va-project/Companies_Data/ORCL_Data/ORCL_price_history.csv

symbol,date,Closing Price
ORCL,1986-03-12,0.06327199935913086
ORCL,1986-03-13,0.06481499969959259
ORCL,1986-03-14,0.06712999939918518
ORCL,1986-03-17,0.06558600068092346
ORCL,1986-03-18,0.06404300034046173
ORCL,1986-03-19,0.0625
ORCL,1986-03-20,0.0625
ORCL,1986-03-21,0.06018500030040741
ORCL,1986-03-24,0.06018500030040741
ORCL,1986-03-25,0.06018500030040741
ORCL,1986-03-26,0.06095699965953827
ORCL,1986-03-27,0.06327199935913086
ORCL,1986-03-31,0.06404300034046173
ORCL,1986-04-01,0.06095699965953827
ORCL,1986-04-02,0.06018500030040741
ORCL,1986-04-03,0.0625
ORCL,1986-04-04,0.06172800064086914
ORCL,1986-04-07,0.0625
ORCL,1986-04-08,0.0625
ORCL,1986-04-09,0.0625
ORCL,1986-04-10,0.0625
ORCL,1986-04-11,0.06404300034046173
ORCL,1986-04-14,0.06404300034046173
ORCL,1986-04-15,0.06481499969959259
ORCL,1986-04-16,0.06790100038051605
ORCL,1986-04-17,0.07407400012016296
ORCL,1986-04-18,0.08024699985980988
ORCL,1986-04-21,0.08796299993991852
ORCL,1986-04-22,0.08333300054073334
ORCL,1986-04-23,0.08101899921894073
ORCL,1986-04-24,0.08256199955940247
ORCL,1986-04-25,0.0841049998998642
ORCL,1986-04-28,0.08487699925899506
ORCL,1986-04-29,0.0841049998998642
ORCL,1986-04-30,0.07716000080108643
ORCL,1986-05-01,0.07870399951934814
ORCL,1986-05-02,0.07407400012016296
ORCL,1986-05-05,0.0756170004606247
ORCL,1986-05-06,0.07793200016021729
ORCL,1986-05-07,0.07947500050067902
ORCL,1986-05-08,0.08024699985980988
ORCL,1986-05-09,0.0817900002002716
ORCL,1986-05-12,0.08101899921894073
ORCL,1986-05-13,0.08333300054073334
ORCL,1986-05-14,0.08101899921894073
ORCL,1986-05-15,0.08256199955940247
ORCL,1986-05-16,0.08333300054073334
ORCL,1986-05-19,0.07870399951934814
ORCL,1986-05-20,0.07870399951934814
ORCL,1986-05-21,0.07947500050067902
ORCL,1986-05-22,0.07716000080108643
ORCL,1986-05-23,0.0756170004606247
ORCL,1986-05-27,0.07638899981975555
ORCL,1986-05-28,0.07638899981975555
ORCL,1986-05-29,0.0733020007610321
ORCL,1986-05-30,0.07253099977970123
ORCL,1986-06-02,0.07021600008010864
ORCL,1986-06-03,0.0721450001001358
ORCL,1986-06-04,0.07253099977970123
ORCL,1986-06-05,0.07716000080108643
ORCL,1986-06-06,0.07716000080108643
ORCL,1986-06-09,0.07638899981975555
ORCL,1986-06-10,0.07484599947929382
ORCL,1986-06-11,0.07716000080108643
ORCL,1986-06-12,0.07638899981975555
ORCL,1986-06-13,0.07716000080108643
ORCL,1986-06-16,0.07638899981975555
ORCL,1986-06-17,0.0756170004606247
ORCL,1986-06-18,0.07484599947929382
ORCL,1986-06-19,0.07600300014019012
ORCL,1986-06-20,0.07484599947929382
ORCL,1986-06-23,0.07638899981975555
ORCL,1986-06-24,0.07638899981975555
ORCL,1986-06-25,0.0756170004606247
ORCL,1986-06-26,0.07638899981975555
ORCL,1986-06-27,0.07484599947929382
ORCL,1986-06-30,0.07523100078105927
ORCL,1986-07-01,0.07638899981975555
ORCL,1986-07-02,0.07484599947929382
ORCL,1986-07-03,0.07484599947929382
ORCL,1986-07-07,0.07407400012016296
ORCL,1986-07-08,0.0733020007610321
ORCL,1986-07-09,0.07407400012016296
ORCL,1986-07-10,0.07407400012016296
ORCL,1986-07-11,0.0733020007610321
ORCL,1986-07-14,0.07484599947929382
ORCL,1986-07-15,0.06635800004005432
ORCL,1986-07-16,0.05478399991989136
ORCL,1986-07-17,0.05864199995994568
ORCL,1986-07-18,0.05787000060081482
ORCL,1986-07-21,0.05709899961948395
ORCL,1986-07-22,0.05555599927902222
ORCL,1986-07-23,0.05478399991989136
ORCL,1986-07-24,0.051697999238967896
ORCL,1986-07-25,0.050925999879837036
ORCL,1986-07-28,0.05015400052070618
ORCL,1986-07-29,0.048996999859809875
ORCL,1986-07-30,0.049382999539375305
ORCL,1986-07-31,0.047839999198913574
ORCL,1986-08-01,0.047839999198913574
ORCL,1986-08-04,0.045524999499320984
ORCL,1986-08-05,0.044753000140190125
ORCL,1986-08-06,0.045910000801086426
ORCL,1986-08-07,0.047067999839782715
ORCL,1986-08-08,0.047067999839782715
ORCL,1986-08-11,0.044753000140190125
ORCL,1986-08-12,0.047067999839782715
ORCL,1986-08-13,0.048996999859809875
ORCL,1986-08-14,0.048996999859809875
ORCL,1986-08-15,0.048996999859809875
ORCL,1986-08-18,0.048996999859809875
ORCL,1986-08-19,0.049382999539375305
ORCL,1986-08-20,0.047067999839782715
ORCL,1986-08-21,0.047067999839782715
ORCL,1986-08-22,0.047067999839782715
ORCL,1986-08-25,0.047839999198913574
ORCL,1986-08-26,0.044753000140190125
ORCL,1986-08-27,0.047067999839782715
ORCL,1986-08-28,0.048611000180244446
ORCL,1986-08-29,0.050925999879837036
ORCL,1986-09-02,0.05246900022029877
ORCL,1986-09-03,0.05246900022029877
ORCL,1986-09-04,0.049382999539375305
ORCL,1986-09-05,0.048611000180244446
ORCL,1986-09-08,0.047839999198913574
ORCL,1986-09-09,0.048611000180244446
ORCL,1986-09-10,0.047067999839782715
ORCL,1986-09-11,0.04166699945926666
ORCL,1986-09-12,0.044753000140190125
ORCL,1986-09-15,0.043209999799728394
ORCL,1986-09-16,0.046296000480651855
ORCL,1986-09-17,0.047839999198913574
ORCL,1986-09-18,0.046296000480651855
ORCL,1986-09-19,0.047067999839782715
ORCL,1986-09-22,0.047839999198913574
ORCL,1986-09-23,0.049382999539375305
ORCL,1986-09-24,0.048611000180244446
ORCL,1986-09-25,0.048611000180244446
ORCL,1986-09-26,0.043981000781059265
ORCL,1986-09-29,0.042438000440597534
ORCL,1986-09-30,0.043981000781059265
ORCL,1986-10-01,0.043981000781059265
ORCL,1986-10-02,0.043209999799728394
ORCL,1986-10-03,0.042438000440597534
ORCL,1986-10-06,0.043209999799728394
ORCL,1986-10-07,0.046296000480651855
ORCL,1986-10-08,0.053240999579429626
ORCL,1986-10-09,0.05632700026035309
ORCL,1986-10-10,0.05478399991989136
ORCL,1986-10-13,0.05478399991989136
ORCL,1986-10-14,0.0540120005607605
ORCL,1986-10-15,0.05555599927902222
ORCL,1986-10-16,0.05632700026035309
ORCL,1986-10-17,0.05632700026035309
ORCL,1986-10-20,0.05632700026035309
ORCL,1986-10-21,0.05555599927902222
ORCL,1986-10-22,0.05478399991989136
ORCL,1986-10-23,0.05478399991989136
ORCL,1986-10-24,0.05555599927902222
ORCL,1986-10-27,0.0540120005607605
ORCL,1986-10-28,0.05555599927902222
ORCL,1986-10-29,0.05478399991989136
ORCL,1986-10-30,0.05555599927902222
ORCL,1986-10-31,0.05555599927902222
ORCL,1986-11-03,0.05478399991989136
ORCL,1986-11-04,0.05941399931907654
ORCL,1986-11-05,0.06018500030040741
ORCL,1986-11-06,0.06018500030040741
ORCL,1986-11-07,0.06095699965953827
ORCL,1986-11-10,0.06018500030040741
ORCL,1986-11-11,0.0625
ORCL,1986-11-12,0.06327199935913086
ORCL,1986-11-13,0.06172800064086914
ORCL,1986-11-14,0.0625
ORCL,1986-11-17,0.06172800064086914
ORCL,1986-11-18,0.05941399931907654
ORCL,1986-11-19,0.05864199995994568
ORCL,1986-11-20,0.06018500030040741
ORCL,1986-11-21,0.0625
ORCL,1986-11-24,0.06327199935913086
ORCL,1986-11-25,0.06674399971961975
ORCL,1986-11-26,0.06635800004005432
ORCL,1986-11-28,0.06635800004005432
ORCL,1986-12-01,0.06404300034046173
ORCL,1986-12-02,0.0625
ORCL,1986-12-03,0.06018500030040741
ORCL,1986-12-04,0.06172800064086914
ORCL,1986-12-05,0.06172800064086914
ORCL,1986-12-08,0.0625
ORCL,1986-12-09,0.0625
ORCL,1986-12-10,0.0625
ORCL,1986-12-11,0.06172800064086914
ORCL,1986-12-12,0.06172800064086914
ORCL,1986-12-15,0.06095699965953827
ORCL,1986-12-16,0.06172800064086914
ORCL,1986-12-17,0.06018500030040741
ORCL,1986-12-18,0.06095699965953827
ORCL,1986-12-19,0.06095699965953827
ORCL,1986-12-22,0.06018500030040741
ORCL,1986-12-23,0.06018500030040741
ORCL,1986-12-24,0.06018500030040741
ORCL,1986-12-26,0.05864199995994568
ORCL,1986-12-29,0.05864199995994568
ORCL,1986-12-30,0.05941399931907654
ORCL,1986-12-31,0.06404300034046173
ORCL,1987-01-02,0.06404300034046173
ORCL,1987-01-05,0.06790100038051605
ORCL,1987-01-06,0.06944400072097778
ORCL,1987-01-07,0.06790100038051605
ORCL,1987-01-08,0.0709879994392395
ORCL,1987-01-09,0.07947500050067902
ORCL,1987-01-12,0.07638899981975555
ORCL,1987-01-13,0.07716000080108643
ORCL,1987-01-14,0.08333300054073334
ORCL,1987-01-15,0.08487699925899506
ORCL,1987-01-16,0.08256199955940247
ORCL,1987-01-19,0.08873499929904938
ORCL,1987-01-20,0.08950600028038025
ORCL,1987-01-21,0.08641999959945679
ORCL,1987-01-22,0.09104900062084198
ORCL,1987-01-23,0.08641999959945679
ORCL,1987-01-26,0.0841049998998642
ORCL,1987-01-27,0.08487699925899506
ORCL,1987-01-28,0.08101899921894073
ORCL,1987-01-29,0.08333300054073334
ORCL,1987-01-30,0.08333300054073334
ORCL,1987-02-02,0.09104900062084198
ORCL,1987-02-03,0.09027799963951111
ORCL,1987-02-04,0.08950600028038025
ORCL,1987-02-05,0.09027799963951111
ORCL,1987-02-06,0.08873499929904938
ORCL,1987-02-09,0.09104900062084198
ORCL,1987-02-10,0.09182099997997284
ORCL,1987-02-11,0.09645099937915802
ORCL,1987-02-12,0.1057099997997284
ORCL,1987-02-13,0.10956799983978271
ORCL,1987-02-17,0.11265400052070618
ORCL,1987-02-18,0.11574099957942963
ORCL,1987-02-19,0.11342599987983704
ORCL,1987-02-20,0.11265400052070618
ORCL,1987-02-23,0.10879600048065186
ORCL,1987-02-24,0.11033999919891357
ORCL,1987-02-25,0.10956799983978271
ORCL,1987-02-26,0.1141979992389679
ORCL,1987-02-27,0.11882700026035309
ORCL,1987-03-02,0.11805599927902222
ORCL,1987-03-03,0.12114199995994568
ORCL,1987-03-04,0.12808600068092346
ORCL,1987-03-05,0.1334879994392395
ORCL,1987-03-06,0.12962999939918518
ORCL,1987-03-09,0.12191399931907654
ORCL,1987-03-10,0.12191399931907654
ORCL,1987-03-11,0.12191399931907654
ORCL,1987-03-12,0.11959899961948395
ORCL,1987-03-13,0.11805599927902222
ORCL,1987-03-16,0.11728399991989136
ORCL,1987-03-17,0.11728399991989136
ORCL,1987-03-18,0.12422800064086914
ORCL,1987-03-19,0.12962999939918518
ORCL,1987-03-20,0.13040100038051605
ORCL,1987-03-23,0.12885800004005432
ORCL,1987-03-24,0.12345699965953827
ORCL,1987-03-25,0.12654300034046173
ORCL,1987-03-26,0.13425900042057037
ORCL,1987-03-27,0.13888899981975555
ORCL,1987-03-30,0.12962999939918518
ORCL,1987-03-31,0.1358020007610321
ORCL,1987-04-01,0.1358020007610321
ORCL,1987-04-02,0.14583300054073334
ORCL,1987-04-03,0.15586400032043457
ORCL,1987-04-06,0.16203700006008148
ORCL,1987-04-07,0.1527779996395111
ORCL,1987-04-08,0.1466049998998642
ORCL,1987-04-09,0.14814800024032593
ORCL,1987-04-10,0.14814800024032593
ORCL,1987-04-13,0.14043200016021729
ORCL,1987-04-14,0.1311729997396469
ORCL,1987-04-15,0.14351899921894073
ORCL,1987-04-16,0.1466049998998642
ORCL,1987-04-20,0.14969100058078766
ORCL,1987-04-21,0.15123499929904938
ORCL,1987-04-22,0.15123499929904938
ORCL,1987-04-23,0.14969100058078766
ORCL,1987-04-24,0.14814800024032593
ORCL,1987-04-27,0.13888899981975555
ORCL,1987-04-28,0.1466049998998642
ORCL,1987-04-29,0.15123499929904938
ORCL,1987-04-30,0.14506199955940247
ORCL,1987-05-01,0.14197500050067902
ORCL,1987-05-04,0.14351899921894073
ORCL,1987-05-05,0.14814800024032593
ORCL,1987-05-06,0.1466049998998642
ORCL,1987-05-07,0.1527779996395111
ORCL,1987-05-08,0.16203700006008148
ORCL,1987-05-11,0.16666699945926666
ORCL,1987-05-12,0.16666699945926666
ORCL,1987-05-13,0.1682099997997284
ORCL,1987-05-14,0.17283999919891357
ORCL,1987-05-15,0.17129600048065186
ORCL,1987-05-18,0.1574070006608963
ORCL,1987-05-19,0.14506199955940247
ORCL,1987-05-20,0.14814800024032593
ORCL,1987-05-21,0.14814800024032593
ORCL,1987-05-22,0.14814800024032593
ORCL,1987-05-26,0.15123499929904938
ORCL,1987-05-27,0.15432099997997284
ORCL,1987-05-28,0.15895099937915802
ORCL,1987-05-29,0.1682099997997284
ORCL,1987-06-01,0.1682099997997284
ORCL,1987-06-02,0.16049399971961975
ORCL,1987-06-03,0.16203700006008148
ORCL,1987-06-04,0.1635800004005432
ORCL,1987-06-05,0.15895099937915802
ORCL,1987-06-08,0.1527779996395111
ORCL,1987-06-09,0.15432099997997284
ORCL,1987-06-10,0.16049399971961975
ORCL,1987-06-11,0.14814800024032593
ORCL,1987-06-12,0.14197500050067902
ORCL,1987-06-15,0.13888899981975555
ORCL,1987-06-16,0.1527779996395111
ORCL,1987-06-17,0.15432099997997284
ORCL,1987-06-18,0.14969100058078766
ORCL,1987-06-19,0.15123499929904938
ORCL,1987-06-22,0.14506199955940247
ORCL,1987-06-23,0.14043200016021729
ORCL,1987-06-24,0.1466049998998642
ORCL,1987-06-25,0.14506199955940247
ORCL,1987-06-26,0.1358020007610321
ORCL,1987-06-29,0.13271600008010864
ORCL,1987-06-30,0.13734599947929382
ORCL,1987-07-01,0.13657400012016296
ORCL,1987-07-02,0.13888899981975555
ORCL,1987-07-06,0.12962999939918518
ORCL,1987-07-07,0.13271600008010864
ORCL,1987-07-08,0.1334879994392395
ORCL,1987-07-09,0.13271600008010864
ORCL,1987-07-10,0.12808600068092346
ORCL,1987-07-13,0.12962999939918518
ORCL,1987-07-14,0.14506199955940247
ORCL,1987-07-15,0.1466049998998642
ORCL,1987-07-16,0.14506199955940247
ORCL,1987-07-17,0.14197500050067902
ORCL,1987-07-20,0.13425900042057037
ORCL,1987-07-21,0.1311729997396469
ORCL,1987-07-22,0.13271600008010864
ORCL,1987-07-23,0.12654300034046173
ORCL,1987-07-24,0.1311729997396469
ORCL,1987-07-27,0.12808600068092346
ORCL,1987-07-28,0.12962999939918518
ORCL,1987-07-29,0.12808600068092346
ORCL,1987-07-30,0.1311729997396469
ORCL,1987-07-31,0.14043200016021729
ORCL,1987-08-03,0.13734599947929382
ORCL,1987-08-04,0.14351899921894073
ORCL,1987-08-05,0.14506199955940247
ORCL,1987-08-06,0.1550929993391037
ORCL,1987-08-07,0.15586400032043457
ORCL,1987-08-10,0.15432099997997284
ORCL,1987-08-11,0.16049399971961975
ORCL,1987-08-12,0.1597220003604889
ORCL,1987-08-13,0.16049399971961975
ORCL,1987-08-14,0.16049399971961975
ORCL,1987-08-17,0.15895099937915802
ORCL,1987-08-18,0.14969100058078766
ORCL,1987-08-19,0.14969100058078766
ORCL,1987-08-20,0.15586400032043457
ORCL,1987-08-21,0.16049399971961975
ORCL,1987-08-24,0.15354900062084198
ORCL,1987-08-25,0.15432099997997284
ORCL,1987-08-26,0.1527779996395111
ORCL,1987-08-27,0.1527779996395111
ORCL,1987-08-28,0.1574070006608963
ORCL,1987-08-31,0.16512300074100494
ORCL,1987-09-01,0.16666699945926666
ORCL,1987-09-02,0.1635800004005432
ORCL,1987-09-03,0.15586400032043457
ORCL,1987-09-04,0.1574070006608963
ORCL,1987-09-08,0.1466049998998642
ORCL,1987-09-09,0.15663599967956543
ORCL,1987-09-10,0.15895099937915802
ORCL,1987-09-11,0.16666699945926666
ORCL,1987-09-14,0.16512300074100494
ORCL,1987-09-15,0.1635800004005432
ORCL,1987-09-16,0.16975300014019012
ORCL,1987-09-17,0.17746900022029877
ORCL,1987-09-18,0.1790120005607605
ORCL,1987-09-21,0.17283999919891357
ORCL,1987-09-22,0.17746900022029877
ORCL,1987-09-23,0.18364199995994568
ORCL,1987-09-24,0.18595699965953827
ORCL,1987-09-25,0.19135800004005432
ORCL,1987-09-28,0.1959879994392395
ORCL,1987-09-29,0.1959879994392395
ORCL,1987-09-30,0.2006170004606247
ORCL,1987-10-01,0.20524699985980988
ORCL,1987-10-02,0.2222220003604889
ORCL,1987-10-05,0.22993800044059753
ORCL,1987-10-06,0.20987699925899506
ORCL,1987-10-07,0.20601899921894073
ORCL,1987-10-08,0.20833300054073334
ORCL,1987-10-09,0.20524699985980988
ORCL,1987-10-12,0.2006170004606247
ORCL,1987-10-13,0.19444400072097778
ORCL,1987-10-14,0.20216000080108643
ORCL,1987-10-15,0.20216000080108643
ORCL,1987-10-16,0.18672800064086914
ORCL,1987-10-19,0.16049399971961975
ORCL,1987-10-20,0.14969100058078766
ORCL,1987-10-21,0.16975300014019012
