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

Harmonic Inc.
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return HLIT | Return S&P |  | Beta
2010-12-27 00:00:00 | 8.5 | 8.62 | 8.43 | 8.52 | 457100 | 8.52 |  | -0.001172332942555698 | 0.01033836853148529 |  | -0.1430760779240827
2010-12-20 00:00:00 | 8.27 | 8.87 | 8.27 | 8.53 | 1137600 | 8.53 |  | 0.03268765133171914 | 0.002829732344405089
2010-12-13 00:00:00 | 7.23 | 8.27 | 7.23 | 8.26 | 1886100 | 8.26 |  | 0.1424619640387275 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-12-06 00:00:00 | 6.86 | 7.23 | 6.84 | 7.23 | 756500 | 7.23 |  | 0.04782608695652169 | 0.02968723726248523
2010-11-29 00:00:00 | 6.68 | 6.91 | 6.53 | 6.9 | 851600 | 6.9 |  | 0.02526002971768193 | -0.008610270644228257 |  | Regression Statistics
2010-11-22 00:00:00 | 6.54 | 6.82 | 6.54 | 6.73 | 515700 | 6.73 |  | 0.02279635258358659 | 0.0004336187990425788 |  | Multiple R | 0.06807903205892041
2010-11-15 00:00:00 | 6.67 | 6.75 | 6.37 | 6.58 | 931800 | 6.58 |  | -0.01052631578947372 | -0.02173185952604306 |  | R Square | 0.004634754606079513
2010-11-08 00:00:00 | 6.73 | 6.85 | 6.51 | 6.65 | 776900 | 6.65 |  | -0.0191740412979351 | 0.03599377989621888 |  | Adjusted R Square | -0.000392342592879682
2010-11-01 00:00:00 | 7 | 7 | 6.38 | 6.78 | 1025900 | 6.78 |  | -0.02865329512893988 | 0.0001521452479968932 |  | Standard Error | 0.07099556041076051
2010-10-25 00:00:00 | 6.97 | 7.23 | 6.74 | 6.98 | 983400 | 6.98 |  | 0.00721500721500723 | 0.005857897108460186 |  | Observations | 200
2010-10-18 00:00:00 | 6.99 | 7.05 | 6.7 | 6.93 | 640600 | 6.93 |  | -0.005738880918220945 | 0.009475174870188452
2010-10-11 00:00:00 | 7.05 | 7.15 | 6.9 | 6.97 | 574300 | 6.97 |  | -0.0155367231638418 | 0.01649741764377444 |  | ANOVA
2010-10-04 00:00:00 | 7 | 7.15 | 6.74 | 7.08 | 857000 | 7.08 |  | 0.01142857142857134 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-27 00:00:00 | 6.65 | 7.07 | 6.5 | 7 | 863700 | 7 |  | 0.05580693815987936 | 0.02050480192610116 |  | Regression | 1 | 0.004646991153400837 | 0.004646991153400837 | 0.9219544446125068 | 0.3381333812788667
2010-09-20 00:00:00 | 6.86 | 7.07 | 6.46 | 6.63 | 661300 | 6.63 |  | -0.03352769679300294 | 0.01445631111711942 |  | Residual | 198 | 0.997993180411513 | 0.005040369598037944
2010-09-13 00:00:00 | 6.53 | 6.96 | 6.3 | 6.86 | 731400 | 6.86 |  | 0.06027820710973741 | 0.004563109433142198 |  | Total | 199 | 1.002640171564914
2010-09-07 00:00:00 | 6.38 | 6.54 | 6.28 | 6.47 | 417900 | 6.47 |  | 0.01251956181533642 | 0.03749800392639435
2010-08-30 00:00:00 | 5.99 | 6.4 | 5.73 | 6.39 | 463400 | 6.39 |  | 0.05970149253731338 | -0.006625050154429157 |  |  | Coefficients | Standard Error | t Stat | P-value | Lower 95% | Upper 95% | Lower 95.0% | Upper 95.0%
2010-08-23 00:00:00 | 6.08 | 6.12 | 5.7 | 6.03 | 540100 | 6.03 |  | -0.003305785123966842 | -0.007004864489228546 |  | Intercept | 0.001609661611068543 | 0.00502014586291241 | 0.3206404066782846 | 0.748821063607155 | -0.008290153543062072 | 0.01150947676519916 | -0.008290153543062072 | 0.01150947676519916
