339.349609 57.317646 -0.0036916927 0.0150249339463
5/25/2015 8370.25 56.4692 -0.0104859578 -0.012365958523
5/22/2015 8458.950195 57.176239 0.0045066138 0.0367521629436
5/21/2015 8421 55.14938 -0.0002671178 0.0042919714814
5/20/2015 8423.25 54.913692 0.0068852518 -0.026733553514
5/19/2015 8365.650391 56.422054 -0.0009553778 -0.009106022779
5/18/2015 8373.650391 56.940556 0.0134708391 -0.013877537844
5/15/2015 8262.349609 57.741871 0.0046386777 -0.04296885838
5/14/2015 8224.200195 60.33437 -0.0013660455 0.042345352843
5/13/2015 8235.450195 57.883282 0.0133506417 0.027615220327
5/12/2015 8126.950195 56.327778 -0.0238190811 -0.020492000905
5/11/2015 8325.25 57.506195 0.0163279009 0.0330229586445
5/8/2015 8191.5 55.667877 0.0166557281 0.0341505626452
5/7/2015 8057.299805 53.829567 -0.0049030746 -0.033840879367
5/6/2015 8097 55.715012 -0.027363998 -0.042915084023
5/5/2015 8324.799805 58.213238 -0.0008581892 -0.000808954725
5/4/2015 8331.950195 58.260368 0.0183890723 -0.000808317983
4/30/2015 8181.5 58.307499 -0.0070693892 0.0122748846103
4/29/2015 8239.75 57.60046 -0.0055336501 -0.007311249368
4/28/2015 8285.599609 58.024693 0.0087413628 0.0165153211436
4/27/2015 8213.799805 57.081966 -0.0110111309 -0.038888873922
4/24/2015 8305.25 59.39164 -0.0110796003 -0.03225805926
4/23/2015 8398.299805 61.371361 -0.0037249711 0.0085203868195
4/22/2015 8429.700195 60.852871 0.0062009722 0.0205534633846
4/21/2015 8377.75 59.627323 -0.0083272703 -0.005503118679
4/20/2015 8448.099609 59.957275 -0.0183477099 -0.030487743747
4/17/2015 8606 61.84272 -0.0115658278 -0.020895442613
4/16/2015 8706.700195 63.162529 -0.0144102111 -0.035277213662
4/13/2015 8834 65.472206 0.0061102796 -0.007148155937
4/10/2015 8780.349609 65.943581 0.0002335081 -0.012005518685
4/9/2015 8778.299805 66.744888 0.0073326231 0.0157820021786
4/8/2015 8714.400391 65.707886 0.0062469646 0.0465466393599
4/7/2015 8660.299805 62.785435 4.612224E-05 -0.008190832082
4/6/2015 8659.900391 63.303947 0.0085777133 0.008258475871
4/1/2015 8586.25 62.785435

NIFTY EDEL
MEAN 2.8529027E-05 0.0001052847247
VARIANCE 0.0001144373 0.0010880858232
COVARIANCE 0.0001144373 0.0001563993636
BETA 1.366681539516
Risk free rate 5%
Risk free rate daily 0.0001336806
Return on Security -0.0001437228
Date NIFTY_Adj Close Edelweiss_Adj Close Return_nifReturn_edelwiess
3/30/2020 8597.75
3/23/2020 8660.25
3/16/2020 8745.450195
3/9/2020 9955.200195
3/2/2020 10989.450195
2/24/2020 11201.75
2/17/2020 12080.849609
2/10/2020 12113.450195
2/3/2020 12098.349609
1/27/2020 11962.099609
1/20/2020 12248.25
1/13/2020 12352.349609
1/6/2020 12256.799805
12/30/2019 12226.650391
12/23/2019 12245.799805
12/16/2019 12271.799805
12/9/2019 12086.700195
12/2/2019 11921.5
11/25/2019 12056.049805
11/18/2019 11914.400391
11/11/2019 11895.450195
11/4/2019 11908.150391
10/28/2019 11890.599609
10/21/2019 11583.900391
10/14/2019 11661.849609
10/7/2019 11305.049805
9/30/2019 11174.75
9/23/2019 11512.400391
9/16/2019 11274.200195
9/9/2019 11075.900391