ORCL,1987-10-22,0.14814800024032593
ORCL,1987-10-23,0.1311729997396469
ORCL,1987-10-26,0.1033950001001358
ORCL,1987-10-27,0.10802499949932098
ORCL,1987-10-28,0.11728399991989136
ORCL,1987-10-29,0.1466049998998642
ORCL,1987-10-30,0.15432099997997284
ORCL,1987-11-02,0.15586400032043457
ORCL,1987-11-03,0.1466049998998642
ORCL,1987-11-04,0.1466049998998642
ORCL,1987-11-05,0.14814800024032593
ORCL,1987-11-06,0.13734599947929382
ORCL,1987-11-09,0.1358020007610321
ORCL,1987-11-10,0.1311729997396469
ORCL,1987-11-11,0.13734599947929382
ORCL,1987-11-12,0.14197500050067902
ORCL,1987-11-13,0.14197500050067902
ORCL,1987-11-16,0.13888899981975555
ORCL,1987-11-17,0.12654300034046173
ORCL,1987-11-18,0.1311729997396469
ORCL,1987-11-19,0.12654300034046173
ORCL,1987-11-20,0.12654300034046173
ORCL,1987-11-23,0.125
ORCL,1987-11-24,0.1358020007610321
ORCL,1987-11-25,0.13888899981975555
ORCL,1987-11-27,0.1466049998998642
ORCL,1987-11-30,0.13425900042057037
ORCL,1987-12-01,0.13271600008010864
ORCL,1987-12-02,0.13040100038051605
ORCL,1987-12-03,0.12654300034046173
ORCL,1987-12-04,0.125
ORCL,1987-12-07,0.12808600068092346
ORCL,1987-12-08,0.14506199955940247
ORCL,1987-12-09,0.1527779996395111
ORCL,1987-12-10,0.15586400032043457
ORCL,1987-12-11,0.1597220003604889
ORCL,1987-12-14,0.17129600048065186
ORCL,1987-12-15,0.17746900022029877
ORCL,1987-12-16,0.18055599927902222
ORCL,1987-12-17,0.17592599987983704
ORCL,1987-12-18,0.1851850003004074
ORCL,1987-12-21,0.1790120005607605
ORCL,1987-12-22,0.19135800004005432
ORCL,1987-12-23,0.19444400072097778
ORCL,1987-12-24,0.19135800004005432
ORCL,1987-12-28,0.1851850003004074
ORCL,1987-12-29,0.1790120005607605
ORCL,1987-12-30,0.1790120005607605
ORCL,1987-12-31,0.1790120005607605
ORCL,1988-01-04,0.18827199935913086
ORCL,1988-01-05,0.1851850003004074
ORCL,1988-01-06,0.18672800064086914
ORCL,1988-01-07,0.19135800004005432
ORCL,1988-01-08,0.16666699945926666
ORCL,1988-01-11,0.17283999919891357
ORCL,1988-01-12,0.1635800004005432
ORCL,1988-01-13,0.1635800004005432
ORCL,1988-01-14,0.1574070006608963
ORCL,1988-01-15,0.1574070006608963
ORCL,1988-01-18,0.1574070006608963
ORCL,1988-01-19,0.15432099997997284
ORCL,1988-01-20,0.14506199955940247
ORCL,1988-01-21,0.15123499929904938
ORCL,1988-01-22,0.15895099937915802
ORCL,1988-01-25,0.16512300074100494
ORCL,1988-01-26,0.16049399971961975
ORCL,1988-01-27,0.1635800004005432
ORCL,1988-01-28,0.17283999919891357
ORCL,1988-01-29,0.17283999919891357
ORCL,1988-02-01,0.16666699945926666
ORCL,1988-02-02,0.1635800004005432
ORCL,1988-02-03,0.15123499929904938
ORCL,1988-02-04,0.15432099997997284
ORCL,1988-02-05,0.15586400032043457
ORCL,1988-02-08,0.15432099997997284
ORCL,1988-02-09,0.16049399971961975
ORCL,1988-02-10,0.1682099997997284
ORCL,1988-02-11,0.17283999919891357
ORCL,1988-02-12,0.17592599987983704
ORCL,1988-02-16,0.1790120005607605
ORCL,1988-02-17,0.18209899961948395
ORCL,1988-02-18,0.18209899961948395
ORCL,1988-02-19,0.1851850003004074
ORCL,1988-02-22,0.1851850003004074
ORCL,1988-02-23,0.1790120005607605
ORCL,1988-02-24,0.19135800004005432
ORCL,1988-02-25,0.19135800004005432
ORCL,1988-02-26,0.19135800004005432
ORCL,1988-02-29,0.18672800064086914
ORCL,1988-03-01,0.18364199995994568
ORCL,1988-03-02,0.1851850003004074
ORCL,1988-03-03,0.1851850003004074
ORCL,1988-03-04,0.1851850003004074
ORCL,1988-03-07,0.19135800004005432
ORCL,1988-03-08,0.2006170004606247
ORCL,1988-03-09,0.2067900002002716
ORCL,1988-03-10,0.19753099977970123
ORCL,1988-03-11,0.1959879994392395
ORCL,1988-03-14,0.20216000080108643
ORCL,1988-03-15,0.20370399951934814
ORCL,1988-03-16,0.20370399951934814
ORCL,1988-03-17,0.20987699925899506
ORCL,1988-03-18,0.21604900062084198
ORCL,1988-03-21,0.21296299993991852
ORCL,1988-03-22,0.2006170004606247
ORCL,1988-03-23,0.19753099977970123
ORCL,1988-03-24,0.19290100038051605
ORCL,1988-03-25,0.19444400072097778
ORCL,1988-03-28,0.19753099977970123
ORCL,1988-03-29,0.2006170004606247
ORCL,1988-03-30,0.19444400072097778
ORCL,1988-03-31,0.2006170004606247
ORCL,1988-04-04,0.19753099977970123
ORCL,1988-04-05,0.19753099977970123
ORCL,1988-04-06,0.20370399951934814
ORCL,1988-04-07,0.19753099977970123
ORCL,1988-04-08,0.19444400072097778
ORCL,1988-04-11,0.19753099977970123
ORCL,1988-04-12,0.20370399951934814
ORCL,1988-04-13,0.20987699925899506
ORCL,1988-04-14,0.19444400072097778
ORCL,1988-04-15,0.19444400072097778
ORCL,1988-04-18,0.19444400072097778
ORCL,1988-04-19,0.19444400072097778
ORCL,1988-04-20,0.19135800004005432
ORCL,1988-04-21,0.1851850003004074
ORCL,1988-04-22,0.18827199935913086
ORCL,1988-04-25,0.19135800004005432
ORCL,1988-04-26,0.19753099977970123
ORCL,1988-04-27,0.19444400072097778
ORCL,1988-04-28,0.2006170004606247
ORCL,1988-04-29,0.2067900002002716
ORCL,1988-05-02,0.20370399951934814
ORCL,1988-05-03,0.20987699925899506
ORCL,1988-05-04,0.21604900062084198
ORCL,1988-05-05,0.21296299993991852
ORCL,1988-05-06,0.21604900062084198
ORCL,1988-05-09,0.20987699925899506
ORCL,1988-05-10,0.2006170004606247
ORCL,1988-05-11,0.19444400072097778
ORCL,1988-05-12,0.19444400072097778
ORCL,1988-05-13,0.20370399951934814
ORCL,1988-05-16,0.2067900002002716
ORCL,1988-05-17,0.2067900002002716
ORCL,1988-05-18,0.19753099977970123
ORCL,1988-05-19,0.19753099977970123
ORCL,1988-05-20,0.19444400072097778
ORCL,1988-05-23,0.19290100038051605
ORCL,1988-05-24,0.19290100038051605
ORCL,1988-05-25,0.19753099977970123
ORCL,1988-05-26,0.19444400072097778
ORCL,1988-05-27,0.19444400072097778
ORCL,1988-05-31,0.2067900002002716
ORCL,1988-06-01,0.2114199995994568
ORCL,1988-06-02,0.21296299993991852
ORCL,1988-06-03,0.21913599967956543
ORCL,1988-06-06,0.21913599967956543
ORCL,1988-06-07,0.22530899941921234
ORCL,1988-06-08,0.22685199975967407
ORCL,1988-06-09,0.23765400052070618
ORCL,1988-06-10,0.2283950001001358
ORCL,1988-06-13,0.23456799983978271
ORCL,1988-06-14,0.23765400052070618
ORCL,1988-06-15,0.23148100078105927
ORCL,1988-06-16,0.22993800044059753
ORCL,1988-06-17,0.22530899941921234
ORCL,1988-06-20,0.2283950001001358
ORCL,1988-06-21,0.2283950001001358
ORCL,1988-06-22,0.23148100078105927
ORCL,1988-06-23,0.23148100078105927
ORCL,1988-06-24,0.23148100078105927
ORCL,1988-06-27,0.23456799983978271
ORCL,1988-06-28,0.24228399991989136
ORCL,1988-06-29,0.24845699965953827
ORCL,1988-06-30,0.2438270002603531
ORCL,1988-07-01,0.24691399931907654
ORCL,1988-07-05,0.2561730146408081
ORCL,1988-07-06,0.2561730146408081
ORCL,1988-07-07,0.27469098567962646
ORCL,1988-07-08,0.2623459994792938
ORCL,1988-07-11,0.2561730146408081
ORCL,1988-07-12,0.25154298543930054
ORCL,1988-07-13,0.2561730146408081
ORCL,1988-07-14,0.2561730146408081
ORCL,1988-07-15,0.2438270002603531
ORCL,1988-07-18,0.24691399931907654
ORCL,1988-07-19,0.24074099957942963
ORCL,1988-07-20,0.23765400052070618
ORCL,1988-07-21,0.23148100078105927
ORCL,1988-07-22,0.23611100018024445
ORCL,1988-07-25,0.2283950001001358
ORCL,1988-07-26,0.23456799983978271
ORCL,1988-07-27,0.2222220003604889
ORCL,1988-07-28,0.23456799983978271
ORCL,1988-07-29,0.23456799983978271
ORCL,1988-08-01,0.2438270002603531
ORCL,1988-08-02,0.2438270002603531
ORCL,1988-08-03,0.24691399931907654
ORCL,1988-08-04,0.2438270002603531
ORCL,1988-08-05,0.23765400052070618
ORCL,1988-08-08,0.23611100018024445
ORCL,1988-08-09,0.23302499949932098
ORCL,1988-08-10,0.21913599967956543
ORCL,1988-08-11,0.22685199975967407
ORCL,1988-08-12,0.2222220003604889
ORCL,1988-08-15,0.20987699925899506
ORCL,1988-08-16,0.2222220003604889
ORCL,1988-08-17,0.2222220003604889
ORCL,1988-08-18,0.22685199975967407
ORCL,1988-08-19,0.2222220003604889
ORCL,1988-08-22,0.2222220003604889
ORCL,1988-08-23,0.21296299993991852
ORCL,1988-08-24,0.22530899941921234
ORCL,1988-08-25,0.2283950001001358
ORCL,1988-08-26,0.24074099957942963
ORCL,1988-08-29,0.2438270002603531
ORCL,1988-08-30,0.24074099957942963
ORCL,1988-08-31,0.2283950001001358
ORCL,1988-09-01,0.2222220003604889
ORCL,1988-09-02,0.23456799983978271
ORCL,1988-09-06,0.23148100078105927
ORCL,1988-09-07,0.2283950001001358
ORCL,1988-09-08,0.23456799983978271
ORCL,1988-09-09,0.24691399931907654
ORCL,1988-09-12,0.25
ORCL,1988-09-13,0.24074099957942963
ORCL,1988-09-14,0.25
ORCL,1988-09-15,0.23148100078105927
ORCL,1988-09-16,0.23456799983978271
ORCL,1988-09-19,0.22530899941921234
ORCL,1988-09-20,0.2283950001001358
ORCL,1988-09-21,0.24691399931907654
ORCL,1988-09-22,0.24691399931907654
ORCL,1988-09-23,0.24691399931907654
ORCL,1988-09-26,0.23456799983978271
ORCL,1988-09-27,0.23765400052070618
ORCL,1988-09-28,0.23456799983978271
ORCL,1988-09-29,0.24228399991989136
ORCL,1988-09-30,0.24845699965953827
ORCL,1988-10-03,0.24691399931907654
ORCL,1988-10-04,0.24691399931907654
ORCL,1988-10-05,0.23765400052070618
ORCL,1988-10-06,0.23456799983978271
ORCL,1988-10-07,0.2283950001001358
ORCL,1988-10-10,0.22530899941921234
ORCL,1988-10-11,0.2283950001001358
ORCL,1988-10-12,0.2222220003604889
ORCL,1988-10-13,0.22376500070095062
ORCL,1988-10-14,0.21604900062084198
ORCL,1988-10-17,0.21913599967956543
ORCL,1988-10-18,0.21913599967956543
ORCL,1988-10-19,0.2222220003604889
ORCL,1988-10-20,0.22530899941921234
ORCL,1988-10-21,0.21604900062084198
ORCL,1988-10-24,0.20370399951934814
ORCL,1988-10-25,0.20216000080108643
ORCL,1988-10-26,0.19753099977970123
ORCL,1988-10-27,0.18827199935913086
ORCL,1988-10-28,0.18672800064086914
ORCL,1988-10-31,0.19444400072097778
ORCL,1988-11-01,0.19444400072097778
ORCL,1988-11-02,0.18827199935913086
ORCL,1988-11-03,0.19753099977970123
ORCL,1988-11-04,0.1959879994392395
ORCL,1988-11-07,0.19444400072097778
ORCL,1988-11-08,0.20370399951934814
ORCL,1988-11-09,0.20370399951934814
ORCL,1988-11-10,0.2067900002002716
ORCL,1988-11-11,0.20370399951934814
ORCL,1988-11-14,0.20370399951934814
ORCL,1988-11-15,0.20370399951934814
ORCL,1988-11-16,0.2006170004606247
ORCL,1988-11-17,0.20370399951934814
ORCL,1988-11-18,0.2067900002002716
ORCL,1988-11-21,0.20370399951934814
ORCL,1988-11-22,0.20524699985980988
ORCL,1988-11-23,0.2067900002002716
ORCL,1988-11-25,0.2067900002002716
ORCL,1988-11-28,0.20987699925899506
ORCL,1988-11-29,0.21913599967956543
ORCL,1988-11-30,0.21296299993991852
ORCL,1988-12-01,0.21604900062084198
ORCL,1988-12-02,0.2222220003604889
ORCL,1988-12-05,0.23456799983978271
ORCL,1988-12-06,0.23148100078105927
ORCL,1988-12-07,0.23456799983978271
ORCL,1988-12-08,0.23456799983978271
ORCL,1988-12-09,0.23302499949932098
ORCL,1988-12-12,0.2283950001001358
ORCL,1988-12-13,0.22530899941921234
ORCL,1988-12-14,0.2222220003604889
ORCL,1988-12-15,0.2283950001001358
ORCL,1988-12-16,0.23148100078105927
ORCL,1988-12-19,0.22685199975967407
ORCL,1988-12-20,0.22993800044059753
ORCL,1988-12-21,0.23148100078105927
ORCL,1988-12-22,0.23765400052070618
ORCL,1988-12-23,0.23765400052070618
ORCL,1988-12-27,0.23302499949932098
ORCL,1988-12-28,0.2283950001001358
ORCL,1988-12-29,0.23765400052070618
ORCL,1988-12-30,0.24074099957942963
ORCL,1989-01-03,0.23456799983978271
ORCL,1989-01-04,0.24691399931907654
ORCL,1989-01-05,0.2561730146408081
ORCL,1989-01-06,0.25
ORCL,1989-01-09,0.24691399931907654
ORCL,1989-01-10,0.25
ORCL,1989-01-11,0.25
ORCL,1989-01-12,0.2561730146408081
ORCL,1989-01-13,0.25308600068092346
ORCL,1989-01-16,0.2561730146408081
ORCL,1989-01-17,0.25308600068092346
ORCL,1989-01-18,0.2561730146408081
ORCL,1989-01-19,0.2654320001602173
ORCL,1989-01-20,0.27623501420021057
ORCL,1989-01-23,0.27469098567962646
ORCL,1989-01-24,0.28086400032043457
ORCL,1989-01-25,0.2870369851589203
ORCL,1989-01-26,0.29475298523902893
ORCL,1989-01-27,0.29629600048065186
ORCL,1989-01-30,0.2932099997997284
ORCL,1989-01-31,0.29166701436042786
ORCL,1989-02-01,0.3024689853191376
ORCL,1989-02-02,0.29629600048065186
ORCL,1989-02-03,0.29166701436042786
ORCL,1989-02-06,0.2870369851589203
ORCL,1989-02-07,0.3024689853191376
ORCL,1989-02-08,0.29629600048065186
ORCL,1989-02-09,0.2932099997997284
ORCL,1989-02-10,0.2824069857597351
ORCL,1989-02-13,0.2839510142803192
ORCL,1989-02-14,0.28086400032043457
ORCL,1989-02-15,0.2885800004005432
ORCL,1989-02-16,0.29629600048065186
ORCL,1989-02-17,0.29012298583984375
ORCL,1989-02-21,0.28549399971961975
ORCL,1989-02-22,0.2777779996395111
ORCL,1989-02-23,0.2870369851589203
ORCL,1989-02-24,0.28086400032043457
ORCL,1989-02-27,0.28086400032043457
ORCL,1989-02-28,0.2777779996395111
ORCL,1989-03-01,0.27623501420021057
ORCL,1989-03-02,0.29012298583984375
ORCL,1989-03-03,0.2993830144405365
ORCL,1989-03-06,0.3040120005607605
ORCL,1989-03-07,0.3086419999599457
ORCL,1989-03-08,0.3086419999599457
ORCL,1989-03-09,0.2993830144405365
ORCL,1989-03-10,0.2978399991989136
ORCL,1989-03-13,0.2993830144405365
ORCL,1989-03-14,0.2993830144405365
ORCL,1989-03-15,0.2993830144405365
ORCL,1989-03-16,0.2993830144405365
ORCL,1989-03-17,0.29629600048065186
ORCL,1989-03-20,0.2839510142803192
ORCL,1989-03-21,0.2870369851589203
ORCL,1989-03-22,0.27469098567962646
ORCL,1989-03-23,0.2731480002403259
ORCL,1989-03-27,0.28086400032043457
ORCL,1989-03-28,0.27623501420021057
ORCL,1989-03-29,0.30092599987983704
ORCL,1989-03-30,0.31172800064086914
ORCL,1989-03-31,0.2978399991989136
ORCL,1989-04-03,0.2978399991989136
ORCL,1989-04-04,0.29629600048065186
ORCL,1989-04-05,0.29629600048065186
ORCL,1989-04-06,0.29629600048065186
ORCL,1989-04-07,0.3040120005607605
ORCL,1989-04-10,0.31172800064086914
ORCL,1989-04-11,0.3256169855594635
ORCL,1989-04-12,0.32407400012016296
ORCL,1989-04-13,0.31790098547935486
ORCL,1989-04-14,0.33333298563957214
ORCL,1989-04-17,0.3271600008010864
ORCL,1989-04-18,0.3317900002002716
ORCL,1989-04-19,0.33950600028038025
ORCL,1989-04-20,0.33950600028038025
ORCL,1989-04-21,0.3580250144004822
ORCL,1989-04-24,0.35030901432037354
ORCL,1989-04-25,0.3518519997596741
ORCL,1989-04-26,0.3425930142402649
ORCL,1989-04-27,0.3533949851989746
ORCL,1989-04-28,0.3580250144004822
ORCL,1989-05-01,0.34876498579978943
ORCL,1989-05-02,0.3364199995994568
ORCL,1989-05-03,0.3271600008010864
ORCL,1989-05-04,0.3364199995994568
ORCL,1989-05-05,0.34567898511886597
ORCL,1989-05-08,0.3580250144004822
ORCL,1989-05-09,0.36111098527908325
ORCL,1989-05-10,0.34876498579978943
ORCL,1989-05-11,0.33333298563957214
ORCL,1989-05-12,0.3425930142402649
ORCL,1989-05-15,0.34876498579978943
ORCL,1989-05-16,0.34876498579978943
ORCL,1989-05-17,0.34567898511886597
ORCL,1989-05-18,0.3595679998397827
ORCL,1989-05-19,0.3703700006008148
ORCL,1989-05-22,0.37345701456069946
ORCL,1989-05-23,0.36111098527908325
ORCL,1989-05-24,0.35493800044059753
ORCL,1989-05-25,0.36111098527908325
ORCL,1989-05-26,0.37345701456069946
ORCL,1989-05-30,0.3703700006008148
ORCL,1989-05-31,0.37654298543930054
ORCL,1989-06-01,0.3858020007610321
ORCL,1989-06-02,0.3919749855995178
ORCL,1989-06-05,0.3796299993991852
ORCL,1989-06-06,0.37191399931907654
ORCL,1989-06-07,0.3842589855194092
ORCL,1989-06-08,0.38888901472091675
ORCL,1989-06-09,0.3919749855995178