2010-08-16 00:00:00 | 6.06 | 6.32 | 5.82 | 6.05 | 501500 | 6.05 |  | -0.009819967266775809 | -0.03779287471916126 |  | X Variable 1 | -0.1430760779240826 | 0.1490089297303969 | -0.9601845888226389 | 0.3381333812788667 | -0.4369242849142198 | 0.1507721290660546 | -0.4369242849142198 | 0.1507721290660546
2010-08-09 00:00:00 | 6.87 | 6.98 | 6.1 | 6.11 | 446900 | 6.11 |  | -0.1014705882352941 | 0.01819172113289769
2010-08-02 00:00:00 | 7 | 7.14 | 6.62 | 6.8 | 687300 | 6.8 |  | -0.02439024390243905 | -0.0009613117370723678
2010-07-26 00:00:00 | 6.23 | 6.99 | 5.83 | 6.97 | 1177600 | 6.97 |  | 0.1241935483870966 | 0.03547817594470737
2010-07-19 00:00:00 | 5.8 | 6.2 | 5.62 | 6.2 | 365600 | 6.2 |  | 0.07452339688041598 | -0.01213403094734489
2010-07-12 00:00:00 | 5.69 | 6.08 | 5.59 | 5.77 | 537200 | 5.77 |  | 0.00698080279232105 | 0.05415713196033556
2010-07-06 00:00:00 | 5.64 | 5.79 | 5.34 | 5.73 | 430400 | 5.73 |  | 0.02321428571428585 | -0.05031761952524239
2010-06-28 00:00:00 | 5.92 | 6.02 | 5.34 | 5.6 | 833300 | 5.6 |  | -0.05723905723905731 | -0.03646499807607984
2010-06-21 00:00:00 | 5.85 | 5.95 | 5.57 | 5.94 | 960800 | 5.94 |  | 0.02768166089965396 | 0.02373580065958225
2010-06-14 00:00:00 | 5.83 | 5.95 | 5.7 | 5.78 | 702900 | 5.78 |  | 0.03214285714285725 | 0.02509202914882414
2010-06-07 00:00:00 | 5.54 | 5.66 | 5.33 | 5.6 | 626200 | 5.6 |  | 0.01633393829401086 | -0.02251677513516492
2010-06-01 00:00:00 | 5.8 | 5.98 | 5.5 | 5.51 | 622700 | 5.51 |  | -0.04835924006908465 | 0.00158133291654794
2010-05-24 00:00:00 | 5.58 | 6 | 5.46 | 5.79 | 701100 | 5.79 |  | 0.03949730700179521 | -0.04225662158354471
2010-05-17 00:00:00 | 5.76 | 5.97 | 5.25 | 5.57 | 832600 | 5.57 |  | -0.02792321116928453 | 0.02232464352585328
2010-05-10 00:00:00 | 5.75 | 5.92 | 5.48 | 5.73 | 1535500 | 5.73 |  | 0.05719557195571956 | -0.06388357532295708
2010-05-03 00:00:00 | 6.86 | 7.15 | 5.4 | 5.42 | 1556000 | 5.42 |  | -0.2076023391812866 | -0.02512979758149314
2010-04-26 00:00:00 | 7.14 | 7.26 | 6.84 | 6.84 | 555900 | 6.84 |  | -0.04602510460251052 | 0.02109669247481394
2010-04-19 00:00:00 | 7.05 | 7.25 | 6.84 | 7.17 | 619300 | 7.17 |  | 0.01271186440677963 | -0.001875465726700942
2010-04-12 00:00:00 | 6.88 | 7.27 | 6.85 | 7.08 | 754700 | 7.08 |  | 0.02460202604920414 | 0.01381037263390206
2010-04-05 00:00:00 | 6.35 | 6.97 | 6.31 | 6.91 | 874500 | 6.91 |  | 0.09335443037974689 | 0.009866362646688165
2010-03-29 00:00:00 | 6.46 | 6.5 | 6.25 | 6.32 | 499800 | 6.32 |  | -0.01557632398753883 | 0.005767738598154937
2010-03-22 00:00:00 | 6.36 | 6.63 | 6.28 | 6.42 | 587800 | 6.42 |  | 0 | 0.008617466238836968
2010-03-15 00:00:00 | 6.68 | 6.7 | 6.3 | 6.42 | 757500 | 6.42 |  | -0.04321907600596131 | 0.009914815140072086
2010-03-08 00:00:00 | 6.8 | 6.9 | 6.58 | 6.71 | 558800 | 6.71 |  | -0.01612903225806461 | 0.03097357151264379