9/2/2019 10946.200195
8/26/2019 11023.25
8/19/2019 10829.349609
8/12/2019 11047.799805
8/5/2019 11109.650391
7/29/2019 10997.349609
7/22/2019 11284.299805
7/15/2019 11419.25
7/8/2019 11552.5
7/1/2019 11811.150391
6/24/2019 11788.849609
6/17/2019 11724.099609
6/10/2019 11823.299805
6/3/2019 11870.650391
5/27/2019 11922.799805
5/20/2019 11844.099609
38.400002 -0.007217 0.100287
34.900002 -0.009742 -0.151883
41.150002 -0.121519 -0.384903
66.900002 -0.094113 -0.130604
76.949997 -0.018952 -0.119061
87.349998 -0.072768 -0.026198
89.699997 -0.002691 0.012987
88.550003 0.001248 -0.026388
90.949997 0.01139 0.01337
89.75 -0.023363 -0.027627
92.300003 -0.008428 -0.128011
105.849998 0.007796 -0.001415
106 0.002466 -0.111111
119.25 -0.001564 0.042851
114.349998 -0.002119 -0.011668
115.699997 0.015314 -0.004731
116.25 0.013857 0.011309
114.949997 -0.01116 -0.068854
123.449997 0.011889 0.004884
122.849998 0.001593 -0.04878
129.149994 -0.001067 0.165088
110.849998 0.001476 0.188103
93.300003 0.026476 0.094428
85.25 -0.006684 -0.050668
89.800003 0.031561 0.260351
71.25 0.01166 -0.157801
84.599998 -0.029329 -0.198864
105.599998 0.021128 -0.148044
123.949997 0.017904 0.180476
105 0.011849 0.001908
104.800003 -0.00699 -0.050725
110.400002 0.017905 0.107878
99.650002 -0.019773 -0.254953
133.75 -0.005567 -0.074074
144.449997 0.010212 -0.03507
149.699997 -0.025429 0.017675
147.100006 -0.011818 -0.029291
151.538727 -0.011534 -0.122797
172.752167 -0.021899 0.01585
170.056808 0.001892 0.003239
169.507751 0.005523 -0.038233
176.24614 -0.00839 -0.019167
179.690201 -0.003989 -0.001387
179.939758 -0.004374 -0.111412
202.50087 0.006645 0.110898
182.285721 0.038305 0.187256
 5/13/2019 11407.150391 153.535294 0.011371 -0.031181
5/6/2019 11278.900391 158.476761 -0.037 0.118746
4/29/2019 11712.25 141.655762 -0.003607 -0.112015
4/22/2019 11754.650391 159.524963 0.000157 -0.109501
4/15/2019 11752.799805 179.141144 0.009392 0.005886
4/8/2019 11643.450195 178.092941 -0.001929 -0.073968
4/1/2019 11665.950195 192.31842 0.003618 -0.02579
3/25/2019 11623.900391 197.409637 0.014576 0.005338
3/18/2019 11456.900391 196.36145 0.00263 0.047112
3/11/2019 11426.849609 187.526688 0.035472 0.156
3/4/2019 11035.400391 162.220322 0.015824 0.164457
2/25/2019 10863.5 139.309814 0.006658 -0.04679
2/18/2019 10791.650391 146.148026 0.006271 0.041252
2/11/2019 10724.400391 140.358017 -0.02003 0.014399
2/4/2019 10943.599609 138.365723 0.004585 -0.049353
1/28/2019 10893.650391 145.549057 0.010491 -0.074937
1/21/2019 10780.549805 157.33963 -0.011589 -0.04222
1/14/2019 10906.950195 164.275253 0.010375 -0.065652
1/7/2019 10794.950195 175.8181 0.006302 -0.026338
12/31/2018 10727.349609 180.573975 -0.012206 0.008299
12/24/2018 10859.900391 179.087769 0.009848 -0.05416
12/17/2018 10754 189.34259 -0.004762 0.045405
12/10/2018 10805.450195 181.118912 0.01045 -0.034847
12/3/2018 10693.700195 187.658203 -0.016829 0.116087
11/26/2018 10876.75 168.139374 0.033249 0.016168
11/19/2018 10526.75 165.464218 -0.014552 -0.014168