ORCL,1989-06-12,0.3919749855995178
ORCL,1989-06-13,0.3919749855995178
ORCL,1989-06-14,0.39969098567962646
ORCL,1989-06-15,0.3919749855995178
ORCL,1989-06-16,0.3919749855995178
ORCL,1989-06-19,0.3796299993991852
ORCL,1989-06-20,0.37345701456069946
ORCL,1989-06-21,0.37654298543930054
ORCL,1989-06-22,0.37654298543930054
ORCL,1989-06-23,0.39506199955940247
ORCL,1989-06-26,0.39506199955940247
ORCL,1989-06-27,0.4074069857597351
ORCL,1989-06-28,0.3919749855995178
ORCL,1989-06-29,0.37654298543930054
ORCL,1989-06-30,0.36728399991989136
ORCL,1989-07-03,0.38271600008010864
ORCL,1989-07-05,0.3796299993991852
ORCL,1989-07-06,0.38888901472091675
ORCL,1989-07-07,0.40432101488113403
ORCL,1989-07-10,0.41666701436042786
ORCL,1989-07-11,0.41666701436042786
ORCL,1989-07-12,0.40432101488113403
ORCL,1989-07-13,0.40123501420021057
ORCL,1989-07-14,0.41049399971961975
ORCL,1989-07-17,0.4074069857597351
ORCL,1989-07-18,0.40432101488113403
ORCL,1989-07-19,0.4074069857597351
ORCL,1989-07-20,0.39506199955940247
ORCL,1989-07-21,0.3981480002403259
ORCL,1989-07-24,0.39506199955940247
ORCL,1989-07-25,0.3858020007610321
ORCL,1989-07-26,0.3919749855995178
ORCL,1989-07-27,0.3919749855995178
ORCL,1989-07-28,0.38888901472091675
ORCL,1989-07-31,0.3796299993991852
ORCL,1989-08-01,0.37654298543930054
ORCL,1989-08-02,0.3796299993991852
ORCL,1989-08-03,0.40432101488113403
ORCL,1989-08-04,0.4228399991989136
ORCL,1989-08-07,0.43209901452064514
ORCL,1989-08-08,0.4475310146808624
ORCL,1989-08-09,0.4413580000400543
ORCL,1989-08-10,0.43827199935913086
ORCL,1989-08-11,0.4413580000400543
ORCL,1989-08-14,0.4351849853992462
ORCL,1989-08-15,0.43209901452064514
ORCL,1989-08-16,0.4228399991989136
ORCL,1989-08-17,0.4351849853992462
ORCL,1989-08-18,0.4444440007209778
ORCL,1989-08-21,0.4351849853992462
ORCL,1989-08-22,0.4444440007209778
ORCL,1989-08-23,0.4444440007209778
ORCL,1989-08-24,0.45370399951934814
ORCL,1989-08-25,0.4629630148410797
ORCL,1989-08-28,0.46913599967956543
ORCL,1989-08-29,0.4506169855594635
ORCL,1989-08-30,0.45987701416015625
ORCL,1989-08-31,0.4629630148410797
ORCL,1989-09-01,0.4629630148410797
ORCL,1989-09-05,0.4629630148410797
ORCL,1989-09-06,0.45987701416015625
ORCL,1989-09-07,0.45370399951934814
ORCL,1989-09-08,0.4567900002002716
ORCL,1989-09-11,0.4629630148410797
ORCL,1989-09-12,0.4722220003604889
ORCL,1989-09-13,0.4907410144805908
ORCL,1989-09-14,0.5030859708786011
ORCL,1989-09-15,0.5092589855194092
ORCL,1989-09-18,0.5061730146408081
ORCL,1989-09-19,0.5030859708786011
ORCL,1989-09-20,0.5154320001602173
ORCL,1989-09-21,0.5308640003204346
ORCL,1989-09-22,0.5493829846382141
ORCL,1989-09-25,0.5493829846382141
ORCL,1989-09-26,0.5401229858398438
ORCL,1989-09-27,0.5586420297622681
ORCL,1989-09-28,0.5833330154418945
ORCL,1989-09-29,0.5833330154418945
ORCL,1989-10-02,0.5895059704780579
ORCL,1989-10-03,0.5987650156021118
ORCL,1989-10-04,0.6018519997596741
ORCL,1989-10-05,0.5925930142402649
ORCL,1989-10-06,0.6049379706382751
ORCL,1989-10-09,0.6327160000801086
ORCL,1989-10-10,0.6296300292015076
ORCL,1989-10-11,0.6203699707984924
ORCL,1989-10-12,0.6203699707984924
ORCL,1989-10-13,0.5771600008010864
ORCL,1989-10-16,0.5987650156021118
ORCL,1989-10-17,0.6203699707984924
ORCL,1989-10-18,0.6172839999198914
ORCL,1989-10-19,0.6358019709587097
ORCL,1989-10-20,0.6234570145606995
ORCL,1989-10-23,0.6358019709587097
ORCL,1989-10-24,0.6327160000801086
ORCL,1989-10-25,0.6327160000801086
ORCL,1989-10-26,0.6080250144004822
ORCL,1989-10-27,0.5679010152816772
ORCL,1989-10-30,0.5370370149612427
ORCL,1989-10-31,0.5740739703178406
ORCL,1989-11-01,0.5925930142402649
ORCL,1989-11-02,0.5617280006408691
ORCL,1989-11-03,0.5648149847984314
ORCL,1989-11-06,0.5432100296020508
ORCL,1989-11-07,0.5586420297622681
ORCL,1989-11-08,0.5833330154418945
ORCL,1989-11-09,0.5802469849586487
ORCL,1989-11-10,0.5802469849586487
ORCL,1989-11-13,0.5895059704780579
ORCL,1989-11-14,0.5895059704780579
ORCL,1989-11-15,0.6172839999198914
ORCL,1989-11-16,0.6049379706382751
ORCL,1989-11-17,0.6080250144004822
ORCL,1989-11-20,0.5925930142402649
ORCL,1989-11-21,0.5648149847984314
ORCL,1989-11-22,0.5802469849586487
ORCL,1989-11-24,0.5864199995994568
ORCL,1989-11-27,0.5771600008010864
ORCL,1989-11-28,0.5740739703178406
ORCL,1989-11-29,0.5864199995994568
ORCL,1989-11-30,0.5925930142402649
ORCL,1989-12-01,0.6018519997596741
ORCL,1989-12-04,0.6141980290412903
ORCL,1989-12-05,0.6141980290412903
ORCL,1989-12-06,0.6049379706382751
ORCL,1989-12-07,0.5987650156021118
ORCL,1989-12-08,0.5895059704780579
ORCL,1989-12-11,0.5709879994392395
ORCL,1989-12-12,0.5617280006408691
ORCL,1989-12-13,0.55246901512146
ORCL,1989-12-14,0.5339509844779968
ORCL,1989-12-15,0.5308640003204346
ORCL,1989-12-18,0.5246909856796265
ORCL,1989-12-19,0.5246909856796265
ORCL,1989-12-20,0.5308640003204346
ORCL,1989-12-21,0.5462960004806519
ORCL,1989-12-22,0.5648149847984314
ORCL,1989-12-26,0.5709879994392395
ORCL,1989-12-27,0.5740739703178406
ORCL,1989-12-28,0.5617280006408691
ORCL,1989-12-29,0.5771600008010864
ORCL,1990-01-02,0.595678985118866
ORCL,1990-01-03,0.5308640003204346
ORCL,1990-01-04,0.5462960004806519
ORCL,1990-01-05,0.5154320001602173
ORCL,1990-01-08,0.5339509844779968
ORCL,1990-01-09,0.5092589855194092
ORCL,1990-01-10,0.48148098587989807
ORCL,1990-01-11,0.4783949851989746
ORCL,1990-01-12,0.4660489857196808
ORCL,1990-01-15,0.45370399951934814
ORCL,1990-01-16,0.4876540005207062
ORCL,1990-01-17,0.5
ORCL,1990-01-18,0.5123460292816162
ORCL,1990-01-19,0.5030859708786011
ORCL,1990-01-22,0.48148098587989807
ORCL,1990-01-23,0.47530901432037354
ORCL,1990-01-24,0.5030859708786011
ORCL,1990-01-25,0.5
ORCL,1990-01-26,0.5030859708786011
ORCL,1990-01-29,0.5185189843177795
ORCL,1990-01-30,0.5061730146408081
ORCL,1990-01-31,0.5308640003204346
ORCL,1990-02-01,0.5216050148010254
ORCL,1990-02-02,0.5246909856796265
ORCL,1990-02-05,0.5061730146408081
ORCL,1990-02-06,0.4907410144805908
ORCL,1990-02-07,0.5277780294418335
ORCL,1990-02-08,0.5370370149612427
ORCL,1990-02-09,0.5555559992790222
ORCL,1990-02-12,0.5617280006408691
ORCL,1990-02-13,0.5679010152816772
ORCL,1990-02-14,0.5833330154418945
ORCL,1990-02-15,0.5895059704780579
ORCL,1990-02-16,0.5648149847984314
ORCL,1990-02-20,0.55246901512146
ORCL,1990-02-21,0.55246901512146
ORCL,1990-02-22,0.55246901512146
ORCL,1990-02-23,0.5370370149612427
ORCL,1990-02-26,0.5432100296020508
ORCL,1990-02-27,0.5555559992790222
ORCL,1990-02-28,0.55246901512146
ORCL,1990-03-01,0.5493829846382141
ORCL,1990-03-02,0.5802469849586487
ORCL,1990-03-05,0.5864199995994568
ORCL,1990-03-06,0.5987650156021118
ORCL,1990-03-07,0.5895059704780579
ORCL,1990-03-08,0.5925930142402649
ORCL,1990-03-09,0.6049379706382751
ORCL,1990-03-12,0.6203699707984924
ORCL,1990-03-13,0.6327160000801086
ORCL,1990-03-14,0.6327160000801086
ORCL,1990-03-15,0.6450620293617249
ORCL,1990-03-16,0.6574069857597351
ORCL,1990-03-19,0.6944440007209778
ORCL,1990-03-20,0.6604940295219421
ORCL,1990-03-21,0.6481480002403259
ORCL,1990-03-22,0.6111109852790833
ORCL,1990-03-23,0.6234570145606995
ORCL,1990-03-26,0.6080250144004822
ORCL,1990-03-27,0.6265429854393005
ORCL,1990-03-28,0.43209901452064514
ORCL,1990-03-29,0.4567900002002716
ORCL,1990-03-30,0.4660489857196808
ORCL,1990-04-02,0.46913599967956543
ORCL,1990-04-03,0.4783949851989746
ORCL,1990-04-04,0.4567900002002716
ORCL,1990-04-05,0.4351849853992462
ORCL,1990-04-06,0.3981480002403259
ORCL,1990-04-09,0.41666701436042786
ORCL,1990-04-10,0.41975298523902893
ORCL,1990-04-11,0.40432101488113403
ORCL,1990-04-12,0.3919749855995178
ORCL,1990-04-16,0.40123501420021057
ORCL,1990-04-17,0.41666701436042786
ORCL,1990-04-18,0.4074069857597351
ORCL,1990-04-19,0.3981480002403259
ORCL,1990-04-20,0.3919749855995178
ORCL,1990-04-23,0.39506199955940247
ORCL,1990-04-24,0.3919749855995178
ORCL,1990-04-25,0.3919749855995178
ORCL,1990-04-26,0.39506199955940247
ORCL,1990-04-27,0.38271600008010864
ORCL,1990-04-30,0.3919749855995178
ORCL,1990-05-01,0.3641979992389679
ORCL,1990-05-02,0.3919749855995178
ORCL,1990-05-03,0.42592599987983704
ORCL,1990-05-04,0.4444440007209778
ORCL,1990-05-07,0.4475310146808624
ORCL,1990-05-08,0.4413580000400543
ORCL,1990-05-09,0.4475310146808624
ORCL,1990-05-10,0.4475310146808624
ORCL,1990-05-11,0.4444440007209778
ORCL,1990-05-14,0.45987701416015625
ORCL,1990-05-15,0.4629630148410797
ORCL,1990-05-16,0.45987701416015625
ORCL,1990-05-17,0.4506169855594635
ORCL,1990-05-18,0.4444440007209778
ORCL,1990-05-21,0.45987701416015625
ORCL,1990-05-22,0.4629630148410797
ORCL,1990-05-23,0.4876540005207062
ORCL,1990-05-24,0.4783949851989746
ORCL,1990-05-25,0.4722220003604889
ORCL,1990-05-29,0.4907410144805908
ORCL,1990-05-30,0.4845679998397827
ORCL,1990-05-31,0.4876540005207062
ORCL,1990-06-01,0.4907410144805908
ORCL,1990-06-04,0.5061730146408081
ORCL,1990-06-05,0.5
ORCL,1990-06-06,0.5216050148010254
ORCL,1990-06-07,0.5092589855194092
ORCL,1990-06-08,0.5
ORCL,1990-06-11,0.5216050148010254
ORCL,1990-06-12,0.5246909856796265
ORCL,1990-06-13,0.5185189843177795
ORCL,1990-06-14,0.5617280006408691
ORCL,1990-06-15,0.55246901512146
ORCL,1990-06-18,0.5555559992790222
ORCL,1990-06-19,0.5709879994392395
ORCL,1990-06-20,0.5679010152816772
ORCL,1990-06-21,0.5679010152816772
ORCL,1990-06-22,0.5493829846382141
ORCL,1990-06-25,0.55246901512146
ORCL,1990-06-26,0.5339509844779968
ORCL,1990-06-27,0.55246901512146
ORCL,1990-06-28,0.5679010152816772
ORCL,1990-06-29,0.5709879994392395
ORCL,1990-07-02,0.5802469849586487
ORCL,1990-07-03,0.5586420297622681
ORCL,1990-07-05,0.5648149847984314
ORCL,1990-07-06,0.5555559992790222
ORCL,1990-07-09,0.5308640003204346
ORCL,1990-07-10,0.55246901512146
ORCL,1990-07-11,0.4907410144805908
ORCL,1990-07-12,0.46913599967956543
ORCL,1990-07-13,0.4629630148410797
ORCL,1990-07-16,0.45370399951934814
ORCL,1990-07-17,0.43209901452064514
ORCL,1990-07-18,0.43827199935913086
ORCL,1990-07-19,0.4475310146808624
ORCL,1990-07-20,0.4413580000400543
ORCL,1990-07-23,0.4290120005607605
ORCL,1990-07-24,0.4290120005607605
ORCL,1990-07-25,0.4351849853992462
ORCL,1990-07-26,0.4228399991989136
ORCL,1990-07-27,0.41975298523902893
ORCL,1990-07-30,0.41975298523902893
ORCL,1990-07-31,0.41666701436042786
ORCL,1990-08-01,0.4228399991989136
ORCL,1990-08-02,0.41049399971961975
ORCL,1990-08-03,0.40432101488113403
ORCL,1990-08-06,0.36728399991989136
ORCL,1990-08-07,0.36728399991989136
ORCL,1990-08-08,0.39506199955940247
ORCL,1990-08-09,0.38888901472091675
ORCL,1990-08-10,0.37654298543930054
ORCL,1990-08-13,0.37654298543930054
ORCL,1990-08-14,0.37345701456069946
ORCL,1990-08-15,0.3858020007610321
ORCL,1990-08-16,0.37654298543930054
ORCL,1990-08-17,0.3703700006008148
ORCL,1990-08-20,0.33333298563957214
ORCL,1990-08-21,0.3364199995994568
ORCL,1990-08-22,0.33024701476097107
ORCL,1990-08-23,0.3148150146007538
ORCL,1990-08-24,0.32407400012016296
ORCL,1990-08-27,0.3518519997596741
ORCL,1990-08-28,0.3055559992790222
ORCL,1990-08-29,0.2870369851589203
ORCL,1990-08-30,0.2654320001602173
ORCL,1990-08-31,0.2870369851589203
ORCL,1990-09-04,0.27469098567962646
ORCL,1990-09-05,0.2623459994792938
ORCL,1990-09-06,0.2438270002603531
ORCL,1990-09-07,0.2006170004606247
ORCL,1990-09-10,0.20987699925899506
ORCL,1990-09-11,0.20987699925899506
ORCL,1990-09-12,0.20370399951934814
ORCL,1990-09-13,0.19444400072097778
ORCL,1990-09-14,0.1851850003004074
ORCL,1990-09-17,0.16975300014019012
ORCL,1990-09-18,0.17592599987983704
ORCL,1990-09-19,0.1790120005607605
ORCL,1990-09-20,0.17283999919891357
ORCL,1990-09-21,0.1851850003004074
ORCL,1990-09-24,0.1790120005607605
ORCL,1990-09-25,0.18209899961948395
ORCL,1990-09-26,0.15432099997997284
ORCL,1990-09-27,0.13888899981975555
ORCL,1990-09-28,0.16049399971961975
ORCL,1990-10-01,0.1574070006608963
ORCL,1990-10-02,0.15432099997997284
ORCL,1990-10-03,0.13888899981975555
ORCL,1990-10-04,0.14814800024032593
ORCL,1990-10-05,0.1574070006608963
ORCL,1990-10-08,0.1635800004005432
ORCL,1990-10-09,0.1635800004005432
ORCL,1990-10-10,0.14814800024032593
ORCL,1990-10-11,0.14506199955940247
ORCL,1990-10-12,0.13888899981975555
ORCL,1990-10-15,0.15432099997997284
ORCL,1990-10-16,0.14814800024032593
ORCL,1990-10-17,0.15123499929904938
ORCL,1990-10-18,0.1574070006608963
ORCL,1990-10-19,0.1574070006608963
ORCL,1990-10-22,0.15432099997997284
ORCL,1990-10-23,0.15432099997997284
ORCL,1990-10-24,0.14814800024032593
ORCL,1990-10-25,0.14197500050067902
ORCL,1990-10-26,0.13888899981975555
ORCL,1990-10-29,0.13271600008010864
ORCL,1990-10-30,0.13271600008010864
ORCL,1990-10-31,0.13271600008010864
ORCL,1990-11-01,0.1358020007610321
ORCL,1990-11-02,0.13888899981975555
ORCL,1990-11-05,0.14506199955940247
ORCL,1990-11-06,0.14506199955940247
ORCL,1990-11-07,0.13888899981975555
ORCL,1990-11-08,0.14197500050067902
ORCL,1990-11-09,0.14506199955940247
ORCL,1990-11-12,0.14506199955940247
ORCL,1990-11-13,0.14506199955940247
ORCL,1990-11-14,0.14814800024032593
ORCL,1990-11-15,0.1635800004005432
ORCL,1990-11-16,0.16666699945926666
ORCL,1990-11-19,0.16666699945926666
ORCL,1990-11-20,0.1574070006608963
ORCL,1990-11-21,0.15123499929904938
ORCL,1990-11-23,0.14814800024032593
ORCL,1990-11-26,0.14506199955940247
ORCL,1990-11-27,0.15123499929904938
ORCL,1990-11-28,0.1635800004005432
ORCL,1990-11-29,0.18209899961948395
ORCL,1990-11-30,0.19444400072097778
ORCL,1990-12-03,0.20987699925899506
ORCL,1990-12-04,0.2067900002002716
ORCL,1990-12-05,0.2006170004606247
ORCL,1990-12-06,0.19444400072097778
ORCL,1990-12-07,0.19135800004005432
ORCL,1990-12-10,0.19444400072097778
ORCL,1990-12-11,0.18827199935913086
ORCL,1990-12-12,0.19444400072097778
ORCL,1990-12-13,0.19135800004005432
ORCL,1990-12-14,0.19135800004005432
ORCL,1990-12-17,0.19135800004005432
ORCL,1990-12-18,0.18827199935913086
ORCL,1990-12-19,0.18209899961948395
ORCL,1990-12-20,0.18827199935913086
ORCL,1990-12-21,0.2006170004606247
ORCL,1990-12-24,0.2006170004606247
ORCL,1990-12-26,0.19444400072097778
ORCL,1990-12-27,0.18827199935913086
ORCL,1990-12-28,0.19753099977970123
ORCL,1990-12-31,0.19444400072097778
ORCL,1991-01-02,0.19753099977970123
ORCL,1991-01-03,0.17283999919891357
ORCL,1991-01-04,0.17592599987983704
ORCL,1991-01-07,0.16666699945926666
ORCL,1991-01-08,0.16666699945926666
ORCL,1991-01-09,0.1635800004005432
ORCL,1991-01-10,0.1574070006608963
ORCL,1991-01-11,0.15432099997997284
ORCL,1991-01-14,0.14506199955940247
ORCL,1991-01-15,0.14814800024032593
ORCL,1991-01-16,0.16049399971961975
ORCL,1991-01-17,0.13888899981975555
ORCL,1991-01-18,0.13888899981975555
ORCL,1991-01-21,0.14506199955940247
ORCL,1991-01-22,0.15123499929904938
ORCL,1991-01-23,0.15123499929904938
ORCL,1991-01-24,0.16666699945926666
ORCL,1991-01-25,0.18827199935913086
ORCL,1991-01-28,0.2006170004606247
ORCL,1991-01-29,0.21913599967956543
ORCL,1991-01-30,0.23148100078105927