2010-03-01 00:00:00 | 6.55 | 6.95 | 6.5 | 6.82 | 934800 | 6.82 |  | 0.03963414634146356 | -0.004219371241559022
2010-02-22 00:00:00 | 6.41 | 6.59 | 6.36 | 6.56 | 835000 | 6.56 |  | 0.02340093603744142 | 0.03129678013221637
2010-02-16 00:00:00 | 6.19 | 6.48 | 6.08 | 6.41 | 729900 | 6.41 |  | 0.04567699836867867 | 0.008741406315947442
2010-02-08 00:00:00 | 6.08 | 6.31 | 5.88 | 6.13 | 741700 | 6.13 |  | 0.01322314049586781 | -0.007151703651279817
2010-02-01 00:00:00 | 6.08 | 6.27 | 5.78 | 6.05 | 1120300 | 6.05 |  | -0.003294892915980285 | -0.01638638528614356
2010-01-25 00:00:00 | 6.23 | 6.26 | 5.9 | 6.07 | 748000 | 6.07 |  | -0.01938610662358642 | -0.03896904131052881
2010-01-19 00:00:00 | 6.38 | 6.53 | 6.15 | 6.19 | 906000 | 6.19 |  | -0.03281250000000002 | -0.007816730423238827
2010-01-11 00:00:00 | 6.52 | 6.77 | 6.35 | 6.4 | 657700 | 6.4 |  | -0.01689708141321034 | 0.0267958030669897
2010-01-04 00:00:00 | 6.4 | 6.63 | 6.25 | 6.51 | 847700 | 6.51 |  | 0.03006329113924044 | -0.01010226546410065
2009-12-28 00:00:00 | 6.25 | 6.48 | 6.16 | 6.32 | 625500 | 6.32 |  | 0.01282051282051277 | 0.02177837038649577
2009-12-21 00:00:00 | 5.87 | 6.45 | 5.79 | 6.24 | 873700 | 6.24 |  | 0.07216494845360821 | -0.003561066873943752
2009-12-14 00:00:00 | 6.1 | 6.11 | 5.64 | 5.82 | 816400 | 5.82 |  | 0.01926444833625229 | 0.0003887954574224306
2009-12-07 00:00:00 | 5.53 | 5.84 | 5.46 | 5.71 | 782900 | 5.71 |  | 0.02882882882882876 | 0.01327543083308136
2009-11-30 00:00:00 | 5.22 | 5.59 | 5 | 5.55 | 666600 | 5.55 |  | 0.05916030534351147 | 0.0001007898257250339
2009-11-23 00:00:00 | 5.29 | 5.45 | 5.15 | 5.24 | 483200 | 5.24 |  | 0.003831417624521105 | -0.001920474082744872
2009-11-16 00:00:00 | 5.27 | 5.47 | 5.11 | 5.22 | 589700 | 5.22 |  | -0.001912045889101432 | 0.0226129243430282
2009-11-09 00:00:00 | 5.05 | 5.27 | 4.77 | 5.23 | 1063400 | 5.23 |  | 0.04183266932270935 | 0.03195359924338192
2009-11-02 00:00:00 | 5.26 | 5.32 | 4.99 | 5.02 | 837200 | 5.02 |  | -0.04380952380952385 | -0.04020933679140404
2009-10-26 00:00:00 | 6.4 | 6.5 | 5.05 | 5.25 | 1387400 | 5.25 |  | -0.1809672386895476 | -0.007428655486908076
2009-10-19 00:00:00 | 6.69 | 6.76 | 6.37 | 6.41 | 488000 | 6.41 |  | -0.03609022556390984 | 0.01510980037144538
2009-10-12 00:00:00 | 6.4 | 6.84 | 6.32 | 6.65 | 844200 | 6.65 |  | 0.03744149765990645 | 0.04514197091327632
2009-10-05 00:00:00 | 6.21 | 6.42 | 6.11 | 6.41 | 614900 | 6.41 |  | 0.03889789303079416 | -0.01835538788563551
2009-09-28 00:00:00 | 6.66 | 6.84 | 6.16 | 6.17 | 627700 | 6.17 |  | -0.07078313253012047 | -0.02239071421885219
2009-09-25 00:00:00 | 6.69 | 6.72 | 6.6 | 6.64 | 441300 | 6.64 |  | 0 | 0
2009-09-21 00:00:00 | 6.78 | 6.97 | 6.6 | 6.64 | 780200 | 6.64 |  | -0.03347889374090252 | 0.02452216777113914
2009-09-14 00:00:00 | 6.81 | 7.04 | 6.73 | 6.87 | 851100 | 6.87 |  | -0.002902757619738683 | 0.02590515545061001