11/12/2018 10682.200195 167.842133 0.009164 -0.020243
11/5/2018 10585.200195 171.309937 0.003051 -0.008317
10/29/2018 10553 172.746628 0.052144 0.240484
10/22/2018 10030 139.257446 -0.026549 -0.081673
10/15/2018 10303.549805 151.642502 -0.016133 -0.14854
10/8/2018 10472.5 178.09697 0.015126 0.021888
10/1/2018 10316.450195 174.282364 -0.056173 -0.071768
9/24/2018 10930.450195 187.757294 -0.019084 -0.196693
9/17/2018 11143.099609 233.730576 -0.032314 -0.127589
9/10/2018 11515.200195 267.9133 -0.006377 0.032061
9/3/2018 11589.099609 259.590576 -0.007825 -0.06512
8/27/2018 11680.5 277.672729 0.010677 0.02281
8/20/2018 11557.099609 271.480225 0.007528 -0.079146
8/13/2018 11470.75 294.813629 0.003609 0.024445
8/6/2018 11429.5 287.778931 0.006047 -0.079252
7/30/2018 11360.799805 312.549042 0.00731 0.053959
7/23/2018 11278.349609 296.547516 0.024355 0.070798
7/16/2018 11010.200195 276.940613 -0.00079 -0.060286
7/9/2018 11018.900391 294.707184 0.022859 0.011723
7/2/2018 10772.650391 291.29245 0.005446 -0.000679
6/25/2018 10714.299805 291.490417 -0.009938 -0.050153
 6/18/2018 10821.849609 306.8815 0.000384 -0.01743
6/11/2018 10817.700195 312.325287 0.004648 -0.004417
6/4/2018 10767.650391 313.710968 0.00668 0.018968
5/28/2018 10696.200195 307.871246 0.008585 0.00161
5/21/2018 10605.150391 307.376373 0.000826 -0.013657
5/14/2018 10596.400391 311.632416 -0.019442 0.091334
5/7/2018 10806.5 285.551727 0.017729 -0.013506
4/30/2018 10618.25 289.461334 -0.006926 0.029572
4/23/2018 10692.299805 281.147186 0.01214 0.053793
4/16/2018 10564.049805 266.795349 0.007962 0.024321
4/9/2018 10480.599609 260.460785 0.014422 0.022935
4/2/2018 10331.599609 254.621048 0.021545 0.079975
3/26/2018 10113.700195 235.765747 0.011567 0.026724
3/19/2018 9998.049805 229.629105 -0.019333 -0.125354
3/12/2018 10195.150391 262.539337 -0.0031 0.019604
3/5/2018 10226.849609 257.491425 -0.022135 -0.064713
2/26/2018 10458.349609 275.307465 -0.003117 0.067344
2/19/2018 10491.049805 257.936859 0.003707 -0.00306
2/12/2018 10452.299805 258.728668 -0.000254 0.0456
2/5/2018 10454.950195 247.44516 -0.028404 -0.040032
1/29/2018 10760.599609 257.763947 -0.027919 -0.101718
1/22/2018 11069.650391 286.952179 0.016058 0.0391
1/15/2018 10894.700195 276.15451 0.019984 -0.009549
1/8/2018 10681.25 278.816956 0.011592 -0.033994
1/1/2018 10558.849609 288.628571 0.002673 -0.014478
12/25/2017 10530.700195 292.868744 0.003593 0.010204
12/18/2017 10493 289.910492 0.01546 0.022965
12/11/2017 10333.25 283.402283 0.006585 0.002966
12/4/2017 10265.650391 282.564117 0.014212 -0.00122
11/27/2017 10121.799805 282.90921 -0.025785 -0.021821
11/20/2017 10389.700195 289.220154 0.010317 0.002735
11/13/2017 10283.599609 288.431335 -0.003696 0.038154
11/6/2017 10321.75 277.830841 -0.012509 -0.035928
10/30/2017 10452.5 288.184814 0.01254 0.084617
10/23/2017 10323.049805 265.701965 0.017395 -0.065059
10/16/2017 10146.549805 284.191162 -0.002056 -0.007234
10/9/2017 10167.450195 286.261902 0.018813 0.086859