ORCL,1991-01-31,0.2222220003604889
ORCL,1991-02-01,0.21913599967956543
ORCL,1991-02-04,0.21913599967956543
ORCL,1991-02-05,0.23148100078105927
ORCL,1991-02-06,0.25
ORCL,1991-02-07,0.25
ORCL,1991-02-08,0.25
ORCL,1991-02-11,0.2438270002603531
ORCL,1991-02-12,0.23148100078105927
ORCL,1991-02-13,0.23765400052070618
ORCL,1991-02-14,0.23148100078105927
ORCL,1991-02-15,0.23148100078105927
ORCL,1991-02-19,0.2283950001001358
ORCL,1991-02-20,0.22530899941921234
ORCL,1991-02-21,0.2222220003604889
ORCL,1991-02-22,0.2067900002002716
ORCL,1991-02-25,0.2222220003604889
ORCL,1991-02-26,0.23148100078105927
ORCL,1991-02-27,0.23456799983978271
ORCL,1991-02-28,0.2222220003604889
ORCL,1991-03-01,0.21604900062084198
ORCL,1991-03-04,0.21604900062084198
ORCL,1991-03-05,0.23148100078105927
ORCL,1991-03-06,0.23456799983978271
ORCL,1991-03-07,0.22530899941921234
ORCL,1991-03-08,0.21913599967956543
ORCL,1991-03-11,0.21296299993991852
ORCL,1991-03-12,0.21296299993991852
ORCL,1991-03-13,0.23148100078105927
ORCL,1991-03-14,0.23456799983978271
ORCL,1991-03-15,0.22530899941921234
ORCL,1991-03-18,0.22530899941921234
ORCL,1991-03-19,0.21913599967956543
ORCL,1991-03-20,0.22530899941921234
ORCL,1991-03-21,0.21604900062084198
ORCL,1991-03-22,0.2222220003604889
ORCL,1991-03-25,0.2222220003604889
ORCL,1991-03-26,0.22530899941921234
ORCL,1991-03-27,0.21913599967956543
ORCL,1991-03-28,0.2222220003604889
ORCL,1991-04-01,0.23148100078105927
ORCL,1991-04-02,0.2654320001602173
ORCL,1991-04-03,0.26851901412010193
ORCL,1991-04-04,0.2716050148010254
ORCL,1991-04-05,0.2623459994792938
ORCL,1991-04-08,0.2623459994792938
ORCL,1991-04-09,0.25308600068092346
ORCL,1991-04-10,0.2561730146408081
ORCL,1991-04-11,0.2716050148010254
ORCL,1991-04-12,0.2716050148010254
ORCL,1991-04-15,0.2654320001602173
ORCL,1991-04-16,0.2716050148010254
ORCL,1991-04-17,0.2654320001602173
ORCL,1991-04-18,0.2623459994792938
ORCL,1991-04-19,0.2561730146408081
ORCL,1991-04-22,0.2561730146408081
ORCL,1991-04-23,0.2592589855194092
ORCL,1991-04-24,0.2592589855194092
ORCL,1991-04-25,0.25
ORCL,1991-04-26,0.2438270002603531
ORCL,1991-04-29,0.23456799983978271
ORCL,1991-04-30,0.2283950001001358
ORCL,1991-05-01,0.2283950001001358
ORCL,1991-05-02,0.2438270002603531
ORCL,1991-05-03,0.23148100078105927
ORCL,1991-05-06,0.22530899941921234
ORCL,1991-05-07,0.21913599967956543
ORCL,1991-05-08,0.23148100078105927
ORCL,1991-05-09,0.22530899941921234
ORCL,1991-05-10,0.2222220003604889
ORCL,1991-05-13,0.21913599967956543
ORCL,1991-05-14,0.21604900062084198
ORCL,1991-05-15,0.20987699925899506
ORCL,1991-05-16,0.2006170004606247
ORCL,1991-05-17,0.19753099977970123
ORCL,1991-05-20,0.1790120005607605
ORCL,1991-05-21,0.19135800004005432
ORCL,1991-05-22,0.2067900002002716
ORCL,1991-05-23,0.2006170004606247
ORCL,1991-05-24,0.20987699925899506
ORCL,1991-05-28,0.20370399951934814
ORCL,1991-05-29,0.19444400072097778
ORCL,1991-05-30,0.19135800004005432
ORCL,1991-05-31,0.1851850003004074
ORCL,1991-06-03,0.2067900002002716
ORCL,1991-06-04,0.23765400052070618
ORCL,1991-06-05,0.23765400052070618
ORCL,1991-06-06,0.24074099957942963
ORCL,1991-06-07,0.2283950001001358
ORCL,1991-06-10,0.2222220003604889
ORCL,1991-06-11,0.2283950001001358
ORCL,1991-06-12,0.22530899941921234
ORCL,1991-06-13,0.2222220003604889
ORCL,1991-06-14,0.2222220003604889
ORCL,1991-06-17,0.2222220003604889
ORCL,1991-06-18,0.21913599967956543
ORCL,1991-06-19,0.20987699925899506
ORCL,1991-06-20,0.2067900002002716
ORCL,1991-06-21,0.21604900062084198
ORCL,1991-06-24,0.2006170004606247
ORCL,1991-06-25,0.2067900002002716
ORCL,1991-06-26,0.2067900002002716
ORCL,1991-06-27,0.21296299993991852
ORCL,1991-06-28,0.20987699925899506
ORCL,1991-07-01,0.20987699925899506
ORCL,1991-07-02,0.2006170004606247
ORCL,1991-07-03,0.2006170004606247
ORCL,1991-07-05,0.2006170004606247
ORCL,1991-07-08,0.21913599967956543
ORCL,1991-07-09,0.2222220003604889
ORCL,1991-07-10,0.20987699925899506
ORCL,1991-07-11,0.21913599967956543
ORCL,1991-07-12,0.21913599967956543
ORCL,1991-07-15,0.20987699925899506
ORCL,1991-07-16,0.2222220003604889
ORCL,1991-07-17,0.2222220003604889
ORCL,1991-07-18,0.2222220003604889
ORCL,1991-07-19,0.21296299993991852
ORCL,1991-07-22,0.21913599967956543
ORCL,1991-07-23,0.21913599967956543
ORCL,1991-07-24,0.2222220003604889
ORCL,1991-07-25,0.2222220003604889
ORCL,1991-07-26,0.2283950001001358
ORCL,1991-07-29,0.2222220003604889
ORCL,1991-07-30,0.22530899941921234
ORCL,1991-07-31,0.22530899941921234
ORCL,1991-08-01,0.2222220003604889
ORCL,1991-08-02,0.2283950001001358
ORCL,1991-08-05,0.23148100078105927
ORCL,1991-08-06,0.2283950001001358
ORCL,1991-08-07,0.23765400052070618
ORCL,1991-08-08,0.25
ORCL,1991-08-09,0.25308600068092346
ORCL,1991-08-12,0.2561730146408081
ORCL,1991-08-13,0.25
ORCL,1991-08-14,0.2561730146408081
ORCL,1991-08-15,0.2438270002603531
ORCL,1991-08-16,0.2438270002603531
ORCL,1991-08-19,0.2283950001001358
ORCL,1991-08-20,0.23148100078105927
ORCL,1991-08-21,0.25308600068092346
ORCL,1991-08-22,0.25
ORCL,1991-08-23,0.25308600068092346
ORCL,1991-08-26,0.25
ORCL,1991-08-27,0.25
ORCL,1991-08-28,0.2623459994792938
ORCL,1991-08-29,0.2777779996395111
ORCL,1991-08-30,0.2777779996395111
ORCL,1991-09-03,0.2561730146408081
ORCL,1991-09-04,0.2623459994792938
ORCL,1991-09-05,0.2716050148010254
ORCL,1991-09-06,0.26851901412010193
ORCL,1991-09-09,0.2654320001602173
ORCL,1991-09-10,0.2561730146408081
ORCL,1991-09-11,0.2716050148010254
ORCL,1991-09-12,0.28086400032043457
ORCL,1991-09-13,0.2623459994792938
ORCL,1991-09-16,0.26851901412010193
ORCL,1991-09-17,0.26851901412010193
ORCL,1991-09-18,0.26851901412010193
ORCL,1991-09-19,0.26851901412010193
ORCL,1991-09-20,0.26851901412010193
ORCL,1991-09-23,0.2716050148010254
ORCL,1991-09-24,0.2839510142803192
ORCL,1991-09-25,0.3364199995994568
ORCL,1991-09-26,0.3271600008010864
ORCL,1991-09-27,0.33333298563957214
ORCL,1991-09-30,0.33024701476097107
ORCL,1991-10-01,0.34567898511886597
ORCL,1991-10-02,0.36728399991989136
ORCL,1991-10-03,0.34876498579978943
ORCL,1991-10-04,0.33950600028038025
ORCL,1991-10-07,0.33024701476097107
ORCL,1991-10-08,0.3425930142402649
ORCL,1991-10-09,0.33333298563957214
ORCL,1991-10-10,0.3364199995994568
ORCL,1991-10-11,0.34567898511886597
ORCL,1991-10-14,0.34567898511886597
ORCL,1991-10-15,0.34876498579978943
ORCL,1991-10-16,0.3580250144004822
ORCL,1991-10-17,0.34876498579978943
ORCL,1991-10-18,0.34876498579978943
ORCL,1991-10-21,0.3703700006008148
ORCL,1991-10-22,0.36728399991989136
ORCL,1991-10-23,0.38888901472091675
ORCL,1991-10-24,0.38271600008010864
ORCL,1991-10-25,0.3796299993991852
ORCL,1991-10-28,0.3796299993991852
ORCL,1991-10-29,0.3796299993991852
ORCL,1991-10-30,0.38888901472091675
ORCL,1991-10-31,0.38888901472091675
ORCL,1991-11-01,0.40123501420021057
ORCL,1991-11-04,0.39506199955940247
ORCL,1991-11-05,0.39506199955940247
ORCL,1991-11-06,0.39506199955940247
ORCL,1991-11-07,0.3858020007610321
ORCL,1991-11-08,0.38888901472091675
ORCL,1991-11-11,0.3919749855995178
ORCL,1991-11-12,0.3858020007610321
ORCL,1991-11-13,0.38271600008010864
ORCL,1991-11-14,0.37345701456069946
ORCL,1991-11-15,0.33950600028038025
ORCL,1991-11-18,0.37654298543930054
ORCL,1991-11-19,0.3641979992389679
ORCL,1991-11-20,0.36111098527908325
ORCL,1991-11-21,0.37345701456069946
ORCL,1991-11-22,0.35493800044059753
ORCL,1991-11-25,0.3364199995994568
ORCL,1991-11-26,0.3425930142402649
ORCL,1991-11-27,0.3364199995994568
ORCL,1991-11-29,0.33333298563957214
ORCL,1991-12-02,0.35493800044059753
ORCL,1991-12-03,0.31790098547935486
ORCL,1991-12-04,0.3055559992790222
ORCL,1991-12-05,0.2993830144405365
ORCL,1991-12-06,0.29629600048065186
ORCL,1991-12-09,0.3055559992790222
ORCL,1991-12-10,0.3086419999599457
ORCL,1991-12-11,0.3055559992790222
ORCL,1991-12-12,0.3086419999599457
ORCL,1991-12-13,0.3209879994392395
ORCL,1991-12-16,0.33333298563957214
ORCL,1991-12-17,0.3209879994392395
ORCL,1991-12-18,0.33024701476097107
ORCL,1991-12-19,0.32407400012016296
ORCL,1991-12-20,0.3086419999599457
ORCL,1991-12-23,0.3209879994392395
ORCL,1991-12-24,0.33333298563957214
ORCL,1991-12-26,0.33950600028038025
ORCL,1991-12-27,0.34567898511886597
ORCL,1991-12-30,0.34876498579978943
ORCL,1991-12-31,0.3580250144004822
ORCL,1992-01-02,0.36728399991989136
ORCL,1992-01-03,0.37654298543930054
ORCL,1992-01-06,0.37654298543930054
ORCL,1992-01-07,0.3796299993991852
ORCL,1992-01-08,0.4228399991989136
ORCL,1992-01-09,0.4444440007209778
ORCL,1992-01-10,0.43827199935913086
ORCL,1992-01-13,0.43827199935913086
ORCL,1992-01-14,0.4475310146808624
ORCL,1992-01-15,0.4567900002002716
ORCL,1992-01-16,0.4506169855594635
ORCL,1992-01-17,0.4444440007209778
ORCL,1992-01-20,0.45987701416015625
ORCL,1992-01-21,0.4629630148410797
ORCL,1992-01-22,0.4845679998397827
ORCL,1992-01-23,0.45987701416015625
ORCL,1992-01-24,0.4567900002002716
ORCL,1992-01-27,0.46913599967956543
ORCL,1992-01-28,0.4660489857196808
ORCL,1992-01-29,0.4567900002002716
ORCL,1992-01-30,0.4722220003604889
ORCL,1992-01-31,0.4567900002002716
ORCL,1992-02-03,0.46913599967956543
ORCL,1992-02-04,0.4938269853591919
ORCL,1992-02-05,0.49691399931907654
ORCL,1992-02-06,0.4938269853591919
ORCL,1992-02-07,0.4845679998397827
ORCL,1992-02-10,0.5
ORCL,1992-02-11,0.4938269853591919
ORCL,1992-02-12,0.5123460292816162
ORCL,1992-02-13,0.5092589855194092
ORCL,1992-02-14,0.5
ORCL,1992-02-18,0.4876540005207062
ORCL,1992-02-19,0.4845679998397827
ORCL,1992-02-20,0.5185189843177795
ORCL,1992-02-21,0.5123460292816162
ORCL,1992-02-24,0.49691399931907654
ORCL,1992-02-25,0.4907410144805908
ORCL,1992-02-26,0.5061730146408081
ORCL,1992-02-27,0.5061730146408081
ORCL,1992-02-28,0.4938269853591919
ORCL,1992-03-02,0.4876540005207062
ORCL,1992-03-03,0.49691399931907654
ORCL,1992-03-04,0.4907410144805908
ORCL,1992-03-05,0.48148098587989807
ORCL,1992-03-06,0.48148098587989807
ORCL,1992-03-09,0.43209901452064514
ORCL,1992-03-10,0.42592599987983704
ORCL,1992-03-11,0.42592599987983704
ORCL,1992-03-12,0.41975298523902893
ORCL,1992-03-13,0.41975298523902893
ORCL,1992-03-16,0.41666701436042786
ORCL,1992-03-17,0.4290120005607605
ORCL,1992-03-18,0.41975298523902893
ORCL,1992-03-19,0.39506199955940247
ORCL,1992-03-20,0.3919749855995178
ORCL,1992-03-23,0.3981480002403259
ORCL,1992-03-24,0.42592599987983704
ORCL,1992-03-25,0.3703700006008148
ORCL,1992-03-26,0.36111098527908325
ORCL,1992-03-27,0.3425930142402649
ORCL,1992-03-30,0.34567898511886597
ORCL,1992-03-31,0.33333298563957214
ORCL,1992-04-01,0.3364199995994568
ORCL,1992-04-02,0.3425930142402649
ORCL,1992-04-03,0.34567898511886597
ORCL,1992-04-06,0.34567898511886597
ORCL,1992-04-07,0.32407400012016296
ORCL,1992-04-08,0.3086419999599457
ORCL,1992-04-09,0.3364199995994568
ORCL,1992-04-10,0.3271600008010864
ORCL,1992-04-13,0.32407400012016296
ORCL,1992-04-14,0.3425930142402649
ORCL,1992-04-15,0.34876498579978943
ORCL,1992-04-16,0.34876498579978943
ORCL,1992-04-20,0.3425930142402649
ORCL,1992-04-21,0.3364199995994568
ORCL,1992-04-22,0.3425930142402649
ORCL,1992-04-23,0.3271600008010864
ORCL,1992-04-24,0.32407400012016296
ORCL,1992-04-27,0.3271600008010864
ORCL,1992-04-28,0.31790098547935486
ORCL,1992-04-29,0.33024701476097107
ORCL,1992-04-30,0.3425930142402649
ORCL,1992-05-01,0.34876498579978943
ORCL,1992-05-04,0.36728399991989136
ORCL,1992-05-05,0.3981480002403259
ORCL,1992-05-06,0.3919749855995178
ORCL,1992-05-07,0.3858020007610321
ORCL,1992-05-08,0.38271600008010864
ORCL,1992-05-11,0.38271600008010864
ORCL,1992-05-12,0.3858020007610321
ORCL,1992-05-13,0.37345701456069946
ORCL,1992-05-14,0.37345701456069946
ORCL,1992-05-15,0.3796299993991852
ORCL,1992-05-18,0.37654298543930054
ORCL,1992-05-19,0.3703700006008148
ORCL,1992-05-20,0.37654298543930054
ORCL,1992-05-21,0.36728399991989136
ORCL,1992-05-22,0.3641979992389679
ORCL,1992-05-26,0.3518519997596741
ORCL,1992-05-27,0.3703700006008148
ORCL,1992-05-28,0.37345701456069946
ORCL,1992-05-29,0.36728399991989136
ORCL,1992-06-01,0.36728399991989136
ORCL,1992-06-02,0.38888901472091675
ORCL,1992-06-03,0.38888901472091675
ORCL,1992-06-04,0.38888901472091675
ORCL,1992-06-05,0.38271600008010864
ORCL,1992-06-08,0.3858020007610321
ORCL,1992-06-09,0.37654298543930054
ORCL,1992-06-10,0.37345701456069946
ORCL,1992-06-11,0.38271600008010864
ORCL,1992-06-12,0.3858020007610321
ORCL,1992-06-15,0.41666701436042786
ORCL,1992-06-16,0.4074069857597351
ORCL,1992-06-17,0.38888901472091675
ORCL,1992-06-18,0.3796299993991852
ORCL,1992-06-19,0.3981480002403259
ORCL,1992-06-22,0.3919749855995178
ORCL,1992-06-23,0.38271600008010864
ORCL,1992-06-24,0.37345701456069946
ORCL,1992-06-25,0.3641979992389679
ORCL,1992-06-26,0.3518519997596741
ORCL,1992-06-29,0.38271600008010864
ORCL,1992-06-30,0.37654298543930054
ORCL,1992-07-01,0.4290120005607605
ORCL,1992-07-02,0.41666701436042786
ORCL,1992-07-06,0.41666701436042786
ORCL,1992-07-07,0.40432101488113403
ORCL,1992-07-08,0.41049399971961975
ORCL,1992-07-09,0.4290120005607605
ORCL,1992-07-10,0.4413580000400543
ORCL,1992-07-13,0.4413580000400543
ORCL,1992-07-14,0.4475310146808624
ORCL,1992-07-15,0.46913599967956543
ORCL,1992-07-16,0.46913599967956543
ORCL,1992-07-17,0.4629630148410797
ORCL,1992-07-20,0.45370399951934814
ORCL,1992-07-21,0.4660489857196808
ORCL,1992-07-22,0.45987701416015625
ORCL,1992-07-23,0.4567900002002716
ORCL,1992-07-24,0.4660489857196808
ORCL,1992-07-27,0.45370399951934814
ORCL,1992-07-28,0.4506169855594635
ORCL,1992-07-29,0.4351849853992462
ORCL,1992-07-30,0.4567900002002716
ORCL,1992-07-31,0.45987701416015625
ORCL,1992-08-03,0.45987701416015625
ORCL,1992-08-04,0.45370399951934814
ORCL,1992-08-05,0.4567900002002716
ORCL,1992-08-06,0.4475310146808624
ORCL,1992-08-07,0.4413580000400543
ORCL,1992-08-10,0.4351849853992462
ORCL,1992-08-11,0.4290120005607605
ORCL,1992-08-12,0.4351849853992462
ORCL,1992-08-13,0.4351849853992462
ORCL,1992-08-14,0.4413580000400543
ORCL,1992-08-17,0.4413580000400543
ORCL,1992-08-18,0.43209901452064514
ORCL,1992-08-19,0.4228399991989136
ORCL,1992-08-20,0.4290120005607605
ORCL,1992-08-21,0.43209901452064514
ORCL,1992-08-24,0.40432101488113403
ORCL,1992-08-25,0.41666701436042786
ORCL,1992-08-26,0.41975298523902893
ORCL,1992-08-27,0.4290120005607605
ORCL,1992-08-28,0.4290120005607605
ORCL,1992-08-31,0.43209901452064514
ORCL,1992-09-01,0.4475310146808624
ORCL,1992-09-02,0.46913599967956543
ORCL,1992-09-03,0.4629630148410797
ORCL,1992-09-04,0.4567900002002716
ORCL,1992-09-08,0.45370399951934814
ORCL,1992-09-09,0.48148098587989807
ORCL,1992-09-10,0.4783949851989746
ORCL,1992-09-11,0.4876540005207062
ORCL,1992-09-14,0.5154320001602173
ORCL,1992-09-15,0.49691399931907654
ORCL,1992-09-16,0.4783949851989746
ORCL,1992-09-17,0.49691399931907654
ORCL,1992-09-18,0.5
ORCL,1992-09-21,0.4876540005207062
ORCL,1992-09-22,0.5
ORCL,1992-09-23,0.4938269853591919