2009-09-08 00:00:00 | 6.63 | 7 | 6.42 | 6.89 | 901600 | 6.89 |  | 0.05030487804878048 | -0.01217769916320843
2009-08-31 00:00:00 | 6.63 | 6.69 | 6.37 | 6.56 | 753700 | 6.56 |  | -0.02380952380952384 | 0.002728699092707565
2009-08-24 00:00:00 | 6.66 | 6.93 | 6.57 | 6.72 | 592900 | 6.72 |  | 0.01052631578947349 | 0.02195022358553533
2009-08-17 00:00:00 | 6.41 | 6.84 | 6.28 | 6.65 | 680300 | 6.65 |  | 0.01526717557251911 | -0.006323727337502971
2009-08-10 00:00:00 | 6.64 | 6.82 | 6.34 | 6.55 | 891400 | 6.55 |  | -0.02384500745156481 | 0.02329161096933619
2009-08-03 00:00:00 | 6.98 | 7.02 | 6.5 | 6.71 | 1067500 | 6.71 |  | -0.03174603174603174 | 0.008394093499172861
2009-07-27 00:00:00 | 6.11 | 7.07 | 5.88 | 6.93 | 1385700 | 6.93 |  | 0.1286644951140066 | 0.04134498819626109
2009-07-20 00:00:00 | 5.97 | 6.18 | 5.88 | 6.14 | 984200 | 6.14 |  | 0.03193277310924358 | 0.06967115216179631
2009-07-13 00:00:00 | 5.52 | 6.08 | 5.36 | 5.95 | 585400 | 5.95 |  | 0.07985480943738654 | -0.01928783382789312
2009-07-06 00:00:00 | 5.5 | 5.77 | 5.24 | 5.51 | 1115000 | 5.51 |  | -0.04006968641114994 | -0.02446403308303413
2009-06-29 00:00:00 | 6.04 | 6.15 | 5.65 | 5.74 | 631500 | 5.74 |  | -0.0512396694214875 | -0.002529227228813657
2009-06-22 00:00:00 | 6.26 | 6.28 | 5.44 | 6.05 | 2202800 | 6.05 |  | -0.04874213836477992 | -0.02640005918347932
2009-06-15 00:00:00 | 6.53 | 6.69 | 5.96 | 6.36 | 1474000 | 6.36 |  | -0.03782148260211804 | 0.006510014998563962
2009-06-08 00:00:00 | 5.9 | 6.79 | 5.84 | 6.61 | 1129900 | 6.61 |  | 0.1016666666666668 | 0.02279304567312934
2009-06-01 00:00:00 | 5.85 | 6.19 | 5.76 | 6 | 876600 | 6 |  | 0.04166666666666674 | 0.03623449830890646
2009-05-26 00:00:00 | 5.17 | 5.85 | 5.17 | 5.76 | 1212900 | 5.76 |  | 0.1098265895953756 | 0.004666545849945747
2009-05-18 00:00:00 | 5.22 | 5.53 | 5.07 | 5.19 | 917400 | 5.19 |  | 0.005813953488372103 | -0.04988000817881477
2009-05-11 00:00:00 | 5.78 | 5.83 | 5.08 | 5.16 | 1107200 | 5.16 |  | -0.120954003407155 | 0.05892743185340499
2009-05-04 00:00:00 | 7.69 | 7.85 | 5.45 | 5.87 | 2748400 | 5.87 |  | -0.228646517739816 | 0.01303348995070586
2009-04-27 00:00:00 | 6.81 | 7.82 | 6.76 | 7.61 | 1026100 | 7.61 |  | 0.07485875706214684 | -0.003875344986200568
2009-04-20 00:00:00 | 6.55 | 7.13 | 6.16 | 7.08 | 997100 | 7.08 |  | 0.06146926536731634 | 0.01522368543943231
2009-04-13 00:00:00 | 7.08 | 7.08 | 6.37 | 6.67 | 960600 | 6.67 |  | -0.06320224719101131 | 0.01668842729970321
2009-04-06 00:00:00 | 6.77 | 7.14 | 6.47 | 7.12 | 562100 | 7.12 |  | 0.02593659942363113 | 0.03255141309410003
2009-03-30 00:00:00 | 6.44 | 7 | 6.21 | 6.94 | 781700 | 6.94 |  | 0.04675716440422328 | 0.06167538449527687
2009-03-23 00:00:00 | 5.98 | 7 | 5.98 | 6.63 | 1040300 | 6.63 |  | 0.1431034482758622 | 0.01584825854206606
2009-03-16 00:00:00 | 5.78 | 6.38 | 5.42 | 5.8 | 771600 | 5.8 |  | 0.01576182136602444 | 0.1070707366326202
2009-03-09 00:00:00 | 4.55 | 5.79 | 4.5 | 5.71 | 810800 | 5.71 |  | 0.2440087145969498 | -0.07034512780747937