10/2/2017 9979.700195 263.384674 0.019523 -0.004843
9/25/2017 9788.599609 264.666565 -0.017643 0.024623
9/18/2017 9964.400391 258.306305 -0.011998 -0.072415
9/11/2017 10085.400391 278.471832 0.015159 0.103772
9/4/2017 9934.799805 252.291153 -0.00397 0.040464
8/28/2017 9974.400391 242.479538 0.011905 0.041508
8/21/2017 9857.049805 232.815872 0.001997 -0.064024
8/14/2017 9837.400391 248.741211 0.013037 0.064795
8/7/2017 9710.799805 233.604721 -0.035325 0.052187
7/31/2017 10066.400391 222.018173 0.005183 0.116262
 7/24/2017 10014.5 198.894348 0.01001 0.015885
7/17/2017 9915.25 195.784348 0.002923 0.021053
7/10/2017 9886.349609 191.747543 0.022818 0.011163
7/3/2017 9665.799805 189.630707 0.015219 0.006007
6/26/2017 9520.900391 188.498428 -0.005645 0.00367
6/19/2017 9574.950195 187.809219 -0.001366 -0.080944
6/12/2017 9588.049805 204.35022 -0.008295 0.024432
6/5/2017 9668.25 199.476532 0.001528 0.134696
5/29/2017 9653.5 175.797302 0.006086 -0.005015
5/22/2017 9595.099609 176.683426 0.017735 0.019602
5/15/2017 9427.900391 173.286606 0.002872 -0.018952
5/8/2017 9400.900391 176.634186 0.01245 0.057471
5/1/2017 9285.299805 167.0345 -0.002015 0.01193
4/24/2017 9304.049805 165.065338 0.020248 -0.037048
4/17/2017 9119.400391 171.415909 -0.003431 -0.008824
4/10/2017 9150.799805 172.942001 -0.005164 -0.031698
4/3/2017 9198.299805 178.603378 0.002676 0.150286
3/27/2017 9173.75 155.268738 0.007219 0.129656
3/20/2017 9108 137.447815 -0.005682 0.016752
3/13/2017 9160.049805 135.183258 0.025239 0.010302
3/6/2017 8934.549805 133.80484 0.004158 0.018741
2/27/2017 8897.549805 131.343353 -0.004693 -0.003875
2/20/2017 8939.5 131.854309 0.013353 0.140781
2/13/2017 8821.700195 115.582512 0.003201 -0.002506
2/6/2017 8793.549805 115.87291 0.006018 -0.031161
1/30/2017 8740.950195 119.599815 0.011538 0.095301
1/23/2017 8641.25 109.19352 0.034961 0.040111
1/16/2017 8349.349609 104.982605 -0.006071 0.011189
1/9/2017 8400.349609 103.820976 0.01899 0.10624
1/2/2017 8243.799805 93.850281 0.007085 -0.00666
12/26/2016 8185.799805 94.4795 0.025051 -0.00611
12/19/2016 7985.75 95.06031 -0.018883 0.18599
12/12/2016 8139.450195 80.152695 -0.014803 -0.130252
12/5/2016 8261.75 92.156242 0.021634 -0.001573
11/28/2016 8086.799805 92.301437 -0.003389 0.006864
11/21/2016 8114.299805 91.672226 0.004979 0.022126
11/14/2016 8074.100098 89.687767 -0.026783 -0.110418
11/7/2016 8296.299805 100.820084 -0.016298 -0.069674
10/31/2016 8433.75 108.370705 -0.023646 -0.082377
10/24/2016 8638 118.099373 -0.006333 -0.012146
10/17/2016 8693.049805 119.551414 0.012775 0.064196
10/10/2016 8583.400391 112.339622 -0.01313 -0.04799
10/3/2016 8697.599609 118.002579 0.010039 0.071648
9/26/2016 8611.150391 110.113152 -0.024956 -0.056017
9/19/2016 8831.549805 116.647339 0.005889 0.083146
9/12/2016 8779.849609 107.693085 -0.009795 0.046074
9/5/2016 8866.700195 102.949738 0.006476 -0.051716
 8/29/2016 8809.650391 108.564301 0.027658 0.035549
8/22/2016 8572.549805 104.837402 -0.010886 -0.005966