ORCL,1992-09-24,0.49691399931907654
ORCL,1992-09-25,0.46913599967956543
ORCL,1992-09-28,0.4783949851989746
ORCL,1992-09-29,0.5030859708786011
ORCL,1992-09-30,0.4938269853591919
ORCL,1992-10-01,0.4845679998397827
ORCL,1992-10-02,0.4783949851989746
ORCL,1992-10-05,0.46913599967956543
ORCL,1992-10-06,0.4907410144805908
ORCL,1992-10-07,0.48148098587989807
ORCL,1992-10-08,0.48148098587989807
ORCL,1992-10-09,0.46913599967956543
ORCL,1992-10-12,0.4907410144805908
ORCL,1992-10-13,0.49691399931907654
ORCL,1992-10-14,0.4876540005207062
ORCL,1992-10-15,0.4938269853591919
ORCL,1992-10-16,0.5092589855194092
ORCL,1992-10-19,0.5462960004806519
ORCL,1992-10-20,0.55246901512146
ORCL,1992-10-21,0.5555559992790222
ORCL,1992-10-22,0.5679010152816772
ORCL,1992-10-23,0.5709879994392395
ORCL,1992-10-26,0.5555559992790222
ORCL,1992-10-27,0.5339509844779968
ORCL,1992-10-28,0.5401229858398438
ORCL,1992-10-29,0.5617280006408691
ORCL,1992-10-30,0.5493829846382141
ORCL,1992-11-02,0.5617280006408691
ORCL,1992-11-03,0.5462960004806519
ORCL,1992-11-04,0.5401229858398438
ORCL,1992-11-05,0.5802469849586487
ORCL,1992-11-06,0.595678985118866
ORCL,1992-11-09,0.5833330154418945
ORCL,1992-11-10,0.5987650156021118
ORCL,1992-11-11,0.595678985118866
ORCL,1992-11-12,0.5709879994392395
ORCL,1992-11-13,0.5740739703178406
ORCL,1992-11-16,0.5370370149612427
ORCL,1992-11-17,0.5061730146408081
ORCL,1992-11-18,0.5370370149612427
ORCL,1992-11-19,0.5555559992790222
ORCL,1992-11-20,0.5462960004806519
ORCL,1992-11-23,0.5185189843177795
ORCL,1992-11-24,0.5308640003204346
ORCL,1992-11-25,0.5123460292816162
ORCL,1992-11-27,0.5154320001602173
ORCL,1992-11-30,0.5493829846382141
ORCL,1992-12-01,0.5617280006408691
ORCL,1992-12-02,0.5432100296020508
ORCL,1992-12-03,0.5555559992790222
ORCL,1992-12-04,0.5648149847984314
ORCL,1992-12-07,0.5925930142402649
ORCL,1992-12-08,0.5802469849586487
ORCL,1992-12-09,0.5648149847984314
ORCL,1992-12-10,0.5648149847984314
ORCL,1992-12-11,0.5462960004806519
ORCL,1992-12-14,0.5216050148010254
ORCL,1992-12-15,0.4938269853591919
ORCL,1992-12-16,0.5185189843177795
ORCL,1992-12-17,0.5154320001602173
ORCL,1992-12-18,0.5061730146408081
ORCL,1992-12-21,0.5
ORCL,1992-12-22,0.4783949851989746
ORCL,1992-12-23,0.6882719993591309
ORCL,1992-12-24,0.6882719993591309
ORCL,1992-12-28,0.6851850152015686
ORCL,1992-12-29,0.69753098487854
ORCL,1992-12-30,0.6944440007209778
ORCL,1992-12-31,0.7006170153617859
ORCL,1993-01-04,0.7067899703979492
ORCL,1993-01-05,0.7253090143203735
ORCL,1993-01-06,0.7407410144805908
ORCL,1993-01-07,0.7438269853591919
ORCL,1993-01-08,0.7376539707183838
ORCL,1993-01-11,0.7283949851989746
ORCL,1993-01-12,0.7067899703979492
ORCL,1993-01-13,0.7283949851989746
ORCL,1993-01-14,0.7530859708786011
ORCL,1993-01-15,0.7345679998397827
ORCL,1993-01-18,0.7037039995193481
ORCL,1993-01-19,0.7129629850387573
ORCL,1993-01-20,0.7253090143203735
ORCL,1993-01-21,0.7932100296020508
ORCL,1993-01-22,0.8271600008010864
ORCL,1993-01-25,0.8641980290412903
ORCL,1993-01-26,0.8672839999198914
ORCL,1993-01-27,0.8209879994392395
ORCL,1993-01-28,0.8086420297622681
ORCL,1993-01-29,0.80246901512146
ORCL,1993-02-01,0.8333330154418945
ORCL,1993-02-02,0.8179010152816772
ORCL,1993-02-03,0.8240739703178406
ORCL,1993-02-04,0.8055559992790222
ORCL,1993-02-05,0.7901229858398438
ORCL,1993-02-08,0.7746909856796265
ORCL,1993-02-09,0.7376539707183838
ORCL,1993-02-10,0.7777780294418335
ORCL,1993-02-11,0.7530859708786011
ORCL,1993-02-12,0.7345679998397827
ORCL,1993-02-16,0.69753098487854
ORCL,1993-02-17,0.7037039995193481
ORCL,1993-02-18,0.7253090143203735
ORCL,1993-02-19,0.7530859708786011
ORCL,1993-02-22,0.7314810156822205
ORCL,1993-02-23,0.7314810156822205
ORCL,1993-02-24,0.7808640003204346
ORCL,1993-02-25,0.8148149847984314
ORCL,1993-02-26,0.8086420297622681
ORCL,1993-03-01,0.7777780294418335
ORCL,1993-03-02,0.7870370149612427
ORCL,1993-03-03,0.8425930142402649
ORCL,1993-03-04,0.8209879994392395
ORCL,1993-03-05,0.8395059704780579
ORCL,1993-03-08,0.8487650156021118
ORCL,1993-03-09,0.8364199995994568
ORCL,1993-03-10,0.8333330154418945
ORCL,1993-03-11,0.8611109852790833
ORCL,1993-03-12,0.8518519997596741
ORCL,1993-03-15,0.8919749855995178
ORCL,1993-03-16,0.8765429854393005
ORCL,1993-03-17,0.8641980290412903
ORCL,1993-03-18,0.8765429854393005
ORCL,1993-03-19,0.8549379706382751
ORCL,1993-03-22,0.8611109852790833
ORCL,1993-03-23,0.8611109852790833
ORCL,1993-03-24,0.8827160000801086
ORCL,1993-03-25,0.9104940295219421
ORCL,1993-03-26,0.904321014881134
ORCL,1993-03-29,0.9012349843978882
ORCL,1993-03-30,0.9074069857597351
ORCL,1993-03-31,0.9074069857597351
ORCL,1993-04-01,0.9104940295219421
ORCL,1993-04-02,0.8580250144004822
ORCL,1993-04-05,0.8734570145606995
ORCL,1993-04-06,0.8549379706382751
ORCL,1993-04-07,0.8827160000801086
ORCL,1993-04-08,0.8858019709587097
ORCL,1993-04-12,0.8858019709587097
ORCL,1993-04-13,0.8518519997596741
ORCL,1993-04-14,0.8549379706382751
ORCL,1993-04-15,0.8580250144004822
ORCL,1993-04-16,0.8179010152816772
ORCL,1993-04-19,0.8055559992790222
ORCL,1993-04-20,0.8271600008010864
ORCL,1993-04-21,0.8364199995994568
ORCL,1993-04-22,0.8580250144004822
ORCL,1993-04-23,0.8364199995994568
ORCL,1993-04-26,0.8086420297622681
ORCL,1993-04-27,0.8271600008010864
ORCL,1993-04-28,0.8395059704780579
ORCL,1993-04-29,0.8611109852790833
ORCL,1993-04-30,0.8796300292015076
ORCL,1993-05-03,0.9135800004005432
ORCL,1993-05-04,0.9413579702377319
ORCL,1993-05-05,0.9506170153617859
ORCL,1993-05-06,0.9598770141601562
ORCL,1993-05-07,0.9814810156822205
ORCL,1993-05-10,0.9722219705581665
ORCL,1993-05-11,0.9814810156822205
ORCL,1993-05-12,0.9753090143203735
ORCL,1993-05-13,0.9413579702377319
ORCL,1993-05-14,0.9722219705581665
ORCL,1993-05-17,0.9783949851989746
ORCL,1993-05-18,1.003085970878601
ORCL,1993-05-19,1.058642029762268
ORCL,1993-05-20,1.0740740299224854
ORCL,1993-05-21,1.0401229858398438
ORCL,1993-05-24,1.0370370149612427
ORCL,1993-05-25,1.0277780294418335
ORCL,1993-05-26,1.0709880590438843
ORCL,1993-05-27,1.0771600008010864
ORCL,1993-05-28,1.0308640003204346
ORCL,1993-06-01,1.0925929546356201
ORCL,1993-06-02,1.0987650156021118
ORCL,1993-06-03,1.1203700304031372
ORCL,1993-06-04,1.0864200592041016
ORCL,1993-06-07,1.0246909856796265
ORCL,1993-06-08,1.0092589855194092
ORCL,1993-06-09,1.0277780294418335
ORCL,1993-06-10,1.0154320001602173
ORCL,1993-06-11,1.055556058883667
ORCL,1993-06-14,1.0956790447235107
ORCL,1993-06-15,1.0833330154418945
ORCL,1993-06-16,1.0802470445632935
ORCL,1993-06-17,1.0925929546356201
ORCL,1993-06-18,1.0740740299224854
ORCL,1993-06-21,1.0648150444030762
ORCL,1993-06-22,1.0771600008010864
ORCL,1993-06-23,1.0648150444030762
ORCL,1993-06-24,1.0925929546356201
ORCL,1993-06-25,1.138888955116272
ORCL,1993-06-28,1.2006169557571411
ORCL,1993-06-29,1.1419750452041626
ORCL,1993-06-30,1.2160489559173584
ORCL,1993-07-01,1.2345679998397827
ORCL,1993-07-02,1.2345679998397827
ORCL,1993-07-06,1.2129629850387573
ORCL,1993-07-07,1.1820989847183228
ORCL,1993-07-08,1.2006169557571411
ORCL,1993-07-09,1.2067899703979492
ORCL,1993-07-12,1.2376539707183838
ORCL,1993-07-13,1.253085970878601
ORCL,1993-07-14,1.2314809560775757
ORCL,1993-07-15,1.2191359996795654
ORCL,1993-07-16,1.1419750452041626
ORCL,1993-07-19,1.1512349843978882
ORCL,1993-07-20,1.2098770141601562
ORCL,1993-07-21,1.2129629850387573
ORCL,1993-07-22,1.2191359996795654
ORCL,1993-07-23,1.2376539707183838
ORCL,1993-07-26,1.2716050148010254
ORCL,1993-07-27,1.2716050148010254
ORCL,1993-07-28,1.256173014640808
ORCL,1993-07-29,1.2808640003204346
ORCL,1993-07-30,1.243826985359192
ORCL,1993-08-02,1.2839510440826416
ORCL,1993-08-03,1.2839510440826416
ORCL,1993-08-04,1.2839510440826416
ORCL,1993-08-05,1.3117280006408691
ORCL,1993-08-06,1.3271600008010864
ORCL,1993-08-09,1.2839510440826416
ORCL,1993-08-10,1.2716050148010254
ORCL,1993-08-11,1.2746909856796265
ORCL,1993-08-12,1.2716050148010254
ORCL,1993-08-13,1.253085970878601
ORCL,1993-08-16,1.2962960004806519
ORCL,1993-08-17,1.3209880590438843
ORCL,1993-08-18,1.3333330154418945
ORCL,1993-08-19,1.3117280006408691
ORCL,1993-08-20,1.3209880590438843
ORCL,1993-08-23,1.3518520593643188
ORCL,1993-08-24,1.3919750452041626
ORCL,1993-08-25,1.3518520593643188
ORCL,1993-08-26,1.243826985359192
ORCL,1993-08-27,1.2345679998397827
ORCL,1993-08-30,1.243826985359192
ORCL,1993-08-31,1.2716050148010254
ORCL,1993-09-01,1.3117280006408691
ORCL,1993-09-02,1.2932100296020508
ORCL,1993-09-03,1.3179010152816772
ORCL,1993-09-07,1.2592589855194092
ORCL,1993-09-08,1.2592589855194092
ORCL,1993-09-09,1.256173014640808
ORCL,1993-09-10,1.2623460292816162
ORCL,1993-09-13,1.2191359996795654
ORCL,1993-09-14,1.2037039995193481
ORCL,1993-09-15,1.25
ORCL,1993-09-16,1.2654320001602173
ORCL,1993-09-17,1.2993830442428589
ORCL,1993-09-20,1.3487650156021118
ORCL,1993-09-21,1.3518520593643188
ORCL,1993-09-22,1.44753098487854
ORCL,1993-09-23,1.4629629850387573
ORCL,1993-09-24,1.4753090143203735
ORCL,1993-09-27,1.4907410144805908
ORCL,1993-09-28,1.5185190439224243
ORCL,1993-09-29,1.55246901512146
ORCL,1993-09-30,1.5154320001602173
ORCL,1993-10-01,1.5
ORCL,1993-10-04,1.4722219705581665
ORCL,1993-10-05,1.4506169557571411
ORCL,1993-10-06,1.444443941116333
ORCL,1993-10-07,1.444443941116333
ORCL,1993-10-08,1.4722219705581665
ORCL,1993-10-11,1.506173014640808
ORCL,1993-10-12,1.558642029762268
ORCL,1993-10-13,1.5740740299224854
ORCL,1993-10-14,1.5679010152816772
ORCL,1993-10-15,1.5771600008010864
ORCL,1993-10-18,1.5864200592041016
ORCL,1993-10-19,1.5185190439224243
ORCL,1993-10-20,1.5092589855194092
ORCL,1993-10-21,1.5123460292816162
ORCL,1993-10-22,1.506173014640808
ORCL,1993-10-25,1.4876539707183838
ORCL,1993-10-26,1.4567899703979492
ORCL,1993-10-27,1.4722219705581665
ORCL,1993-10-28,1.4382719993591309
ORCL,1993-10-29,1.4629629850387573
ORCL,1993-11-01,1.4753090143203735
ORCL,1993-11-02,1.503085970878601
ORCL,1993-11-03,1.4567899703979492
ORCL,1993-11-04,1.3734569549560547
ORCL,1993-11-05,1.4506169557571411
ORCL,1993-11-08,1.5092589855194092
ORCL,1993-11-09,1.506173014640808
ORCL,1993-11-10,1.555556058883667
ORCL,1993-11-11,1.5802470445632935
ORCL,1993-11-12,1.555556058883667
ORCL,1993-11-15,1.555556058883667
ORCL,1993-11-16,1.611111044883728
ORCL,1993-11-17,1.555556058883667
ORCL,1993-11-18,1.5679010152816772
ORCL,1993-11-19,1.5246909856796265
ORCL,1993-11-22,1.4753090143203735
ORCL,1993-11-23,1.555556058883667
ORCL,1993-11-24,1.5802470445632935
ORCL,1993-11-26,1.5740740299224854
ORCL,1993-11-29,1.5185190439224243
ORCL,1993-11-30,1.5617280006408691
ORCL,1993-12-01,1.611111044883728
ORCL,1993-12-02,1.6790119409561157
ORCL,1993-12-03,1.7345679998397827
ORCL,1993-12-06,1.753085970878601
ORCL,1993-12-07,1.7839510440826416
ORCL,1993-12-08,1.8518520593643188
ORCL,1993-12-09,1.7839510440826416
ORCL,1993-12-10,1.7592589855194092
ORCL,1993-12-13,1.7777780294418335
ORCL,1993-12-14,1.7037039995193481
ORCL,1993-12-15,1.6851849555969238
ORCL,1993-12-16,1.7407410144805908
ORCL,1993-12-17,1.7222219705581665
ORCL,1993-12-20,1.7222219705581665
ORCL,1993-12-21,1.7592589855194092
ORCL,1993-12-22,1.5432100296020508
ORCL,1993-12-23,1.5185190439224243
ORCL,1993-12-27,1.4753090143203735
ORCL,1993-12-28,1.4320989847183228
ORCL,1993-12-29,1.4567899703979492
ORCL,1993-12-30,1.4382719993591309
ORCL,1993-12-31,1.4197529554367065
ORCL,1994-01-03,1.4074070453643799
ORCL,1994-01-04,1.4876539707183838
ORCL,1994-01-05,1.5432100296020508
ORCL,1994-01-06,1.5864200592041016
ORCL,1994-01-07,1.5679010152816772
ORCL,1994-01-10,1.6358020305633545
ORCL,1994-01-11,1.7222219705581665
ORCL,1994-01-12,1.7283949851989746
ORCL,1994-01-13,1.5925929546356201
ORCL,1994-01-14,1.6358020305633545
ORCL,1994-01-17,1.6728399991989136
ORCL,1994-01-18,1.6481479406356812
ORCL,1994-01-19,1.6172840595245361
ORCL,1994-01-20,1.6666669845581055
ORCL,1994-01-21,1.6728399991989136
ORCL,1994-01-24,1.6419750452041626
ORCL,1994-01-25,1.6234569549560547
ORCL,1994-01-26,1.6481479406356812
ORCL,1994-01-27,1.6666669845581055
ORCL,1994-01-28,1.60493803024292
ORCL,1994-01-31,1.5864200592041016
ORCL,1994-02-01,1.5679010152816772
ORCL,1994-02-02,1.6358020305633545
ORCL,1994-02-03,1.6172840595245361
ORCL,1994-02-04,1.5432100296020508
ORCL,1994-02-07,1.5802470445632935
ORCL,1994-02-08,1.6172840595245361
ORCL,1994-02-09,1.5987650156021118
ORCL,1994-02-10,1.5987650156021118
ORCL,1994-02-11,1.5679010152816772
ORCL,1994-02-14,1.6172840595245361
ORCL,1994-02-15,1.6604939699172974
ORCL,1994-02-16,1.69753098487854
ORCL,1994-02-17,1.6790119409561157
ORCL,1994-02-18,1.6851849555969238
ORCL,1994-02-22,1.691357970237732
ORCL,1994-02-23,1.6543209552764893
ORCL,1994-02-24,1.5925929546356201
ORCL,1994-02-25,1.5864200592041016
ORCL,1994-02-28,1.6296299695968628
ORCL,1994-03-01,1.6481479406356812
ORCL,1994-03-02,1.6728399991989136
ORCL,1994-03-03,1.7037039995193481
ORCL,1994-03-04,1.6851849555969238
ORCL,1994-03-07,1.7407410144805908
ORCL,1994-03-08,1.7037039995193481
ORCL,1994-03-09,1.7098770141601562
ORCL,1994-03-10,1.691357970237732
ORCL,1994-03-11,1.7037039995193481
ORCL,1994-03-14,1.746914029121399
ORCL,1994-03-15,1.6851849555969238
ORCL,1994-03-16,1.6543209552764893
ORCL,1994-03-17,1.7160489559173584
ORCL,1994-03-18,1.7160489559173584
ORCL,1994-03-21,1.6851849555969238
ORCL,1994-03-22,1.6419750452041626
ORCL,1994-03-23,1.7345679998397827
ORCL,1994-03-24,1.69753098487854
ORCL,1994-03-25,1.6419750452041626
ORCL,1994-03-28,1.5864200592041016
ORCL,1994-03-29,1.5432100296020508
ORCL,1994-03-30,1.5987650156021118
ORCL,1994-03-31,1.5864200592041016
ORCL,1994-04-04,1.5185190439224243
ORCL,1994-04-05,1.64506196975708
ORCL,1994-04-06,1.638888955116272
ORCL,1994-04-07,1.6512349843978882
ORCL,1994-04-08,1.6172840595245361
ORCL,1994-04-11,1.6666669845581055
ORCL,1994-04-12,1.5679010152816772
ORCL,1994-04-13,1.4691359996795654
ORCL,1994-04-14,1.493826985359192
ORCL,1994-04-15,1.4814809560775757
ORCL,1994-04-18,1.4629629850387573
ORCL,1994-04-19,1.3765430450439453
ORCL,1994-04-20,1.3271600008010864
ORCL,1994-04-21,1.493826985359192
ORCL,1994-04-22,1.493826985359192
ORCL,1994-04-25,1.5246909856796265
ORCL,1994-04-26,1.4876539707183838
ORCL,1994-04-28,1.4753090143203735
ORCL,1994-04-29,1.4753090143203735
ORCL,1994-05-02,1.5679010152816772
ORCL,1994-05-03,1.5246909856796265
ORCL,1994-05-04,1.493826985359192
ORCL,1994-05-05,1.4783949851989746
ORCL,1994-05-06,1.4753090143203735
ORCL,1994-05-09,1.441357970237732
ORCL,1994-05-10,1.5246909856796265
ORCL,1994-05-11,1.506173014640808
ORCL,1994-05-12,1.5617280006408691
ORCL,1994-05-13,1.5370370149612427
ORCL,1994-05-16,1.5
ORCL,1994-05-17,1.4783949851989746
ORCL,1994-05-18,1.5154320001602173
ORCL,1994-05-19,1.5617280006408691
ORCL,1994-05-20,1.5740740299224854
ORCL,1994-05-23,1.5925929546356201
ORCL,1994-05-24,1.6666669845581055