2009-03-02 00:00:00 | 5.29 | 5.42 | 4.46 | 4.59 | 755500 | 4.59 |  | -0.1562500000000001 | -0.04539964937341723
2009-02-23 00:00:00 | 5.44 | 5.7 | 5.21 | 5.44 | 589000 | 5.44 |  | 0 | -0.06868317933336565
2009-02-17 00:00:00 | 5.72 | 5.89 | 5.31 | 5.44 | 814700 | 5.44 |  | -0.07482993197278909 | -0.04807736587612244
2009-02-09 00:00:00 | 5.69 | 5.95 | 5.38 | 5.88 | 789600 | 5.88 |  | 0.02439024390243905 | 0.0517266430958494
2009-02-02 00:00:00 | 5.06 | 5.75 | 4.96 | 5.74 | 1058700 | 5.74 |  | 0.1145631067961164 | -0.007296111545165074
2009-01-26 00:00:00 | 4.83 | 5.36 | 4.76 | 5.15 | 950200 | 5.15 |  | 0.06404958677685957 | -0.02137345315955386
2009-01-20 00:00:00 | 5.61 | 5.61 | 4.62 | 4.84 | 1024100 | 4.84 |  | -0.1215970961887477 | -0.04518447801426406
2009-01-12 00:00:00 | 6.14 | 6.14 | 5.16 | 5.51 | 913200 | 5.51 |  | -0.09523809523809523 | -0.04448379480575226
2009-01-05 00:00:00 | 6.21 | 6.57 | 6.03 | 6.09 | 760200 | 6.09 |  | -0.04245283018867929 | 0.06759853345554534
2008-12-29 00:00:00 | 5.74 | 6.4 | 5.14 | 6.36 | 1208900 | 6.36 |  | 0.09655172413793123 | -0.01698427715457052
2008-12-22 00:00:00 | 5.86 | 5.91 | 5.47 | 5.8 | 394000 | 5.8 |  | -0.01023890784982939 | 0.009264206063223979
2008-12-15 00:00:00 | 5.64 | 5.9 | 5.19 | 5.86 | 997800 | 5.86 |  | 0.04642857142857149 | 0.004177748353441979
2008-12-08 00:00:00 | 4.84 | 5.6 | 4.84 | 5.6 | 786600 | 5.6 |  | 0.1814345991561179 | -0.02250513255378017
2008-12-01 00:00:00 | 4.97 | 4.99 | 4.18 | 4.74 | 848100 | 4.74 |  | -0.07961165048543695 | 0.1202579903253629
2008-11-24 00:00:00 | 4.53 | 5.26 | 4.4 | 5.15 | 686800 | 5.15 |  | 0.1547085201793723 | -0.08388965864718478
2008-11-17 00:00:00 | 4.81 | 4.96 | 3.76 | 4.46 | 1313800 | 4.46 |  | -0.0766045548654245 | -0.06197703519908915
2008-11-10 00:00:00 | 6.2 | 6.2 | 4.69 | 4.83 | 1282800 | 4.83 |  | -0.2068965517241379 | -0.03897806451612906
2008-11-03 00:00:00 | 7.14 | 7.36 | 5.9 | 6.09 | 975500 | 6.09 |  | -0.1434599156118144 | 0.104907786534667
2008-10-27 00:00:00 | 6.93 | 7.2 | 6.26 | 7.11 | 1775700 | 7.11 |  | -0.01249999999999996 | -0.06781138695444155
2008-10-20 00:00:00 | 8.17 | 8.5 | 6.5 | 7.2 | 1195000 | 7.2 |  | -0.1133004926108373 | 0.04596205600409231
2008-10-13 00:00:00 | 7.45 | 8.43 | 7.45 | 8.12 | 1636500 | 8.12 |  | 0.123098201936376 | -0.1819546409759559
2008-10-06 00:00:00 | 7.79 | 8.31 | 6.64 | 7.23 | 1888000 | 7.23 |  | -0.1484098939929328 | -0.09399391726491213
2008-09-29 00:00:00 | 8.6 | 8.89 | 8.11 | 8.49 | 1128700 | 8.49 |  | -0.02749140893470792 | -0.03331261752238901
2008-09-22 00:00:00 | 9.21 | 9.27 | 8.33 | 8.73 | 1027800 | 8.73 |  | -0.06631016042780735 | 0.00270032755452565
2008-09-15 00:00:00 | 8.71 | 9.75 | 8.08 | 9.35 | 1835400 | 9.35 |  | 0.05769230769230771 | 0.007558499891331616
2008-09-08 00:00:00 | 8.21 | 8.9 | 8.11 | 8.84 | 1237300 | 8.84 |  | 0.1008717310087173 | -0.03158641441188625
