Date Close Price weekly retrn Date Close weekly return

01-Mar-2019 5 219.9 X 01-Mar-2 5 10863.50 Y

08-Mar-2019 5 212.3 -3.45612 08-Mar-2 5 11035.40 1.582363

15-Mar-2019 5 222.25 4.686764 15-Mar-2 5 11426.85 3.547221

22-Mar-2019 5 215.75 -2.92463 22-Mar-2 5 11456.90 0.262977

29-Mar-2019 5 222.75 3.244496 29-Mar-2 5 11623.90 1.457637

05-Apr-2019 5 224.05 0.583614 05-Apr-20 5 11665.95 0.361755

12-Apr-2019 5 215 -4.03928 12-Apr-20 5 11643.45 -0.19287

26-Apr-2019 5 209.5 -2.55814 26-Apr-20 5 11754.65 0.955043

03-May-2019 5 201.65 -3.74702 03-May-2 5 11712.25 -0.36071

10-May-2019 5 190.95 -5.30622 10-May-2 5 11278.90 -3.69997

17-May-2019 5 177.5 -7.04373 17-May-2 5 11407.15 1.137079

24-May-2019 5 194.6 9.633803 24-May-2 5 11844.10 3.830492

31-May-2019 5 194.5 -0.05139 31-May-2 5 11922.80 0.664466

07-Jun-2019 5 192.2 -1.18252 07-Jun-20 5 11870.65 -0.4374

14-Jun-2019 5 184.75 -3.87617 14-Jun-20 5 11823.30 -0.39888

21-Jun-2019 5 197.55 6.928281 21-Jun-20 5 11724.10 -0.83902

28-Jun-2019 5 200.65 1.569223 28-Jun-20 5 11788.85 0.552281

05-Jul-2019 5 195.3 -2.66633 05-Jul-20 5 11811.15 0.189162

12-Jul-2019 5 187.15 -4.17307 12-Jul-20 5 11552.50 -2.18988

19-Jul-2019 5 174.8 -6.59898 19-Jul-20 5 11419.25 -1.15343

26-Jul-2019 5 164.05 -6.14989 26-Jul-20 5 11284.30 -1.18178

02-Aug-2019 5 150.35 -8.35111 02-Aug-2 5 10997.35 -2.54291

09-Aug-2019 5 162.65 8.180911 09-Aug-2 5 11109.65 1.021155

16-Aug-2019 5 164.25 0.983707 16-Aug-2 5 11047.80 -0.55672

23-Aug-2019 5 165.6 0.821918 23-Aug-2 5 10829.35 -1.97732

30-Aug-2019 5 171.25 3.411836 30-Aug-2 5 11023.25 1.790505

06-Sep-2019 5 175.25 2.335766 06-Sep-20 5 10946.20 -0.69898

13-Sep-2019 5 180.6 3.052782 13-Sep-20 5 11075.90 1.184886

20-Sep-2019 5 185.2 2.547065 20-Sep-20 5 11274.20 1.790374

27-Sep-2019 5 181.85 -1.80886 27-Sep-20 5 11512.40 2.112788

04-Oct-2019 5 168.8 -7.17624 04-Oct-20 5 11174.75 -2.93292

11-Oct-2019 5 166.5 -1.36256 11-Oct-20 5 11305.05 1.166022

18-Oct-2019 5 186.05 11.74174 18-Oct-20 5 11661.85 3.156112

25-Oct-2019 5 181 -2.71432 25-Oct-20 5 11583.90 -0.66842

01-Nov-2019 5 189.2 4.530387 01-Nov-20 5 11890.60 2.64764

08-Nov-2019 5 165.15 -12.7114 08-Nov-20 5 11908.15 0.147596

15-Nov-2019 5 167.9 1.665153 15-Nov-20 5 11895.45 -0.10665

22-Nov-2019 5 167.9 0 22-Nov-20 5 11914.40 0.159305

29-Nov-2019 5 168.05 0.089339 29-Nov-20 5 12056.05 1.188897

06-Dec-2019 5 173.9 3.481107 06-Dec-20 5 11921.50 -1.11604

13-Dec-2019 5 166.8 -4.08281 13-Dec-20 5 12086.70 1.385732

20-Dec-2019 5 163.5 -1.97842 20-Dec-20 5 12271.80 1.531435

27-Dec-2019 5 163.65 0.091743 27-Dec-20 5 12245.80 -0.21187

03-Jan-2020 5 165.15 0.91659 03-Jan-20 5 12226.65 -0.15638

10-Jan-2020 5 168.65 2.119285 10-Jan-20 5 12256.80 0.246592

17-Jan-2020 5 180 6.729914 17-Jan-20 5 12352.35 0.779567

24-Jan-2020 5 177.5 -1.38889 24-Jan-20 5 12248.25 -0.84275

31-Jan-2020 5 166.5 -6.19718 31-Jan-20 5 11962.10 -2.33625

07-Feb-2020 5 164 -1.5015 07-Feb-20 5 12098.35 1.139014

14-Feb-2020 5 159.05 -3.01829 14-Feb-20 5 12113.45 0.12481

28-Feb-2020 5 142.8 -10.2169 28-Feb-20 5 11201.75 -7.52634

1
 X Y
-3.45611641655 1.582363
4.68676401319 3.547221
-2.9246344207 0.262977
3.24449594438 1.457637 SUMMARY
OUTPUT

0.58361391695 0.361755
-4.03927694711 -0.192869 Regression Statistics

-2.55813953488 0.955043 Multiple R 0.589737310709916

-3.74701670644 -0.360708 R Square 0.347790095643364

-5.30622365485 -3.699972 Adjusted R 0.334202389302601
Square
-7.0437287248 1.137079 Standard Error 1.56785808528703

9.6338028169 3.830492 Observations 50

-0.05138746146 0.664466
-1.18251928021 -0.437397 ANOVA
-3.87617065557 -0.398883 df SS

6.92828146143 -0.839021 Regression 1 62.9194

1.56922298152 0.552281 Residual 48 117.9926

-2.66633441316 0.189162 Total 49 180.912
-4.17306707629 -2.18988
-6.59898477157 -1.15343 Coefficients Standard
Error
-6.14988558352 -1.181776 Intercept A=0.248605252050405 0.224228
-8.35111246571 -2.542914 X B=0.228631226862556 0.045191
8.18091120718 1.021155
0.98370734706 -0.556723
0.82191780822 -1.977317
3.41183574879 1.790505
2.33576642336 -0.698977
3.05278174037 1.184886
2.54706533776 1.790374
-1.80885529158 2.112788
-7.17624415727 -2.932924
-1.36255924171 1.166022
11.7417417417 3.156112
-2.71432410642 -0.668419
4.53038674033 2.64764
-12.7114164905 0.147596
1.66515289131 -0.10665
0 0.159305

2
 0.0893388922 1.188897
3.48110681345 -1.116037
-4.08280621047 1.385732
-1.97841726619 1.531435
0.09174311927 -0.211868
0.91659028414 -0.15638
2.11928549803 0.246592
6.72991402312 0.779567
-1.38888888889 -0.842755
-6.19718309859 -2.336252
-1.5015015015 1.139014
-3.01829268293 0.12481
-10.2169129205 -7.526345

3
 MS F Significan
ce F
62.919397843299 25.5959384844807 6.587E-06

2.45817897559991

t Stat P-value Lower Upper Lower Upper

95% 95% 95.0% 95.0%
1.10871783817295 0.273076326466064 -0.202235 0.699445 -0.202235 0.699445
5.05924287660523 6.58662405982078E-06 0.137769 0.319493 0.137769 0.319493

4
5