8/15/2016 8666.900391 105.466606 0.0087 0.091137
8/8/2016 8592.150391 96.65757 -0.01048 -0.10888
8/1/2016 8683.150391 108.467514 0.005169 0.183835
7/25/2016 8638.5 91.623825 0.011392 0.088557
7/18/2016 8541.200195 84.170013 -2.34E-05 0.114029
7/11/2016 8541.400391 75.554565 0.026216 0.010356
7/4/2016 8323.200195 74.780136 -0.000618 0.020476
6/27/2016 8328.349609 73.279686 0.02964 0.022282
6/20/2016 8088.600098 71.682442 -0.009988 -0.09308
6/13/2016 8170.200195 79.039459 1.841E-05 0.038804
6/6/2016 8170.049805 76.086983 -0.006173 0.085635
5/30/2016 8220.799805 70.085205 0.007865 -0.036593
5/23/2016 8156.649902 72.747276 0.052512 0.100293
5/16/2016 7749.700195 66.116302 -0.008343 0.141187
5/9/2016 7814.899902 57.936455 0.010532 0.031008
5/2/2016 7733.450195 56.194008 -0.014822 0
4/25/2016 7849.799805 56.194008 -0.006266 -0.011073
4/18/2016 7899.299805 56.823227 0.006223 0.038938
4/11/2016 7850.450195 54.693562 0.039079 0.024479
4/4/2016 7555.200195 53.386726 -0.020465 -0.015179
3/28/2016 7713.049805 54.209557 -0.000447 -0.053254
3/21/2016 7716.5 57.258839 0.014748 0.049694
3/14/2016 7604.350098 54.548145 0.012536 -0.033305
3/7/2016 7510.200195 56.427456 0.00332 -0.01098
2/29/2016 7485.350098 57.053886 0.06481 0.220618
2/22/2016 7029.75 46.741787 -0.025101 0.005181
2/15/2016 7210.75 46.500847 0.032918 0.048913
2/8/2016 6980.950195 44.332417 -0.067852 -0.101239
2/1/2016 7489.100098 49.326145 -0.009843 0.00096
1/25/2016 7563.549805 49.278843 0.01901 0.029644
1/18/2016 7422.450195 47.860069 -0.002064 -0.022222
1/11/2016 7437.799805 48.947803 -0.021516 -0.064195
1/4/2016 7601.350098 52.305569 -0.043416 -0.046552
12/28/2015 7946.350098 54.859375 0.010851 0.009574
12/21/2015 7861.049805 54.339157 0.012767 -0.006914
12/14/2015 7761.950195 54.717495 0.019907 0.021183
12/7/2015 7610.450195 53.582474 -0.022032 -0.030796
11/30/2015 7781.899902 55.285007 -0.020245 -0.009322
11/23/2015 7942.700195 55.805218 0.010965 0.039647
11/16/2015 7856.549805 53.677059 0.012149 -0.004386
11/9/2015 7762.25 53.913525 -0.024144 0.006178
11/2/2015 7954.299805 53.582474 -0.013824 -0.050293
10/26/2015 8065.799805 56.420025 -0.027684 0.024034
10/19/2015 8295.450195 55.095829 0.006955 -0.012712
10/12/2015 8238.150391 55.805218 0.005916 0.00941
10/5/2015 8189.700195 55.285007 0.030034 -0.023392
9/28/2015 7950.899902 56.609196 0.010472 0.04908
9/21/2015 7868.5 53.960808 -0.014207 0.001756
9/14/2015 7981.899902 53.866226 0.024726 0.004409
9/7/2015 7789.299805 53.629761 0.017537 0.062793
8/31/2015 7655.049805 50.461163 -0.043352 -0.03176
8/24/2015 8001.950195 52.116398 -0.035904 -0.083195
8/17/2015 8299.950195 56.845661 -0.025662 -0.065319
8/10/2015 8518.549805 60.818237 -0.005377 -0.002327
8/3/2015 8564.599609 60.960106 0.003721 -0.015279
7/27/2015 8532.849609 61.905956 0.001326 0.017094
7/20/2015 8521.549805 60.865517 -0.010256 -0.043123
7/13/2015 8609.849609 63.60849 0.029819 0.098015
7/6/2015 8360.549805 57.930416 -0.014656 -0.041342
6/29/2015 8484.900391 60.428635 0.012385 0.05082