2008-09-02 00:00:00 | 8.2 | 8.72 | 7.9 | 8.03 | 1831700 | 8.03 |  | -0.08750000000000013 | -0.007251199504720751
2008-08-25 00:00:00 | 8.54 | 8.99 | 8.46 | 8.8 | 1375600 | 8.8 |  | 0.02564102564102577 | -0.004621784008627339
2008-08-18 00:00:00 | 8.78 | 8.79 | 8.28 | 8.58 | 793000 | 8.58 |  | -0.0227790432801821 | 0.001450259195260539
2008-08-11 00:00:00 | 8.44 | 8.94 | 8.36 | 8.78 | 1171500 | 8.78 |  | 0.04399524375743158 | 0.02857233537780379
2008-08-04 00:00:00 | 7.84 | 8.43 | 7.42 | 8.41 | 1646800 | 8.41 |  | 0.07682458386683755 | 0.002027413815036239
2008-07-28 00:00:00 | 9.52 | 9.78 | 7.52 | 7.81 | 3696900 | 7.81 |  | -0.1931818181818182 | -0.002316210299203703
2008-07-21 00:00:00 | 9.57 | 9.75 | 9.31 | 9.68 | 867200 | 9.68 |  | 0.01467505241090161 | 0.01709574099024613
2008-07-14 00:00:00 | 9.43 | 9.77 | 9.18 | 9.54 | 819300 | 9.54 |  | 0.01597444089456856 | -0.01853670124317053
2008-07-07 00:00:00 | 9.27 | 9.68 | 9.05 | 9.39 | 973300 | 9.39 |  | 0.02065217391304364 | -0.01210907554874141
2008-06-30 00:00:00 | 9.62 | 9.73 | 8.97 | 9.2 | 1067200 | 9.2 |  | -0.04564315352697113 | -0.03000918106424466
2008-06-23 00:00:00 | 10.14 | 10.26 | 9.62 | 9.64 | 1400600 | 9.64 |  | -0.04743083003952553 | -0.03095519951765768
2008-06-20 00:00:00 | 10.55 | 10.58 | 10 | 10.12 | 2577700 | 10.12 |  | 0 | 0
2008-06-16 00:00:00 | 9.91 | 10.6 | 9.65 | 10.12 | 956700 | 10.12 |  | 0.02119071644803228 | -0.0004777023253079715
2008-06-09 00:00:00 | 10 | 10.05 | 9.39 | 9.91 | 1341100 | 9.91 |  | -0.009000000000000008 | -0.02834944800696959
2008-06-02 00:00:00 | 9.57 | 10.35 | 9.01 | 10 | 1766400 | 10 |  | 0.03950103950103956 | 0.01776979933572198
2008-05-27 00:00:00 | 9.02 | 9.7 | 8.9 | 9.62 | 1177000 | 9.62 |  | 0.0724637681159419 | -0.03467218577893139
2008-05-19 00:00:00 | 8.5 | 9.56 | 8.46 | 8.97 | 2757800 | 8.97 |  | 0.05035128805620626 | 0.02670210620335944
2008-05-12 00:00:00 | 7.93 | 8.9 | 7.93 | 8.54 | 1679600 | 8.54 |  | 0.08101265822784787 | -0.01812009335879494
2008-05-05 00:00:00 | 7.88 | 8.07 | 7.65 | 7.9 | 1834500 | 7.9 |  | 0.005089058524172962 | 0.01148915469581646
2008-04-28 00:00:00 | 8.59 | 8.67 | 7.82 | 7.86 | 1691900 | 7.86 |  | -0.08498253783469145 | 0.005401595304711737
2008-04-21 00:00:00 | 8.34 | 8.8 | 7.97 | 8.59 | 2140800 | 8.59 |  | 0.01897983392645308 | 0.04314128583540278
2008-04-14 00:00:00 | 7.56 | 8.47 | 7.47 | 8.43 | 1068700 | 8.43 |  | 0.1121372031662269 | -0.02741535318155297
2008-04-07 00:00:00 | 8.05 | 8.1 | 7.53 | 7.58 | 756500 | 7.58 |  | -0.05368289637952561 | 0.04195495810586825
2008-03-31 00:00:00 | 7.53 | 8.16 | 7.43 | 8.01 | 1045400 | 8.01 |  | 0.06233421750663126 | -0.01074832080992238
2008-03-24 00:00:00 | 7.88 | 8.37 | 7.5 | 7.54 | 1299100 | 7.54 |  | -0.05395232120451687 | 0.0321160743397455
2008-03-17 00:00:00 | 7.84 | 8.47 | 7.78 | 7.97 | 2089100 | 7.97 |  | -0.01361386138613863 | -0.00404369979201602
2008-03-10 00:00:00 | 8.1 | 8.36 | 7.4 | 8.08 | 1804800 | 8.08 |  | 0.003726708074534013 | -0.02800177359596601