ORCL,1994-05-25,1.6728399991989136
ORCL,1994-05-26,1.6790119409561157
ORCL,1994-05-27,1.6851849555969238
ORCL,1994-05-31,1.691357970237732
ORCL,1994-06-01,1.7222219705581665
ORCL,1994-06-02,1.8333330154418945
ORCL,1994-06-03,1.8703700304031372
ORCL,1994-06-06,1.7962960004806519
ORCL,1994-06-07,1.8364200592041016
ORCL,1994-06-08,1.7962960004806519
ORCL,1994-06-09,1.7067899703979492
ORCL,1994-06-10,1.8148150444030762
ORCL,1994-06-13,1.7654320001602173
ORCL,1994-06-14,1.7901229858398438
ORCL,1994-06-15,1.861111044883728
ORCL,1994-06-16,1.8333330154418945
ORCL,1994-06-17,1.7901229858398438
ORCL,1994-06-20,1.7716050148010254
ORCL,1994-06-21,1.7407410144805908
ORCL,1994-06-22,1.805556058883667
ORCL,1994-06-23,1.7098770141601562
ORCL,1994-06-24,1.808642029762268
ORCL,1994-06-27,1.8641979694366455
ORCL,1994-06-28,1.888888955116272
ORCL,1994-06-29,1.8765430450439453
ORCL,1994-06-30,1.8518520593643188
ORCL,1994-07-01,1.8765430450439453
ORCL,1994-07-05,1.8641979694366455
ORCL,1994-07-06,1.8703700304031372
ORCL,1994-07-07,1.9074070453643799
ORCL,1994-07-08,1.8734569549560547
ORCL,1994-07-11,1.8765430450439453
ORCL,1994-07-12,1.9259259700775146
ORCL,1994-07-13,1.9567899703979492
ORCL,1994-07-14,1.9012349843978882
ORCL,1994-07-15,1.9320989847183228
ORCL,1994-07-18,1.9537039995193481
ORCL,1994-07-19,1.9012349843978882
ORCL,1994-07-20,1.8333330154418945
ORCL,1994-07-21,1.8271600008010864
ORCL,1994-07-22,1.8148150444030762
ORCL,1994-07-25,1.7839510440826416
ORCL,1994-07-26,1.808642029762268
ORCL,1994-07-27,1.7716050148010254
ORCL,1994-07-28,1.8179010152816772
ORCL,1994-07-29,1.888888955116272
ORCL,1994-08-01,1.8395060300827026
ORCL,1994-08-02,1.8734569549560547
ORCL,1994-08-03,1.8456790447235107
ORCL,1994-08-04,1.8395060300827026
ORCL,1994-08-05,1.8333330154418945
ORCL,1994-08-08,1.8271600008010864
ORCL,1994-08-09,1.8672840595245361
ORCL,1994-08-10,1.89506196975708
ORCL,1994-08-11,1.9228399991989136
ORCL,1994-08-12,1.888888955116272
ORCL,1994-08-15,1.9074070453643799
ORCL,1994-08-16,1.9135799407958984
ORCL,1994-08-17,1.9691359996795654
ORCL,1994-08-18,1.9814809560775757
ORCL,1994-08-19,2.0
ORCL,1994-08-22,1.9629629850387573
ORCL,1994-08-23,1.9382719993591309
ORCL,1994-08-24,2.055556058883667
ORCL,1994-08-25,2.1358020305633545
ORCL,1994-08-26,2.1481480598449707
ORCL,1994-08-29,2.1481480598449707
ORCL,1994-08-30,2.141974925994873
ORCL,1994-08-31,2.108025074005127
ORCL,1994-09-01,2.09259295463562
ORCL,1994-09-02,2.0493829250335693
ORCL,1994-09-06,2.1111109256744385
ORCL,1994-09-07,2.1481480598449707
ORCL,1994-09-08,2.1296300888061523
ORCL,1994-09-09,2.10493803024292
ORCL,1994-09-12,2.0740740299224854
ORCL,1994-09-13,2.1358020305633545
ORCL,1994-09-14,2.160494089126587
ORCL,1994-09-15,2.2037041187286377
ORCL,1994-09-16,2.172840118408203
ORCL,1994-09-19,2.2037041187286377
ORCL,1994-09-20,2.172840118408203
ORCL,1994-09-21,2.1296300888061523
ORCL,1994-09-22,2.1666669845581055
ORCL,1994-09-23,2.1358020305633545
ORCL,1994-09-26,2.0987648963928223
ORCL,1994-09-27,2.1234569549560547
ORCL,1994-09-28,2.1234569549560547
ORCL,1994-09-29,2.141974925994873
ORCL,1994-09-30,2.1234569549560547
ORCL,1994-10-03,2.1635799407958984
ORCL,1994-10-04,2.0987648963928223
ORCL,1994-10-05,2.117284059524536
ORCL,1994-10-06,2.055556058883667
ORCL,1994-10-07,2.080246925354004
ORCL,1994-10-10,2.10493803024292
ORCL,1994-10-11,2.19753098487854
ORCL,1994-10-12,2.1913580894470215
ORCL,1994-10-13,2.1913580894470215
ORCL,1994-10-14,2.206789970397949
ORCL,1994-10-17,2.2685189247131348
ORCL,1994-10-18,2.2345681190490723
ORCL,1994-10-19,2.2283949851989746
ORCL,1994-10-20,2.19753098487854
ORCL,1994-10-21,2.2098770141601562
ORCL,1994-10-24,2.2037041187286377
ORCL,1994-10-25,2.1790120601654053
ORCL,1994-10-26,2.2037041187286377
ORCL,1994-10-27,2.1820991039276123
ORCL,1994-10-28,2.2469139099121094
ORCL,1994-10-31,2.2716050148010254
ORCL,1994-11-01,2.2530860900878906
ORCL,1994-11-02,2.2160489559173584
ORCL,1994-11-03,2.185184955596924
ORCL,1994-11-04,2.1296300888061523
ORCL,1994-11-07,2.1234569549560547
ORCL,1994-11-08,2.2037041187286377
ORCL,1994-11-09,2.1543209552764893
ORCL,1994-11-10,2.132715940475464
ORCL,1994-11-11,2.1296300888061523
ORCL,1994-11-14,2.1790120601654053
ORCL,1994-11-15,2.1913580894470215
ORCL,1994-11-16,2.1790120601654053
ORCL,1994-11-17,2.1358020305633545
ORCL,1994-11-18,2.1481480598449707
ORCL,1994-11-21,2.080246925354004
ORCL,1994-11-22,1.9629629850387573
ORCL,1994-11-23,1.9259259700775146
ORCL,1994-11-25,2.012346029281616
ORCL,1994-11-28,2.024691104888916
ORCL,1994-11-29,2.10493803024292
ORCL,1994-11-30,2.037036895751953
ORCL,1994-12-01,2.012346029281616
ORCL,1994-12-02,1.996914029121399
ORCL,1994-12-05,2.0185189247131348
ORCL,1994-12-06,1.9629629850387573
ORCL,1994-12-07,1.9506169557571411
ORCL,1994-12-08,1.8765430450439453
ORCL,1994-12-09,1.9197529554367065
ORCL,1994-12-12,1.9691359996795654
ORCL,1994-12-13,1.9691359996795654
ORCL,1994-12-14,1.9629629850387573
ORCL,1994-12-15,1.9660489559173584
ORCL,1994-12-16,1.9012349843978882
ORCL,1994-12-19,1.9197529554367065
ORCL,1994-12-20,1.944443941116333
ORCL,1994-12-21,2.09259295463562
ORCL,1994-12-22,2.1543209552764893
ORCL,1994-12-23,2.1388890743255615
ORCL,1994-12-27,2.222222089767456
ORCL,1994-12-28,2.185184955596924
ORCL,1994-12-29,2.2345681190490723
ORCL,1994-12-30,2.1790120601654053
ORCL,1995-01-03,2.117284059524536
ORCL,1995-01-04,2.1358020305633545
ORCL,1995-01-05,2.09259295463562
ORCL,1995-01-06,2.117284059524536
ORCL,1995-01-09,2.1790120601654053
ORCL,1995-01-10,2.185184955596924
ORCL,1995-01-11,2.1203699111938477
ORCL,1995-01-12,2.10493803024292
ORCL,1995-01-13,2.080246925354004
ORCL,1995-01-16,2.0679008960723877
ORCL,1995-01-17,2.141974925994873
ORCL,1995-01-18,2.1358020305633545
ORCL,1995-01-19,2.2098770141601562
ORCL,1995-01-20,2.169753074645996
ORCL,1995-01-23,2.1234569549560547
ORCL,1995-01-24,2.117284059524536
ORCL,1995-01-25,2.160494089126587
ORCL,1995-01-26,2.117284059524536
ORCL,1995-01-27,2.1111109256744385
ORCL,1995-01-30,2.061728000640869
ORCL,1995-01-31,2.10493803024292
ORCL,1995-02-01,2.09259295463562
ORCL,1995-02-02,2.117284059524536
ORCL,1995-02-03,2.172840118408203
ORCL,1995-02-06,2.194443941116333
ORCL,1995-02-07,2.1913580894470215
ORCL,1995-02-08,2.1666669845581055
ORCL,1995-02-09,2.1481480598449707
ORCL,1995-02-10,2.185184955596924
ORCL,1995-02-13,2.19753098487854
ORCL,1995-02-14,2.1790120601654053
ORCL,1995-02-15,2.259258985519409
ORCL,1995-02-16,2.277777910232544
ORCL,1995-02-17,2.2530860900878906
ORCL,1995-02-21,2.277777910232544
ORCL,1995-02-22,2.327159881591797
ORCL,1995-02-23,2.3240740299224854
ORCL,1995-02-24,2.259258985519409
ORCL,1995-02-27,2.25
ORCL,1995-02-28,2.3240740299224854
ORCL,1995-03-01,2.314815044403076
ORCL,1995-03-02,2.34259295463562
ORCL,1995-03-03,2.435184955596924
ORCL,1995-03-06,2.40740704536438
ORCL,1995-03-07,2.3888890743255615
ORCL,1995-03-08,2.40740704536438
ORCL,1995-03-09,2.4259259700775146
ORCL,1995-03-10,2.444443941116333
ORCL,1995-03-13,2.4537041187286377
ORCL,1995-03-14,2.462963104248047
ORCL,1995-03-15,2.4259259700775146
ORCL,1995-03-16,2.462963104248047
ORCL,1995-03-17,2.472222089767456
ORCL,1995-03-20,2.490741014480591
ORCL,1995-03-21,2.537036895751953
ORCL,1995-03-22,2.444443941116333
ORCL,1995-03-23,2.3611109256744385
ORCL,1995-03-24,2.3796300888061523
ORCL,1995-03-27,2.3981480598449707
ORCL,1995-03-28,2.4259259700775146
ORCL,1995-03-29,2.3703699111938477
ORCL,1995-03-30,2.3240740299224854
ORCL,1995-03-31,2.314815044403076
ORCL,1995-04-03,2.3796300888061523
ORCL,1995-04-04,2.3333330154418945
ORCL,1995-04-05,2.314815044403076
ORCL,1995-04-06,2.1759259700775146
ORCL,1995-04-07,2.2685189247131348
ORCL,1995-04-10,2.2685189247131348
ORCL,1995-04-11,2.305556058883667
ORCL,1995-04-12,2.3703699111938477
ORCL,1995-04-13,2.3703699111938477
ORCL,1995-04-17,2.310184955596924
ORCL,1995-04-18,2.287036895751953
ORCL,1995-04-19,2.240741014480591
ORCL,1995-04-20,2.212963104248047
ORCL,1995-04-21,2.222222089767456
ORCL,1995-04-24,2.2546300888061523
ORCL,1995-04-25,2.2037041187286377
ORCL,1995-04-26,2.1481480598449707
ORCL,1995-04-27,2.314815044403076
ORCL,1995-04-28,2.259258985519409
ORCL,1995-05-01,2.2268519401550293
ORCL,1995-05-02,2.2083330154418945
ORCL,1995-05-03,2.3333330154418945
ORCL,1995-05-04,2.277777910232544
ORCL,1995-05-05,2.2685189247131348
ORCL,1995-05-08,2.287036895751953
ORCL,1995-05-09,2.2962958812713623
ORCL,1995-05-10,2.305556058883667
ORCL,1995-05-11,2.3796300888061523
ORCL,1995-05-12,2.40740704536438
ORCL,1995-05-15,2.5138890743255615
ORCL,1995-05-16,2.5416669845581055
ORCL,1995-05-17,2.555556058883667
ORCL,1995-05-18,2.472222089767456
ORCL,1995-05-19,2.5185189247131348
ORCL,1995-05-22,2.490741014480591
ORCL,1995-05-23,2.5833330154418945
ORCL,1995-05-24,2.787036895751953
ORCL,1995-05-25,2.740741014480591
ORCL,1995-05-26,2.6759259700775146
ORCL,1995-05-30,2.537036895751953
ORCL,1995-05-31,2.5740740299224854
ORCL,1995-06-01,2.6388890743255615
ORCL,1995-06-02,2.6666669845581055
ORCL,1995-06-05,2.6388890743255615
ORCL,1995-06-06,2.5740740299224854
ORCL,1995-06-07,2.6111109256744385
ORCL,1995-06-08,2.6388890743255615
ORCL,1995-06-09,2.722222089767456
ORCL,1995-06-12,2.759258985519409
ORCL,1995-06-13,2.7685189247131348
ORCL,1995-06-14,2.7685189247131348
ORCL,1995-06-15,2.7685189247131348
ORCL,1995-06-16,2.787036895751953
ORCL,1995-06-19,2.8611109256744385
ORCL,1995-06-20,2.8888890743255615
ORCL,1995-06-21,2.8796300888061523
ORCL,1995-06-22,2.972222089767456
ORCL,1995-06-23,2.90740704536438
ORCL,1995-06-26,2.8240740299224854
ORCL,1995-06-27,2.7962958812713623
ORCL,1995-06-28,2.7916669845581055
ORCL,1995-06-29,2.8611109256744385
ORCL,1995-06-30,2.8611109256744385
ORCL,1995-07-03,2.8981480598449707
ORCL,1995-07-05,2.8703699111938477
ORCL,1995-07-06,2.9166669845581055
ORCL,1995-07-07,2.990741014480591
ORCL,1995-07-10,3.0185189247131348
ORCL,1995-07-11,2.8888890743255615
ORCL,1995-07-12,3.027777910232544
ORCL,1995-07-13,3.0185189247131348
ORCL,1995-07-14,3.0231480598449707
ORCL,1995-07-17,3.1296300888061523
ORCL,1995-07-18,2.972222089767456
ORCL,1995-07-19,2.8333330154418945
ORCL,1995-07-20,2.84259295463562
ORCL,1995-07-21,2.847222089767456
ORCL,1995-07-24,2.902777910232544
ORCL,1995-07-25,2.9814810752868652
ORCL,1995-07-26,3.1296300888061523
ORCL,1995-07-27,3.212963104248047
ORCL,1995-07-28,3.1203699111938477
ORCL,1995-07-31,3.1018519401550293
ORCL,1995-08-01,3.009258985519409
ORCL,1995-08-02,2.935184955596924
ORCL,1995-08-03,2.912036895751953
ORCL,1995-08-04,2.990741014480591
ORCL,1995-08-07,2.9861109256744385
ORCL,1995-08-08,2.9583330154418945
ORCL,1995-08-09,3.037036895751953
ORCL,1995-08-10,3.055556058883667
ORCL,1995-08-11,3.027777910232544
ORCL,1995-08-14,3.1018519401550293
ORCL,1995-08-15,3.0833330154418945
ORCL,1995-08-16,3.1666669845581055
ORCL,1995-08-17,3.1990740299224854
ORCL,1995-08-18,3.2037041187286377
ORCL,1995-08-21,3.134258985519409
ORCL,1995-08-22,3.1666669845581055
ORCL,1995-08-23,3.1759259700775146
ORCL,1995-08-24,3.1481480598449707
ORCL,1995-08-25,3.1666669845581055
ORCL,1995-08-28,3.069443941116333
ORCL,1995-08-29,3.009258985519409
ORCL,1995-08-30,2.9537041187286377
ORCL,1995-08-31,2.972222089767456
ORCL,1995-09-01,2.90740704536438
ORCL,1995-09-05,3.277777910232544
ORCL,1995-09-06,3.222222089767456
ORCL,1995-09-07,3.25
ORCL,1995-09-08,3.25
ORCL,1995-09-11,3.3518519401550293
ORCL,1995-09-12,3.3240740299224854
ORCL,1995-09-13,3.40740704536438
ORCL,1995-09-14,3.3240740299224854
ORCL,1995-09-15,2.787036895751953
ORCL,1995-09-18,2.944443941116333
ORCL,1995-09-19,2.972222089767456
ORCL,1995-09-20,2.9490740299224854
ORCL,1995-09-21,2.8796300888061523
ORCL,1995-09-22,2.9166669845581055
ORCL,1995-09-25,2.8981480598449707
ORCL,1995-09-26,2.84259295463562
ORCL,1995-09-27,2.8611109256744385
ORCL,1995-09-28,2.90740704536438
ORCL,1995-09-29,2.84259295463562
ORCL,1995-10-02,2.7893519401550293
ORCL,1995-10-03,2.8611109256744385
ORCL,1995-10-04,2.814815044403076
ORCL,1995-10-05,2.8518519401550293
ORCL,1995-10-06,2.7962958812713623
ORCL,1995-10-09,2.7314810752868652
ORCL,1995-10-10,2.740741014480591
ORCL,1995-10-11,2.8518519401550293
ORCL,1995-10-12,2.9490740299224854
ORCL,1995-10-13,2.9259259700775146
ORCL,1995-10-16,2.962963104248047
ORCL,1995-10-17,3.0231480598449707
ORCL,1995-10-18,3.185184955596924
ORCL,1995-10-19,3.277777910232544
ORCL,1995-10-20,3.15740704536438
ORCL,1995-10-23,3.1666669845581055
ORCL,1995-10-24,3.222222089767456
ORCL,1995-10-25,3.185184955596924
ORCL,1995-10-26,3.1388890743255615
ORCL,1995-10-27,3.2037041187286377
ORCL,1995-10-30,3.2685189247131348
ORCL,1995-10-31,3.2314810752868652
ORCL,1995-11-01,3.2685189247131348
ORCL,1995-11-02,3.3981480598449707
ORCL,1995-11-03,3.4259259700775146
ORCL,1995-11-06,3.34259295463562
ORCL,1995-11-07,3.2685189247131348
ORCL,1995-11-08,3.314815044403076
ORCL,1995-11-09,3.490741014480591
ORCL,1995-11-10,3.490741014480591
ORCL,1995-11-13,3.40740704536438
ORCL,1995-11-14,3.3796300888061523
ORCL,1995-11-15,3.472222089767456
ORCL,1995-11-16,3.5185189247131348
ORCL,1995-11-17,3.564815044403076
ORCL,1995-11-20,3.3703699111938477
ORCL,1995-11-21,3.3981480598449707
ORCL,1995-11-22,3.319443941116333
ORCL,1995-11-24,3.34259295463562
ORCL,1995-11-27,3.365741014480591
ORCL,1995-11-28,3.4814810752868652
ORCL,1995-11-29,3.462963104248047
ORCL,1995-11-30,3.3611109256744385
ORCL,1995-12-01,3.305556058883667
ORCL,1995-12-04,3.365741014480591
ORCL,1995-12-05,3.3333330154418945
ORCL,1995-12-06,3.240741014480591
ORCL,1995-12-07,3.277777910232544
ORCL,1995-12-08,3.4537041187286377
ORCL,1995-12-11,3.435184955596924
ORCL,1995-12-12,3.2962958812713623
ORCL,1995-12-13,3.2037041187286377
ORCL,1995-12-14,3.1018519401550293
ORCL,1995-12-15,3.212963104248047
ORCL,1995-12-18,3.055556058883667
ORCL,1995-12-19,3.314815044403076
ORCL,1995-12-20,3.185184955596924
ORCL,1995-12-21,3.1666669845581055
ORCL,1995-12-22,3.277777910232544
ORCL,1995-12-26,3.287036895751953
ORCL,1995-12-27,3.222222089767456
ORCL,1995-12-28,3.1388890743255615
ORCL,1995-12-29,3.1388890743255615
ORCL,1996-01-02,3.2037041187286377
ORCL,1996-01-03,3.055556058883667
ORCL,1996-01-04,3.0185189247131348
ORCL,1996-01-05,3.1759259700775146
ORCL,1996-01-08,3.1296300888061523
ORCL,1996-01-09,2.9814810752868652
ORCL,1996-01-10,3.037036895751953
ORCL,1996-01-11,3.1018519401550293
ORCL,1996-01-12,3.15740704536438
ORCL,1996-01-15,2.962963104248047
ORCL,1996-01-16,3.09259295463562
ORCL,1996-01-17,3.1666669845581055
ORCL,1996-01-18,3.2962958812713623
ORCL,1996-01-19,3.3703699111938477
ORCL,1996-01-22,3.40740704536438
ORCL,1996-01-23,3.4259259700775146
ORCL,1996-01-24,3.6388890743255615
ORCL,1996-01-25,3.537036895751953
ORCL,1996-01-26,3.509258985519409
ORCL,1996-01-29,3.490741014480591