6/22/2015 8381.099609 57.506195 0.018985 -0.037855
6/15/2015 8224.950195 59.768734 0.030321 0.078232
6/8/2015 7982.899902 55.43219 -0.016242 -0.054663
6/1/2015 8114.700195 58.637463 -0.037819 -0.030397
5/25/2015 8433.650391 60.475773 -0.002991 0.057708
5/18/2015 8458.950195 57.176239 0.023795 -0.009796
5/11/2015 8262.349609 57.741871 0.008649 0.037257
5/4/2015 8191.5 55.667877 0.001222 -0.045271
4/27/2015 8181.5 58.307499 -0.0149 -0.018254
4/20/2015 8305.25 59.39164 -0.034947 -0.039634
4/13/2015 8606 61.84272 -0.019857 -0.062187
4/6/2015 8780.349609 65.943581 0.022606 0.050301
3/30/2015 8586.25 62.785435

NIFTY EDELWEISS
MEAN 0.000226 0.0013
VARIANCE 0.000435 0.006229
COVARIANCE 0.000435 0.000843
BETA 1.939062
Risk free rate 5%
Risk free rate weekly 0.000939
Return on security -0.001383
Date NIFTY_Adj Close EDELWEISS_Adj Close Return_Nifty Return_edelwiess
3/1/2020 8597.75 38.400002 -0.2324636776 -0.560389205733
2/1/2020 11201.75 87.349998 -0.0795490199 -0.083901417596
1/1/2020 12169.849609 95.349998 0.0001150035 -0.126831496158
12/1/2019 12168.450195 109.199997 0.0093231524 -0.115431351529
11/1/2019 12056.049805 123.449997 0.0150368646 0.3360388996528
10/1/2019 11877.450195 92.400002 0.0351215085 -0.026343518939
9/1/2019 11474.450195 94.900002 0.0409316848 -0.140398548181
8/1/2019 11023.25 110.400002 -0.0085222162 -0.243309303629
7/1/2019 11118 145.898453 -0.0569054345 -0.139281524654
6/1/2019 11788.849609 169.507751 -0.0112347937 -0.162928282728
5/1/2019 11922.799805 202.50087 0.01486612 0.3636975690589
4/1/2019 11748.150391 148.493973 0.0106891831 -0.247787619406
3/1/2019 11623.900391 197.409637 0.0770350142 0.456979399162
2/1/2019 10792.5 135.492401 -0.0035500297 -0.112301268486
1/1/2019 10830.950195 152.633316 -0.0029090417 -0.154500421201
12/1/2018 10862.549805 180.524414 -0.001305555 0.0736593678528
11/1/2018 10876.75 168.139374 0.0471906504 0.0436653933227
10/1/2018 10386.599609 161.104675 -0.0497555523 -0.141952509179
9/1/2018 10930.450195 187.757294 -0.064213844 -0.323818026076
8/1/2018 11680.5 277.672729 0.0285299168 -0.093424926063
7/1/2018 11356.5 306.287628 0.059938606 0.0507639707414
6/1/2018 10714.299805 291.490417 -0.0020352347 -0.097456187821
5/1/2018 10736.150391 322.965393 -0.0002978968 0.1377265639498
4/1/2018 10739.349609 283.86908 0.0618615741 0.2040302020632
3/1/2018 10113.700195 235.765747 -0.0361340749 -0.1103572782
2/1/2018 10492.849609 265.011719 -0.0485006462 -0.042572054945
1/1/2018 11027.700195 276.795471 0.0471953423 -0.054882172746
12/1/2017 10530.700195 292.868744 0.0297412515 0.0078044356448
11/1/2017 10226.549805 290.600769 -0.0105221911 0.0470777862228
10/1/2017 10335.299805 277.535034 0.0558507057 0.0486214380725
9/1/2017 9788.599609 264.666565 -0.0130371124 0.0855408827377
8/1/2017 9917.900391 243.810776 -0.0157981189 0.2082385261513
7/1/2017 10077.099609 201.790268 0.0584187624 0.0705143281089
6/1/2017 9520.900391 188.498428 -0.010429997 0.105688792818
5/1/2017 9621.25 170.480545 0.0340927017 0.0328064454089