2008-03-03 00:00:00 | 8.88 | 8.88 | 7.97 | 8.05 | 1625700 | 8.05 |  | -0.09652076318742975 | -0.01661357908817451
2008-02-25 00:00:00 | 8.88 | 9.54 | 8.8 | 8.91 | 1490800 | 8.91 |  | 0.001123595505617914 | 0.00231112823057944
2008-02-19 00:00:00 | 9 | 9.25 | 8.74 | 8.9 | 1080500 | 8.9 |  | 0.004514672686230403 | 0.01404652630155723
2008-02-11 00:00:00 | 9.43 | 9.71 | 8.59 | 8.86 | 1737900 | 8.86 |  | -0.0604453870625663 | -0.0459574895013688
2008-02-04 00:00:00 | 10.71 | 10.83 | 8.82 | 9.43 | 1805200 | 9.43 |  | -0.1236059479553904 | 0.04870698401485041
2008-01-28 00:00:00 | 9.46 | 11.35 | 9.24 | 10.76 | 2946100 | 10.76 |  | 0.1483457844183564 | 0.004089979550102152
2008-01-22 00:00:00 | 8.43 | 9.5 | 8.22 | 9.37 | 1684500 | 9.37 |  | 0.0647727272727272 | -0.05412485189362026
2008-01-14 00:00:00 | 9.33 | 9.72 | 8.57 | 8.8 | 1426600 | 8.8 |  | -0.04555314533622556 | -0.007516133831103167
2008-01-07 00:00:00 | 10.03 | 10.19 | 9.16 | 9.22 | 1740900 | 9.22 |  | -0.0733668341708541 | -0.04522181414821869
2007-12-31 00:00:00 | 10.94 | 10.94 | 9.88 | 9.95 | 1594700 | 9.95 |  | -0.07355679702048423 | -0.004021664443636053
2007-12-24 00:00:00 | 10.93 | 11.09 | 10.63 | 10.74 | 785500 | 10.74 |  | -0.01467889908256881 | 0.01124697707687594
2007-12-17 00:00:00 | 9.69 | 11.03 | 9.65 | 10.9 | 1550600 | 10.9 |  | 0.1190965092402465 | -0.02439753831430358
2007-12-10 00:00:00 | 10.75 | 10.85 | 9.63 | 9.74 | 1326900 | 9.74 |  | -0.08971962616822426 | 0.01587966026169041
2007-12-03 00:00:00 | 10.39 | 10.88 | 10.3 | 10.7 | 934300 | 10.7 |  | 0.03182256509161041 | 0.02806968834594303
2007-11-26 00:00:00 | 10.41 | 11 | 10.07 | 10.37 | 1119600 | 10.37 |  | -0.01425855513307983 | -0.01236683713341646
2007-11-19 00:00:00 | 10.65 | 10.72 | 9.89 | 10.52 | 1373400 | 10.52 |  | -0.02411873840445267 | 0.00346701520258641
2007-11-12 00:00:00 | 11.22 | 11.57 | 10.27 | 10.78 | 1909900 | 10.78 |  | -0.04092526690391463 | -0.0370615705627132
2007-11-05 00:00:00 | 11.12 | 11.66 | 10.9 | 11.24 | 1975500 | 11.24 |  | -0.003546099290780091 | -0.01669402324006042
2007-10-29 00:00:00 | 12 | 12.95 | 11.24 | 11.28 | 3580300 | 11.28 |  | -0.05843071786310527 | 0.02309030207312923
2007-10-22 00:00:00 | 11.21 | 12.35 | 10.7 | 11.98 | 2494800 | 11.98 |  | 0.05736981465136815 | -0.03916634652324236
2007-10-15 00:00:00 | 11.65 | 12.06 | 11.33 | 11.33 | 1389400 | 11.33 |  | -0.02495697074010317 | 0.002702893572763099
2007-10-08 00:00:00 | 10.7 | 11.95 | 10.67 | 11.62 | 1147400 | 11.62 |  | 0.08193668528864051 | 0.02019977075487134
2007-10-01 00:00:00 | 10.62 | 11.2 | 10.53 | 10.74 | 1162000 | 10.74 |  | 0.01225259189443939 | 0.0006554153694904308
2007-09-24 00:00:00 | 10.58 | 10.86 | 10.27 | 10.61 | 929200 | 10.61 |  | 0.005687203791469031 | 0.0279602492841502
2007-09-17 00:00:00 | 10.05 | 10.82 | 9.99 | 10.55 | 1832100 | 10.55 |  | 0.04870775347912537 | 0.02112070448212999
2007-09-10 00:00:00 | 9.96 | 10.41 | 9.58 | 10.06 | 1315600 | 10.06 |  | 0.01207243460764595 | -0.01386712257206635