ORCL,1996-01-30,3.509258985519409
ORCL,1996-01-31,3.537036895751953
ORCL,1996-02-01,3.527777910232544
ORCL,1996-02-02,3.6481480598449707
ORCL,1996-02-05,3.759258985519409
ORCL,1996-02-06,3.712963104248047
ORCL,1996-02-07,3.6203699111938477
ORCL,1996-02-08,3.722222089767456
ORCL,1996-02-09,3.6388890743255615
ORCL,1996-02-12,3.6990740299224854
ORCL,1996-02-13,3.722222089767456
ORCL,1996-02-14,3.7916669845581055
ORCL,1996-02-15,3.9166669845581055
ORCL,1996-02-16,3.8888890743255615
ORCL,1996-02-20,3.84259295463562
ORCL,1996-02-21,3.9259259700775146
ORCL,1996-02-22,4.009259223937988
ORCL,1996-02-23,3.972222089767456
ORCL,1996-02-26,4.018518924713135
ORCL,1996-02-27,3.9212958812713623
ORCL,1996-02-28,3.90740704536438
ORCL,1996-02-29,3.8518519401550293
ORCL,1996-03-01,3.6388890743255615
ORCL,1996-03-04,3.5833330154418945
ORCL,1996-03-05,3.8333330154418945
ORCL,1996-03-06,3.6759259700775146
ORCL,1996-03-07,3.685184955596924
ORCL,1996-03-08,3.4814810752868652
ORCL,1996-03-11,3.694443941116333
ORCL,1996-03-12,3.5740740299224854
ORCL,1996-03-13,3.6759259700775146
ORCL,1996-03-14,3.564815044403076
ORCL,1996-03-15,3.6203699111938477
ORCL,1996-03-18,3.722222089767456
ORCL,1996-03-19,3.694443941116333
ORCL,1996-03-20,3.694443941116333
ORCL,1996-03-21,3.6018519401550293
ORCL,1996-03-22,3.6203699111938477
ORCL,1996-03-25,3.527777910232544
ORCL,1996-03-26,3.555556058883667
ORCL,1996-03-27,3.5740740299224854
ORCL,1996-03-28,3.564815044403076
ORCL,1996-03-29,3.490741014480591
ORCL,1996-04-01,3.472222089767456
ORCL,1996-04-02,3.4814810752868652
ORCL,1996-04-03,3.3796300888061523
ORCL,1996-04-04,3.3703699111938477
ORCL,1996-04-08,3.2037041187286377
ORCL,1996-04-09,3.0740740299224854
ORCL,1996-04-10,3.2037041187286377
ORCL,1996-04-11,3.25
ORCL,1996-04-12,3.259258985519409
ORCL,1996-04-15,3.21759295463562
ORCL,1996-04-16,3.3935189247131348
ORCL,1996-04-17,3.4583330154418945
ORCL,1996-04-18,3.527777910232544
ORCL,1996-04-19,3.555556058883667
ORCL,1996-04-22,3.680556058883667
ORCL,1996-04-23,3.777777910232544
ORCL,1996-04-24,3.847222089767456
ORCL,1996-04-25,3.819443941116333
ORCL,1996-04-26,3.7916669845581055
ORCL,1996-04-29,3.805556058883667
ORCL,1996-04-30,3.75
ORCL,1996-05-01,3.7916669845581055
ORCL,1996-05-02,3.652777910232544
ORCL,1996-05-03,3.7013890743255615
ORCL,1996-05-06,3.7916669845581055
ORCL,1996-05-07,3.722222089767456
ORCL,1996-05-08,3.652777910232544
ORCL,1996-05-09,3.7361109256744385
ORCL,1996-05-10,3.7638890743255615
ORCL,1996-05-13,3.875
ORCL,1996-05-14,3.902777910232544
ORCL,1996-05-15,3.8333330154418945
ORCL,1996-05-16,3.8888890743255615
ORCL,1996-05-17,3.902777910232544
ORCL,1996-05-20,3.944443941116333
ORCL,1996-05-21,3.944443941116333
ORCL,1996-05-22,3.777777910232544
ORCL,1996-05-23,3.7638890743255615
ORCL,1996-05-24,3.694443941116333
ORCL,1996-05-28,3.680556058883667
ORCL,1996-05-29,3.6388890743255615
ORCL,1996-05-30,3.694443941116333
ORCL,1996-05-31,3.680556058883667
ORCL,1996-06-03,3.6111109256744385
ORCL,1996-06-04,3.6666669845581055
ORCL,1996-06-05,3.777777910232544
ORCL,1996-06-06,3.652777910232544
ORCL,1996-06-07,3.7638890743255615
ORCL,1996-06-10,3.6875
ORCL,1996-06-11,3.7638890743255615
ORCL,1996-06-12,3.8333330154418945
ORCL,1996-06-13,3.819443941116333
ORCL,1996-06-14,3.7638890743255615
ORCL,1996-06-17,3.7638890743255615
ORCL,1996-06-18,3.722222089767456
ORCL,1996-06-19,3.819443941116333
ORCL,1996-06-20,3.875
ORCL,1996-06-21,4.222221851348877
ORCL,1996-06-24,4.2083330154418945
ORCL,1996-06-25,4.236111164093018
ORCL,1996-06-26,4.152778148651123
ORCL,1996-06-27,4.388888835906982
ORCL,1996-06-28,4.381944179534912
ORCL,1996-07-01,4.347221851348877
ORCL,1996-07-02,4.25
ORCL,1996-07-03,4.25
ORCL,1996-07-05,4.125
ORCL,1996-07-08,4.194444179534912
ORCL,1996-07-09,4.1666669845581055
ORCL,1996-07-10,4.263888835906982
ORCL,1996-07-11,4.180555820465088
ORCL,1996-07-12,4.138888835906982
ORCL,1996-07-15,3.9861109256744385
ORCL,1996-07-16,4.027778148651123
ORCL,1996-07-17,4.1666669845581055
ORCL,1996-07-18,4.222221851348877
ORCL,1996-07-19,4.125
ORCL,1996-07-22,4.111111164093018
ORCL,1996-07-23,4.0
ORCL,1996-07-24,4.055555820465088
ORCL,1996-07-25,4.236111164093018
ORCL,1996-07-26,4.236111164093018
ORCL,1996-07-29,4.194444179534912
ORCL,1996-07-30,4.25
ORCL,1996-07-31,4.347221851348877
ORCL,1996-08-01,4.361111164093018
ORCL,1996-08-02,4.402778148651123
ORCL,1996-08-05,4.2916669845581055
ORCL,1996-08-06,4.430555820465088
ORCL,1996-08-07,4.6458330154418945
ORCL,1996-08-08,4.527778148651123
ORCL,1996-08-09,4.597221851348877
ORCL,1996-08-12,4.5833330154418945
ORCL,1996-08-13,4.513888835906982
ORCL,1996-08-14,4.513888835906982
ORCL,1996-08-15,4.430555820465088
ORCL,1996-08-16,4.4166669845581055
ORCL,1996-08-19,4.402778148651123
ORCL,1996-08-20,4.3333330154418945
ORCL,1996-08-21,4.2083330154418945
ORCL,1996-08-22,4.236111164093018
ORCL,1996-08-23,4.319444179534912
ORCL,1996-08-26,4.236111164093018
ORCL,1996-08-27,4.25
ORCL,1996-08-28,4.152778148651123
ORCL,1996-08-29,4.0416669845581055
ORCL,1996-08-30,3.9166669845581055
ORCL,1996-09-03,4.138888835906982
ORCL,1996-09-04,4.180555820465088
ORCL,1996-09-05,4.111111164093018
ORCL,1996-09-06,4.1666669845581055
ORCL,1996-09-09,4.1666669845581055
ORCL,1996-09-10,4.1666669845581055
ORCL,1996-09-11,4.069444179534912
ORCL,1996-09-12,4.1666669845581055
ORCL,1996-09-13,4.680555820465088
ORCL,1996-09-16,4.625
ORCL,1996-09-17,4.625
ORCL,1996-09-18,4.819444179534912
ORCL,1996-09-19,4.8333330154418945
ORCL,1996-09-20,4.944444179534912
ORCL,1996-09-23,4.763888835906982
ORCL,1996-09-24,4.805555820465088
ORCL,1996-09-25,4.8125
ORCL,1996-09-26,4.7083330154418945
ORCL,1996-09-27,4.7708330154418945
ORCL,1996-09-30,4.7291669845581055
ORCL,1996-10-01,4.736111164093018
ORCL,1996-10-02,4.9166669845581055
ORCL,1996-10-03,4.9166669845581055
ORCL,1996-10-04,5.027778148651123
ORCL,1996-10-07,5.111111164093018
ORCL,1996-10-08,4.972221851348877
ORCL,1996-10-09,4.902778148651123
ORCL,1996-10-10,4.986111164093018
ORCL,1996-10-11,5.013888835906982
ORCL,1996-10-14,5.055555820465088
ORCL,1996-10-15,4.972221851348877
ORCL,1996-10-16,4.944444179534912
ORCL,1996-10-17,4.861111164093018
ORCL,1996-10-18,4.944444179534912
ORCL,1996-10-21,4.7916669845581055
ORCL,1996-10-22,4.6666669845581055
ORCL,1996-10-23,4.7083330154418945
ORCL,1996-10-24,4.777778148651123
ORCL,1996-10-25,4.701388835906982
ORCL,1996-10-28,4.722221851348877
ORCL,1996-10-29,4.611111164093018
ORCL,1996-10-30,4.569444179534912
ORCL,1996-10-31,4.701388835906982
ORCL,1996-11-01,4.902778148651123
ORCL,1996-11-04,4.972221851348877
ORCL,1996-11-05,4.902778148651123
ORCL,1996-11-06,5.0
ORCL,1996-11-07,5.013888835906982
ORCL,1996-11-08,5.109375
ORCL,1996-11-11,5.069444179534912
ORCL,1996-11-12,4.986111164093018
ORCL,1996-11-13,5.055555820465088
ORCL,1996-11-14,5.263888835906982
ORCL,1996-11-15,5.222221851348877
ORCL,1996-11-18,5.1666669845581055
ORCL,1996-11-19,5.125
ORCL,1996-11-20,5.319444179534912
ORCL,1996-11-21,5.25
ORCL,1996-11-22,5.527778148651123
ORCL,1996-11-25,5.527778148651123
ORCL,1996-11-26,5.5
ORCL,1996-11-27,5.472221851348877
ORCL,1996-11-29,5.444444179534912
ORCL,1996-12-02,5.513888835906982
ORCL,1996-12-03,5.527778148651123
ORCL,1996-12-04,5.194444179534912
ORCL,1996-12-05,5.2083330154418945
ORCL,1996-12-06,5.069444179534912
ORCL,1996-12-09,5.4166669845581055
ORCL,1996-12-10,5.486111164093018
ORCL,1996-12-11,5.3333330154418945
ORCL,1996-12-12,5.25
ORCL,1996-12-13,4.888888835906982
ORCL,1996-12-16,4.7291669845581055
ORCL,1996-12-17,4.805555820465088
ORCL,1996-12-18,4.694444179534912
ORCL,1996-12-19,4.680555820465088
ORCL,1996-12-20,4.805555820465088
ORCL,1996-12-23,4.7083330154418945
ORCL,1996-12-24,4.805555820465088
ORCL,1996-12-26,4.8958330154418945
ORCL,1996-12-27,4.763888835906982
ORCL,1996-12-30,4.631944179534912
ORCL,1996-12-31,4.638888835906982
ORCL,1997-01-02,4.6666669845581055
ORCL,1997-01-03,4.9583330154418945
ORCL,1997-01-06,4.986111164093018
ORCL,1997-01-07,4.972221851348877
ORCL,1997-01-08,4.819444179534912
ORCL,1997-01-09,4.638888835906982
ORCL,1997-01-10,4.5416669845581055
ORCL,1997-01-13,4.555555820465088
ORCL,1997-01-14,4.805555820465088
ORCL,1997-01-15,4.5833330154418945
ORCL,1997-01-16,4.5833330154418945
ORCL,1997-01-17,4.611111164093018
ORCL,1997-01-20,4.736111164093018
ORCL,1997-01-21,4.638888835906982
ORCL,1997-01-22,4.7083330154418945
ORCL,1997-01-23,4.5
ORCL,1997-01-24,4.402778148651123
ORCL,1997-01-27,4.236111164093018
ORCL,1997-01-28,4.180555820465088
ORCL,1997-01-29,4.1875
ORCL,1997-01-30,4.1666669845581055
ORCL,1997-01-31,4.319444179534912
ORCL,1997-02-03,4.375
ORCL,1997-02-04,4.430555820465088
ORCL,1997-02-05,4.2916669845581055
ORCL,1997-02-06,4.388888835906982
ORCL,1997-02-07,4.444444179534912
ORCL,1997-02-10,4.4583330154418945
ORCL,1997-02-11,4.347221851348877
ORCL,1997-02-12,4.6041669845581055
ORCL,1997-02-13,4.590278148651123
ORCL,1997-02-14,4.5416669845581055
ORCL,1997-02-18,4.527778148651123
ORCL,1997-02-19,4.597221851348877
ORCL,1997-02-20,4.638888835906982
ORCL,1997-02-21,4.5416669845581055
ORCL,1997-02-24,4.4791669845581055
ORCL,1997-02-25,4.5416669845581055
ORCL,1997-02-26,4.527778148651123
ORCL,1997-02-27,4.444444179534912
ORCL,1997-02-28,4.361111164093018
ORCL,1997-03-03,4.375
ORCL,1997-03-04,4.388888835906982
ORCL,1997-03-05,4.4166669845581055
ORCL,1997-03-06,4.0625
ORCL,1997-03-07,3.9791669845581055
ORCL,1997-03-10,4.0
ORCL,1997-03-11,3.972222089767456
ORCL,1997-03-12,3.7916669845581055
ORCL,1997-03-13,4.013888835906982
ORCL,1997-03-14,4.555555820465088
ORCL,1997-03-17,4.6666669845581055
ORCL,1997-03-18,4.5
ORCL,1997-03-19,4.375
ORCL,1997-03-20,4.430555820465088
ORCL,1997-03-21,4.430555820465088
ORCL,1997-03-24,4.430555820465088
ORCL,1997-03-25,4.3333330154418945
ORCL,1997-03-26,4.5
ORCL,1997-03-27,4.375
ORCL,1997-03-31,4.284721851348877
ORCL,1997-04-01,4.111111164093018
ORCL,1997-04-02,4.0833330154418945
ORCL,1997-04-03,4.2916669845581055
ORCL,1997-04-04,4.319444179534912
ORCL,1997-04-07,4.4166669845581055
ORCL,1997-04-08,4.388888835906982
ORCL,1997-04-09,4.263888835906982
ORCL,1997-04-10,4.1666669845581055
ORCL,1997-04-11,4.055555820465088
ORCL,1997-04-14,4.319444179534912
ORCL,1997-04-15,4.1458330154418945
ORCL,1997-04-16,4.1666669845581055
ORCL,1997-04-17,4.118055820465088
ORCL,1997-04-18,4.125
ORCL,1997-04-21,4.013888835906982
ORCL,1997-04-22,3.9166669845581055
ORCL,1997-04-23,4.194444179534912
ORCL,1997-04-24,4.388888835906982
ORCL,1997-04-25,4.2083330154418945
ORCL,1997-04-28,4.222221851348877
ORCL,1997-04-29,4.277778148651123
ORCL,1997-04-30,4.4166669845581055
ORCL,1997-05-01,4.493055820465088
ORCL,1997-05-02,4.722221851348877
ORCL,1997-05-05,4.972221851348877
ORCL,1997-05-06,4.881944179534912
ORCL,1997-05-07,4.777778148651123
ORCL,1997-05-08,4.875
ORCL,1997-05-09,4.875
ORCL,1997-05-12,4.861111164093018
ORCL,1997-05-13,4.9791669845581055
ORCL,1997-05-14,4.923611164093018
ORCL,1997-05-15,5.1041669845581055
ORCL,1997-05-16,4.930555820465088
ORCL,1997-05-19,4.9166669845581055
ORCL,1997-05-20,5.027778148651123
ORCL,1997-05-21,5.215278148651123
ORCL,1997-05-22,5.194444179534912
ORCL,1997-05-23,5.222221851348877
ORCL,1997-05-27,5.263888835906982
ORCL,1997-05-28,5.236111164093018
ORCL,1997-05-29,5.236111164093018
ORCL,1997-05-30,5.180555820465088
ORCL,1997-06-02,5.444444179534912
ORCL,1997-06-03,5.1666669845581055
ORCL,1997-06-04,5.1875
ORCL,1997-06-05,5.277778148651123
ORCL,1997-06-06,5.444444179534912
ORCL,1997-06-09,5.444444179534912
ORCL,1997-06-10,5.2916669845581055
ORCL,1997-06-11,5.409721851348877
ORCL,1997-06-12,5.5104169845581055
ORCL,1997-06-13,5.777778148651123
ORCL,1997-06-16,5.8125
ORCL,1997-06-17,5.9166669845581055
ORCL,1997-06-18,5.590278148651123
ORCL,1997-06-19,5.506944179534912
ORCL,1997-06-20,5.361111164093018
ORCL,1997-06-23,5.361111164093018
ORCL,1997-06-24,5.569444179534912
ORCL,1997-06-25,5.659721851348877
ORCL,1997-06-26,5.631944179534912
ORCL,1997-06-27,5.597221851348877
ORCL,1997-06-30,5.597221851348877
ORCL,1997-07-01,5.3958330154418945
ORCL,1997-07-02,5.347221851348877
ORCL,1997-07-03,5.527778148651123
ORCL,1997-07-07,5.4791669845581055
ORCL,1997-07-08,5.659721851348877
ORCL,1997-07-09,5.7291669845581055
ORCL,1997-07-10,5.784721851348877
ORCL,1997-07-11,5.8125
ORCL,1997-07-14,5.972221851348877
ORCL,1997-07-15,6.274305820465088
ORCL,1997-07-16,6.381944179534912
ORCL,1997-07-17,6.2083330154418945
ORCL,1997-07-18,6.2083330154418945
ORCL,1997-07-21,6.131944179534912
ORCL,1997-07-22,6.319444179534912
ORCL,1997-07-23,6.2916669845581055
ORCL,1997-07-24,6.0833330154418945
ORCL,1997-07-25,6.0833330154418945
ORCL,1997-07-28,6.055555820465088
ORCL,1997-07-29,6.055555820465088
ORCL,1997-07-30,6.152778148651123
ORCL,1997-07-31,6.048611164093018
ORCL,1997-08-01,6.097221851348877
ORCL,1997-08-04,6.236111164093018
ORCL,1997-08-05,6.3125
ORCL,1997-08-06,6.444444179534912
ORCL,1997-08-07,6.319444179534912
ORCL,1997-08-08,6.375
ORCL,1997-08-11,6.3333330154418945
ORCL,1997-08-12,6.25
ORCL,1997-08-13,6.305555820465088
ORCL,1997-08-14,6.430555820465088
ORCL,1997-08-15,6.194444179534912
ORCL,1997-08-18,6.4166669845581055
ORCL,1997-08-19,6.8541669845581055
ORCL,1997-08-20,6.8333330154418945
ORCL,1997-08-21,6.6666669845581055
ORCL,1997-08-22,6.8125
ORCL,1997-08-25,6.6041669845581055
ORCL,1997-08-26,6.4375
ORCL,1997-08-27,6.3958330154418945
ORCL,1997-08-28,6.0520830154418945
ORCL,1997-08-29,6.3541669845581055
ORCL,1997-09-02,6.4791669845581055
ORCL,1997-09-03,6.4166669845581055
ORCL,1997-09-04,6.5104169845581055
ORCL,1997-09-05,6.5833330154418945
ORCL,1997-09-08,6.65625
ORCL,1997-09-09,6.6354169845581055
ORCL,1997-09-10,6.3229169845581055
ORCL,1997-09-11,6.4895830154418945
ORCL,1997-09-12,6.4479169845581055
ORCL,1997-09-15,6.3333330154418945
ORCL,1997-09-16,6.59375
ORCL,1997-09-17,6.0104169845581055
ORCL,1997-09-18,6.1145830154418945
ORCL,1997-09-19,6.25
ORCL,1997-09-22,6.1927080154418945
ORCL,1997-09-23,6.2291669845581055
ORCL,1997-09-24,6.3229169845581055
ORCL,1997-09-25,6.375
ORCL,1997-09-26,6.2708330154418945
ORCL,1997-09-29,6.2291669845581055
ORCL,1997-09-30,6.0729169845581055
ORCL,1997-10-01,6.0
ORCL,1997-10-02,6.0
ORCL,1997-10-03,6.1458330154418945
ORCL,1997-10-06,6.1770830154418945
ORCL,1997-10-07,6.2552080154418945
ORCL,1997-10-08,6.2083330154418945
ORCL,1997-10-09,6.1979169845581055
ORCL,1997-10-10,6.0208330154418945
ORCL,1997-10-13,6.0625
ORCL,1997-10-14,6.0
ORCL,1997-10-15,5.8229169845581055
ORCL,1997-10-16,5.7395830154418945
ORCL,1997-10-17,5.6979169845581055
ORCL,1997-10-20,5.75
ORCL,1997-10-21,5.9479169845581055
ORCL,1997-10-22,5.84375
ORCL,1997-10-23,5.6875
ORCL,1997-10-24,5.65625
ORCL,1997-10-27,5.2083330154418945
ORCL,1997-10-28,5.7916669845581055
ORCL,1997-10-29,5.84375
ORCL,1997-10-30,5.625