4/1/2017 9304.049805 165.065338 0.0142035487 0.0630944781686
3/1/2017 9173.75 155.268738 0.0331265377 0.1690743403904
2/1/2017 8879.599609 132.8134 0.0371789111 0.2455742263425
1/1/2017 8561.299805 106.62825 0.0458721211 0.1285860953964
12/1/2016 8185.799805 94.4795 -0.0047054769 -0.039842645556
11/1/2016 8224.5 98.400017 -0.0478698773 -0.166803222571
10/1/2016 8638 118.099373 0.0031180049 0.0725274034477
9/1/2016 8611.150391 110.113152 -0.019923266 -0.017702885226
8/1/2016 8786.200195 112.097603 0.0170978984 0.2234547400744
7/1/2016 8638.5 91.623825 0.0423214986 0.2470357087691
6/1/2016 8287.75 73.473297 0.0156431784 0.0652630270407
 5/1/2016 8160.100098 68.971977 0.0395297079 0.2273902406107
4/1/2016 7849.799805 56.194008 0.0143957284 0.0347429907699
3/1/2016 7738.399902 54.307213 0.1075346703 0.2100364562521
2/1/2016 6987.049805 44.880642 -0.0762208242 -0.089251304054
1/1/2016 7563.549805 49.278843 -0.0481730969 -0.108640015185
12/1/2015 7946.350098 55.285007 0.0013988341 -0.024206988467
11/1/2015 7935.25 56.65649 -0.0161855995 0.0041911537615
10/1/2015 8065.799805 56.420025 0.0147064253 0.0311149112363
9/1/2015 7948.899902 54.717495 -6.326999E-06 0.0367382909667
8/1/2015 7948.950195 52.778503 -0.0684295916 -0.144612967961
7/1/2015 8532.849609 61.701313 0.0196390762 0.080033052159
6/1/2015 8368.5 57.129097 -0.0077250524 -0.055339119022
5/1/2015 8433.650391 60.475773 0.0308195797 0.0371868805417
4/1/2015 8181.5 58.307499

NIFTY EDELWEISS
MEAN 0.0021376308 0.008892063315
VARIANCE 0.0024667626 0.0299596031809
COVARIANCE 0.0024667626 0.0057837323979
BETA 2.3446651709506
Risk free rate 5%
Risk free rate monthly 0.0040741238
Return on security -0.0045483173
Date NIFTY_Adj_close Edelweiss_Adj Close Return_NIFTY Return_Edelweiss
1/1/2020 12169.84961 95.349998 0.024618028708 0.0319263629453
10/1/2019 11877.4502 92.400002 0.068308166936 -0.366682784498
7/1/2019 11118 145.898453 -0.053638263819 -0.017478958557
4/1/2019 11748.15039 148.493973 0.084683261677 -0.027119524809
1/1/2019 10830.9502 152.633316 0.042781141729 -0.052582949564
10/1/2018 10386.59961 161.104675 -0.085404868577 -0.474008545327
7/1/2018 11356.5 306.287628 0.057466272392 0.078974955638
4/1/2018 10739.34961 283.86908 -0.026147844498 0.025555363946
1/1/2018 11027.7002 276.795471 0.066993740165 -0.00266475547
10/1/2017 10335.29981 277.535034 0.025622471742 0.3753638208162
7/1/2017 10077.09961 201.790268 0.083087453443 0.2224872310866
4/1/2017 9304.049805 165.065338 0.086756686124 0.5480450818615
1/1/2017 8561.299805 106.62825 -0.008879392799 -0.097131108393
10/1/2016 8638 118.099373 -5.78804191E-05 0.2889592090267
7/1/2016 8638.5 91.623825 0.100473924761 0.6304910124937
4/1/2016 7849.799805 56.194008 0.037845985996 0.1403272597127
1/1/2016 7563.549805 49.278843 -0.062269088267 -0.126571762419
10/1/2015 8065.799805 56.420025 -0.054735501667 -0.085594418388
7/1/2015 8532.849609 61.701313 0.042944400049 0.0582054462669
4/1/2015 8181.5 58.307499

NIFTY EDELWIESS