2007-09-04 00:00:00 | 9.93 | 10.48 | 9.75 | 9.94 | 1905800 | 9.94 |  | -0.003009027081243842 | -0.003636683182706046
2007-08-27 00:00:00 | 8.91 | 10.08 | 8.35 | 9.97 | 1474900 | 9.97 |  | 0.1177130044843051 | 0.02311990815663156
2007-08-20 00:00:00 | 8.45 | 8.95 | 8.34 | 8.92 | 1125200 | 8.92 |  | 0.05188679245283012 | -0.005297047412013978
2007-08-13 00:00:00 | 8.63 | 8.83 | 7.9 | 8.48 | 2082700 | 8.48 |  | -0.01165501165501159 | 0.01436087812094411
2007-08-06 00:00:00 | 8.53 | 8.7 | 7.76 | 8.58 | 2753100 | 8.58 |  | 0.008225616921269108 | -0.0177456389869427
2007-07-30 00:00:00 | 9.17 | 9.36 | 8.47 | 8.51 | 1954300 | 8.51 |  | -0.07096069868995636 | -0.04898637637702874
2007-07-23 00:00:00 | 9.46 | 9.72 | 8.85 | 9.16 | 3325800 | 9.16 |  | -0.03171247357293872 | -0.01185185185185189
2007-07-16 00:00:00 | 9.3 | 9.53 | 9.02 | 9.46 | 1458600 | 9.46 |  | 0.01720430107526894 | 0.01441415540628843
2007-07-09 00:00:00 | 8.93 | 9.46 | 8.85 | 9.3 | 1499200 | 9.3 |  | 0.03910614525139677 | 0.01801975587853799
2007-07-02 00:00:00 | 8.95 | 9.03 | 8.69 | 8.95 | 1175600 | 8.95 |  | 0.00901916572717032 | 0.0005257693536364627
2007-06-25 00:00:00 | 8.55 | 8.98 | 8.18 | 8.87 | 1385300 | 8.87 |  | 0.03621495327102786 | -0.01979894449119657
2007-06-18 00:00:00 | 8.5 | 8.76 | 8.25 | 8.56 | 1583100 | 8.56 |  | 0.007058823529411784 | 0.01674106402594733
2007-06-11 00:00:00 | 8.64 | 8.64 | 8.11 | 8.5 | 1847500 | 8.5 |  | -0.01734104046242779 | -0.01866123384146723
2007-06-04 00:00:00 | 8.9 | 8.9 | 8.45 | 8.65 | 1645700 | 8.65 |  | -0.03026905829596405 | 0.01359740850943103
2007-05-29 00:00:00 | 8.92 | 9.19 | 8.76 | 8.92 | 1474700 | 8.92 |  | -0.002237136465324308 | -0.004610080446560527
2007-05-21 00:00:00 | 8.76 | 9.2 | 8.71 | 8.94 | 1291400 | 8.94 |  | 0.01706484641638228 | 0.01122289736693571
2007-05-14 00:00:00 | 8.65 | 8.8 | 8.2 | 8.79 | 1982400 | 8.79 |  | 0.0126728110599077 | 0.0001527609888285486
2007-05-07 00:00:00 | 8.87 | 9.08 | 8.55 | 8.68 | 1656100 | 8.68 |  | -0.0214205186020292 | 0.007730561486409604
2007-04-30 00:00:00 | 8.58 | 8.97 | 7.94 | 8.87 | 2989100 | 8.87 |  | 0.0337995337995336 | 0.006548320813824171
2007-04-23 00:00:00 | 10.34 | 10.49 | 8.37 | 8.58 | 3323000 | 8.58 |  | -0.1702127659574468 | 0.02168152252469291
2007-04-16 00:00:00 | 10.71 | 11.18 | 10.25 | 10.34 | 974000 | 10.34 |  | -0.03364485981308407 | 0.006296060287028338
2007-04-09 00:00:00 | 10.85 | 10.85 | 10.21 | 10.7 | 973500 | 10.7 |  | -0.004651162790697771 | 0.01611699956364454
2007-04-02 00:00:00 | 9.87 | 10.86 | 9.65 | 10.75 | 1676500 | 10.75 |  | 0.09470468431771883 | -0.01061896372840521
2007-03-26 00:00:00 | 10.35 | 10.39 | 9.54 | 9.82 | 1447800 | 9.82 |  | -0.05486044273339752 | 0.03544468077436091
2007-03-19 00:00:00 | 10.29 | 10.59 | 10.2 | 10.39 | 1011100 | 10.39 |  | 0.006782945736434121 | -0.01132702232613836
2007-03-16 00:00:00 | 10.36 | 10.5 | 10.2 | 10.32 | 1128300 | 10.32