MEAN 0.022655194404 0.0605526808615
VARIANCE 0.003254305732 0.0738236729464
COVARIANCE 0.003254305732 0.0083589039467
BETA 2.5685675023346
Risk free rate 5%
Risk free rate quaterly 0.012272234429
Return on security 0.026796755689
Date NIFTY_Adj Close Edelweiss_Adj Close Return_NI Return_Edelweiss
10/1/2019 11877.4502 92.400002 0.011006 -0.377753
4/1/2019 11748.15039 148.493973 0.131087 -0.078276
10/1/2018 10386.59961 161.104675 -0.032846 -0.432468
4/1/2018 10739.34961 283.86908 0.039094 0.022823
10/1/2017 10335.29981 277.535034 0.110839 0.681365
4/1/2017 9304.049805 165.065338 0.077107 0.397682
10/1/2016 8638 118.099373 0.10041 1.101636
4/1/2016 7849.799805 56.194008 -0.02678 -0.004006
10/1/2015 8065.799805 56.420025 -0.014142 -0.032371
4/1/2015 8181.5 58.307499

NIFTY EDELWEISS
MEAN 0.043975 0.14207
VARIANCE 0.003967 0.248974
COVARIEANCE 0.003967 0.020227
BETA 5.098518
Risk free rate 5%
Risk free rate semi an 0.024695
Return on security 0.098775
Date NIFTY_Adj Close Edelweiss_Adj Close Return_NIFTY Return_Edelweiss
4/1/2019 11748.15039 148.493973 0.093934997614814 -0.476892752814
4/1/2018 10739.34961 283.86908 0.154266135186494 0.7197376713941
4/1/2017 9304.049805 165.065338 0.185259501659355 1.9374188436604
4/1/2016 7849.799805 56.194008 -0.040542711605452 -0.036247327295
4/1/2015 8181.5 58.307499

NIFTY EDELWEISS
MEAN 0.098229480713803 0.5360041087364
VARIANCE 0.009996831712152 1.1170510131625
COVARIANCE 0.009996831712152 0.0720078075628
BETA 7.203062893943
Risk free rate 5%
Risk free rate annually 5%
Return on security 34.981145695942200%
Date NIFTY_Adj Close Muthoot_Adj Close Bajaj Holdings_Adj Close Bajaj Finance_Adj Close
4/1/2019 11748.15039 571.190063 3021.950684 3083.445557
4/1/2018 10739.34961 431.358551 2613.68457 1896.735107
4/1/2017 9304.049805 368.280731 2011.71936 1265.598633
4/1/2016 7849.799805 186.68866 1362.719849 671.70874
4/1/2015 8181.5 166.223312 1177.045654 373.415894

Nifty Muthoot Bajaj Holdings Bajaj Finance

Avg Returns 0.098229480714 0.39781537780849 0.27235788249561 0.701828912830345
Var 0.009996831712 0.15423145687336 0.022974366574198 0.029905551741919
Co-Var 0.009996831712 0.0252580555562 0.01188485134 -0.002883018399096
Beta 1 2.52660605714734 1.18886179963935 -0.288393211180251
Unlevered Beta 0.16680774509522 2.25395960273837 0.169791879603785

Tax rate 26% 11% 28%

D/E 3.46 0 4.02
Market Cap 49643.14 35632.29 295442.55
Debt
Edelweiss_Adj Close Date Nifty_RetuMuthoot_RBajaj Hold Bajaj Finance_Returns Edelweiss_Return
148.493973 4/1/2019 0.093935 0.324165 0.156203 0.625659558691345 -0.476893
283.86908 4/1/2018 0.154266 0.171276 0.299229 0.498686121763534 0.719738
165.065338 4/1/2017 0.18526 0.9727 0.476253 0.88414793143826 1.937419
56.194008 4/1/2016 -0.040543 0.12312 0.157746 0.798822039428242 -0.036247
58.307499 4/1/2015 #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!

Edelweiss
0.536004108736366
1.11705101316251
0.072007807562791
7.20306289394301
-0.04288608196435

-4%
5.98
6535.5
Edelweiss_Return