ORCL,1997-10-31,5.9635419845581055
ORCL,1997-11-03,5.9791669845581055
ORCL,1997-11-04,6.1145830154418945
ORCL,1997-11-05,6.0625
ORCL,1997-11-06,5.8958330154418945
ORCL,1997-11-07,5.8229169845581055
ORCL,1997-11-10,5.7708330154418945
ORCL,1997-11-11,5.8229169845581055
ORCL,1997-11-12,5.4166669845581055
ORCL,1997-11-13,5.5625
ORCL,1997-11-14,5.7395830154418945
ORCL,1997-11-17,5.875
ORCL,1997-11-18,5.7916669845581055
ORCL,1997-11-19,5.8020830154418945
ORCL,1997-11-20,5.8645830154418945
ORCL,1997-11-21,5.8333330154418945
ORCL,1997-11-24,5.4166669845581055
ORCL,1997-11-25,5.5729169845581055
ORCL,1997-11-26,5.4791669845581055
ORCL,1997-11-28,5.5520830154418945
ORCL,1997-12-01,5.3125
ORCL,1997-12-02,5.0625
ORCL,1997-12-03,5.0416669845581055
ORCL,1997-12-04,5.0416669845581055
ORCL,1997-12-05,5.1979169845581055
ORCL,1997-12-08,5.3958330154418945
ORCL,1997-12-09,3.8229169845581055
ORCL,1997-12-10,3.90625
ORCL,1997-12-11,3.65625
ORCL,1997-12-12,3.7916669845581055
ORCL,1997-12-15,3.8645830154418945
ORCL,1997-12-16,3.8854169845581055
ORCL,1997-12-17,3.7708330154418945
ORCL,1997-12-18,3.6666669845581055
ORCL,1997-12-19,3.6041669845581055
ORCL,1997-12-22,3.625
ORCL,1997-12-23,3.5208330154418945
ORCL,1997-12-24,3.5104169845581055
ORCL,1997-12-26,3.5729169845581055
ORCL,1997-12-29,3.625
ORCL,1997-12-30,3.7291669845581055
ORCL,1997-12-31,3.71875
ORCL,1998-01-02,3.8333330154418945
ORCL,1998-01-05,3.8958330154418945
ORCL,1998-01-06,3.78125
ORCL,1998-01-07,3.5208330154418945
ORCL,1998-01-08,3.3854169845581055
ORCL,1998-01-09,3.125
ORCL,1998-01-12,3.0104169845581055
ORCL,1998-01-13,3.1770830154418945
ORCL,1998-01-14,3.2604169845581055
ORCL,1998-01-15,3.2083330154418945
ORCL,1998-01-16,3.2395830154418945
ORCL,1998-01-20,3.375
ORCL,1998-01-21,3.3541669845581055
ORCL,1998-01-22,3.3229169845581055
ORCL,1998-01-23,3.2395830154418945
ORCL,1998-01-26,3.15625
ORCL,1998-01-27,3.1666669845581055
ORCL,1998-01-28,3.53125
ORCL,1998-01-29,3.7239580154418945
ORCL,1998-01-30,3.875
ORCL,1998-02-02,4.1041669845581055
ORCL,1998-02-03,4.1145830154418945
ORCL,1998-02-04,4.0729169845581055
ORCL,1998-02-05,3.9791669845581055
ORCL,1998-02-06,4.5
ORCL,1998-02-09,4.6145830154418945
ORCL,1998-02-10,4.5416669845581055
ORCL,1998-02-11,4.4895830154418945
ORCL,1998-02-12,4.4791669845581055
ORCL,1998-02-13,4.4166669845581055
ORCL,1998-02-17,4.2708330154418945
ORCL,1998-02-18,4.3229169845581055
ORCL,1998-02-19,4.21875
ORCL,1998-02-20,4.1875
ORCL,1998-02-23,4.3958330154418945
ORCL,1998-02-24,4.3645830154418945
ORCL,1998-02-25,4.34375
ORCL,1998-02-26,4.2604169845581055
ORCL,1998-02-27,4.1041669845581055
ORCL,1998-03-02,4.0208330154418945
ORCL,1998-03-03,4.34375
ORCL,1998-03-04,4.34375
ORCL,1998-03-05,4.21875
ORCL,1998-03-06,4.4791669845581055
ORCL,1998-03-09,4.2604169845581055
ORCL,1998-03-10,4.5
ORCL,1998-03-11,4.65625
ORCL,1998-03-12,4.6145830154418945
ORCL,1998-03-13,4.8645830154418945
ORCL,1998-03-16,4.9375
ORCL,1998-03-17,4.7916669845581055
ORCL,1998-03-18,4.8958330154418945
ORCL,1998-03-19,4.875
ORCL,1998-03-20,4.8229169845581055
ORCL,1998-03-23,5.0104169845581055
ORCL,1998-03-24,5.0520830154418945
ORCL,1998-03-25,5.1145830154418945
ORCL,1998-03-26,5.25
ORCL,1998-03-27,5.1770830154418945
ORCL,1998-03-30,5.21875
ORCL,1998-03-31,5.2604169845581055
ORCL,1998-04-01,5.2291669845581055
ORCL,1998-04-02,5.0208330154418945
ORCL,1998-04-03,4.6875
ORCL,1998-04-06,4.5208330154418945
ORCL,1998-04-07,4.5208330154418945
ORCL,1998-04-08,4.5104169845581055
ORCL,1998-04-09,4.4895830154418945
ORCL,1998-04-13,4.7395830154418945
ORCL,1998-04-14,4.75
ORCL,1998-04-15,4.7083330154418945
ORCL,1998-04-16,4.5833330154418945
ORCL,1998-04-17,4.5416669845581055
ORCL,1998-04-20,4.5833330154418945
ORCL,1998-04-21,4.59375
ORCL,1998-04-22,4.5833330154418945
ORCL,1998-04-23,4.34375
ORCL,1998-04-24,4.4479169845581055
ORCL,1998-04-27,4.3854169845581055
ORCL,1998-04-28,4.375
ORCL,1998-04-29,4.3958330154418945
ORCL,1998-04-30,4.3125
ORCL,1998-05-01,4.2604169845581055
ORCL,1998-05-04,4.3854169845581055
ORCL,1998-05-05,4.3020830154418945
ORCL,1998-05-06,4.3854169845581055
ORCL,1998-05-07,4.34375
ORCL,1998-05-08,4.4791669845581055
ORCL,1998-05-11,4.3333330154418945
ORCL,1998-05-12,4.34375
ORCL,1998-05-13,4.3333330154418945
ORCL,1998-05-14,4.375
ORCL,1998-05-15,4.3125
ORCL,1998-05-18,4.28125
ORCL,1998-05-19,4.34375
ORCL,1998-05-20,4.1875
ORCL,1998-05-21,4.1041669845581055
ORCL,1998-05-22,4.0625
ORCL,1998-05-26,4.0
ORCL,1998-05-27,3.9791669845581055
ORCL,1998-05-28,4.1041669845581055
ORCL,1998-05-29,3.9375
ORCL,1998-06-01,3.8020830154418945
ORCL,1998-06-02,4.0625
ORCL,1998-06-03,3.9270830154418945
ORCL,1998-06-04,4.1354169845581055
ORCL,1998-06-05,4.3229169845581055
ORCL,1998-06-08,4.3125
ORCL,1998-06-09,4.34375
ORCL,1998-06-10,4.1458330154418945
ORCL,1998-06-11,4.0625
ORCL,1998-06-12,4.1770830154418945
ORCL,1998-06-15,4.09375
ORCL,1998-06-16,4.0416669845581055
ORCL,1998-06-17,4.0520830154418945
ORCL,1998-06-18,4.1041669845581055
ORCL,1998-06-19,4.0416669845581055
ORCL,1998-06-22,4.03125
ORCL,1998-06-23,4.0729169845581055
ORCL,1998-06-24,4.1666669845581055
ORCL,1998-06-25,4.1145830154418945
ORCL,1998-06-26,4.1041669845581055
ORCL,1998-06-29,4.0833330154418945
ORCL,1998-06-30,4.09375
ORCL,1998-07-01,4.0104169845581055
ORCL,1998-07-02,3.8125
ORCL,1998-07-06,3.84375
ORCL,1998-07-07,3.8125
ORCL,1998-07-08,3.9270830154418945
ORCL,1998-07-09,4.0729169845581055
ORCL,1998-07-10,4.1770830154418945
ORCL,1998-07-13,4.2708330154418945
ORCL,1998-07-14,4.3333330154418945
ORCL,1998-07-15,4.5104169845581055
ORCL,1998-07-16,4.6145830154418945
ORCL,1998-07-17,4.513020992279053
ORCL,1998-07-20,4.59375
ORCL,1998-07-21,4.625
ORCL,1998-07-22,4.3229169845581055
ORCL,1998-07-23,4.1875
ORCL,1998-07-24,4.1041669845581055
ORCL,1998-07-27,4.4479169845581055
ORCL,1998-07-28,4.4895830154418945
ORCL,1998-07-29,4.4375
ORCL,1998-07-30,4.4479169845581055
ORCL,1998-07-31,4.4166669845581055
ORCL,1998-08-03,4.4375
ORCL,1998-08-04,4.25
ORCL,1998-08-05,4.1979169845581055
ORCL,1998-08-06,4.2708330154418945
ORCL,1998-08-07,4.1875
ORCL,1998-08-10,4.1041669845581055
ORCL,1998-08-11,4.0833330154418945
ORCL,1998-08-12,4.21875
ORCL,1998-08-13,4.0833330154418945
ORCL,1998-08-14,3.96875
ORCL,1998-08-17,3.96875
ORCL,1998-08-18,3.8854169845581055
ORCL,1998-08-19,4.0729169845581055
ORCL,1998-08-20,4.09375
ORCL,1998-08-21,4.15625
ORCL,1998-08-24,4.0416669845581055
ORCL,1998-08-25,4.0208330154418945
ORCL,1998-08-26,3.96875
ORCL,1998-08-27,3.7708330154418945
ORCL,1998-08-28,3.5520830154418945
ORCL,1998-08-31,3.3229169845581055
ORCL,1998-09-01,3.4270830154418945
ORCL,1998-09-02,3.3854169845581055
ORCL,1998-09-03,3.1770830154418945
ORCL,1998-09-04,3.4479169845581055
ORCL,1998-09-08,3.6041669845581055
ORCL,1998-09-09,3.6354169845581055
ORCL,1998-09-10,3.6875
ORCL,1998-09-11,4.25
ORCL,1998-09-14,4.4270830154418945
ORCL,1998-09-15,4.5
ORCL,1998-09-16,4.5416669845581055
ORCL,1998-09-17,4.46875
ORCL,1998-09-18,4.53125
ORCL,1998-09-21,4.6354169845581055
ORCL,1998-09-22,4.7708330154418945
ORCL,1998-09-23,4.7708330154418945
ORCL,1998-09-24,4.7291669845581055
ORCL,1998-09-25,4.8229169845581055
ORCL,1998-09-28,4.6875
ORCL,1998-09-29,4.84375
ORCL,1998-09-30,4.8541669845581055
ORCL,1998-10-01,4.5
ORCL,1998-10-02,4.3333330154418945
ORCL,1998-10-05,3.9583330154418945
ORCL,1998-10-06,3.8645830154418945
ORCL,1998-10-07,4.0625
ORCL,1998-10-08,3.9791669845581055
ORCL,1998-10-09,4.25
ORCL,1998-10-12,4.1354169845581055
ORCL,1998-10-13,4.125
ORCL,1998-10-14,4.28125
ORCL,1998-10-15,4.4583330154418945
ORCL,1998-10-16,4.40625
ORCL,1998-10-19,4.6458330154418945
ORCL,1998-10-20,4.3645830154418945
ORCL,1998-10-21,4.5208330154418945
ORCL,1998-10-22,4.53125
ORCL,1998-10-23,4.515625
ORCL,1998-10-26,4.6041669845581055
ORCL,1998-10-27,4.5104169845581055
ORCL,1998-10-28,4.6927080154418945
ORCL,1998-10-29,4.78125
ORCL,1998-10-30,4.9270830154418945
ORCL,1998-11-02,4.9895830154418945
ORCL,1998-11-03,4.96875
ORCL,1998-11-04,5.1041669845581055
ORCL,1998-11-05,5.3020830154418945
ORCL,1998-11-06,5.2395830154418945
ORCL,1998-11-09,5.3020830154418945
ORCL,1998-11-10,5.25
ORCL,1998-11-11,5.5833330154418945
ORCL,1998-11-12,5.4895830154418945
ORCL,1998-11-13,5.53125
ORCL,1998-11-16,5.40625
ORCL,1998-11-17,5.5104169845581055
ORCL,1998-11-18,5.59375
ORCL,1998-11-19,5.625
ORCL,1998-11-20,5.8020830154418945
ORCL,1998-11-23,6.1458330154418945
ORCL,1998-11-24,5.8333330154418945
ORCL,1998-11-25,5.7708330154418945
ORCL,1998-11-27,5.9791669845581055
ORCL,1998-11-30,5.7083330154418945
ORCL,1998-12-01,6.15625
ORCL,1998-12-02,6.0520830154418945
ORCL,1998-12-03,5.8333330154418945
ORCL,1998-12-04,6.09375
ORCL,1998-12-07,6.1041669845581055
ORCL,1998-12-08,5.8854169845581055
ORCL,1998-12-09,6.1041669845581055
ORCL,1998-12-10,5.8229169845581055
ORCL,1998-12-11,6.2083330154418945
ORCL,1998-12-14,6.1875
ORCL,1998-12-15,6.59375
ORCL,1998-12-16,6.4375
ORCL,1998-12-17,6.53125
ORCL,1998-12-18,6.5520830154418945
ORCL,1998-12-21,6.5104169845581055
ORCL,1998-12-22,6.65625
ORCL,1998-12-23,6.9479169845581055
ORCL,1998-12-24,6.8645830154418945
ORCL,1998-12-28,7.3125
ORCL,1998-12-29,7.4166669845581055
ORCL,1998-12-30,7.2916669845581055
ORCL,1998-12-31,7.1875
ORCL,1999-01-04,7.1666669845581055
ORCL,1999-01-05,7.3854169845581055
ORCL,1999-01-06,7.7291669845581055
ORCL,1999-01-07,7.6041669845581055
ORCL,1999-01-08,7.7083330154418945
ORCL,1999-01-11,7.8645830154418945
ORCL,1999-01-12,7.65625
ORCL,1999-01-13,7.625
ORCL,1999-01-14,7.4375
ORCL,1999-01-15,7.8541669845581055
ORCL,1999-01-19,8.614583015441895
ORCL,1999-01-20,8.479166984558105
ORCL,1999-01-21,8.114583015441895
ORCL,1999-01-22,8.3125
ORCL,1999-01-25,8.510416984558105
ORCL,1999-01-26,8.8125
ORCL,1999-01-27,8.5
ORCL,1999-01-28,8.947916984558105
ORCL,1999-01-29,9.229166984558105
ORCL,1999-02-01,9.854166984558105
ORCL,1999-02-02,9.802083015441895
ORCL,1999-02-03,10.125
ORCL,1999-02-04,9.71875
ORCL,1999-02-05,9.364583015441895
ORCL,1999-02-08,9.5625
ORCL,1999-02-09,9.104166984558105
ORCL,1999-02-10,8.947916984558105
ORCL,1999-02-11,9.927083015441895
ORCL,1999-02-12,9.447916984558105
ORCL,1999-02-16,8.90625
ORCL,1999-02-17,8.541666984558105
ORCL,1999-02-18,8.46875
ORCL,1999-02-19,9.03125
ORCL,1999-02-22,9.09375
ORCL,1999-02-23,9.75
ORCL,1999-02-24,9.28125
ORCL,1999-02-25,9.666666984558105
ORCL,1999-02-26,9.3125
ORCL,1999-03-01,9.15625
ORCL,1999-03-02,8.828125
ORCL,1999-03-03,8.75
ORCL,1999-03-04,9.09375
ORCL,1999-03-05,9.359375
ORCL,1999-03-08,9.578125
ORCL,1999-03-09,9.6875
ORCL,1999-03-10,9.484375
ORCL,1999-03-11,9.21875
ORCL,1999-03-12,7.140625
ORCL,1999-03-15,7.5
ORCL,1999-03-16,7.453125
ORCL,1999-03-17,7.265625
ORCL,1999-03-18,7.421875
ORCL,1999-03-19,6.890625
ORCL,1999-03-22,6.796875
ORCL,1999-03-23,6.515625
ORCL,1999-03-24,6.484375
ORCL,1999-03-25,6.671875
ORCL,1999-03-26,6.875
ORCL,1999-03-29,7.125
ORCL,1999-03-30,6.71875
ORCL,1999-03-31,6.59375
ORCL,1999-04-01,6.453125
ORCL,1999-04-05,6.328125
ORCL,1999-04-06,5.921875
ORCL,1999-04-07,5.359375
ORCL,1999-04-08,5.828125
ORCL,1999-04-09,6.46875
ORCL,1999-04-12,6.25
ORCL,1999-04-13,5.90625
ORCL,1999-04-14,6.03125
ORCL,1999-04-15,6.21875
ORCL,1999-04-16,6.125
ORCL,1999-04-19,5.84375
ORCL,1999-04-20,5.8125
ORCL,1999-04-21,6.03125
ORCL,1999-04-22,6.453125
ORCL,1999-04-23,6.835937976837158
ORCL,1999-04-26,7.171875
ORCL,1999-04-27,7.015625
ORCL,1999-04-28,6.828125
ORCL,1999-04-29,6.8125
ORCL,1999-04-30,6.765625
ORCL,1999-05-03,6.515625
ORCL,1999-05-04,6.296875
ORCL,1999-05-05,6.25
ORCL,1999-05-06,6.046875
ORCL,1999-05-07,6.125
ORCL,1999-05-10,6.09375
ORCL,1999-05-11,6.203125
ORCL,1999-05-12,6.328125
ORCL,1999-05-13,5.75
ORCL,1999-05-14,5.96875
ORCL,1999-05-17,6.125
ORCL,1999-05-18,6.203125
ORCL,1999-05-19,6.59375
ORCL,1999-05-20,6.328125
ORCL,1999-05-21,6.4375
ORCL,1999-05-24,6.1875
ORCL,1999-05-25,6.0
ORCL,1999-05-26,5.859375
ORCL,1999-05-27,5.890625
ORCL,1999-05-28,6.203125
ORCL,1999-06-01,6.375
ORCL,1999-06-02,6.546875
ORCL,1999-06-03,6.875
ORCL,1999-06-04,7.171875
ORCL,1999-06-07,7.125
ORCL,1999-06-08,6.78125
ORCL,1999-06-09,6.671875
ORCL,1999-06-10,6.515625
ORCL,1999-06-11,6.328125
ORCL,1999-06-14,6.609375
ORCL,1999-06-15,6.28125
ORCL,1999-06-16,8.234375
ORCL,1999-06-17,8.71875
ORCL,1999-06-18,8.765625
ORCL,1999-06-21,8.53125
ORCL,1999-06-22,8.53125
ORCL,1999-06-23,8.78125
ORCL,1999-06-24,8.921875
ORCL,1999-06-25,8.9375
ORCL,1999-06-28,9.171875
ORCL,1999-06-29,9.28125
ORCL,1999-06-30,9.28125
ORCL,1999-07-01,9.4375
ORCL,1999-07-02,9.609375
ORCL,1999-07-06,9.671875
ORCL,1999-07-07,9.671875
ORCL,1999-07-08,9.734375
ORCL,1999-07-09,9.828125
ORCL,1999-07-12,9.71875
ORCL,1999-07-13,9.671875
ORCL,1999-07-14,9.515625
ORCL,1999-07-15,9.75
ORCL,1999-07-16,9.9375
ORCL,1999-07-19,9.875
ORCL,1999-07-20,9.375
ORCL,1999-07-21,9.53125
ORCL,1999-07-22,9.0625
ORCL,1999-07-23,9.046875
ORCL,1999-07-26,8.75
ORCL,1999-07-27,9.265625
ORCL,1999-07-28,9.421875
ORCL,1999-07-29,9.515625
ORCL,1999-07-30,9.515625
ORCL,1999-08-02,9.53125
ORCL,1999-08-03,9.28125
ORCL,1999-08-04,9.1875
ORCL,1999-08-05,9.28125
ORCL,1999-08-06,9.125
ORCL,1999-08-09,9.09375
ORCL,1999-08-10,9.0
ORCL,1999-08-11,9.1875
ORCL,1999-08-12,8.875
ORCL,1999-08-13,9.65625
ORCL,1999-08-16,9.828125
ORCL,1999-08-17,9.328125
ORCL,1999-08-18,8.859375
ORCL,1999-08-19,9.0
ORCL,1999-08-20,9.25
ORCL,1999-08-23,9.390625
ORCL,1999-08-24,9.234375
ORCL,1999-08-25,9.234375
ORCL,1999-08-26,9.28125
ORCL,1999-08-27,9.25
ORCL,1999-08-30,9.125
ORCL,1999-08-31,9.125
ORCL,1999-09-01,9.421875
ORCL,1999-09-02,9.609375
ORCL,1999-09-03,10.375
ORCL,1999-09-07,10.953125
ORCL,1999-09-08,11.078125
ORCL,1999-09-09,11.015625
ORCL,1999-09-10,11.59375
ORCL,1999-09-13,11.4375
ORCL,1999-09-14,11.359375
ORCL,1999-09-15,10.671875
ORCL,1999-09-16,10.546875
ORCL,1999-09-17,10.890625
ORCL,1999-09-20,11.28125
ORCL,1999-09-21,11.125
ORCL,1999-09-22,11.421875
ORCL,1999-09-23,10.875
ORCL,1999-09-24,10.546875
ORCL,1999-09-27,10.578125
ORCL,1999-09-28,10.71875
ORCL,1999-09-29,10.828125
ORCL,1999-09-30,11.375
ORCL,1999-10-01,11.3125
ORCL,1999-10-04,11.625
ORCL,1999-10-05,11.5625
ORCL,1999-10-06,11.46875
ORCL,1999-10-07,11.171875
ORCL,1999-10-08,11.3125
ORCL,1999-10-11,11.515625
ORCL,1999-10-12,11.75
ORCL,1999-10-13,11.859375
ORCL,1999-10-14,11.695313453674316
ORCL,1999-10-15,11.25
ORCL,1999-10-18,10.96875
ORCL,1999-10-19,10.953125
ORCL,1999-10-20,11.1875
ORCL,1999-10-21,11.296875
ORCL,1999-10-22,11.03125
ORCL,1999-10-25,10.828125
ORCL,1999-10-26,10.859375
ORCL,1999-10-27,11.203125
ORCL,1999-10-28,11.46875
ORCL,1999-10-29,11.890625
ORCL,1999-11-01,12.796875
ORCL,1999-11-02,13.25
ORCL,1999-11-03,14.328125
ORCL,1999-11-04,14.546875
ORCL,1999-11-05,14.671875
ORCL,1999-11-08,14.859375
ORCL,1999-11-09,14.609375
ORCL,1999-11-10,14.71875
ORCL,1999-11-11,15.515625
ORCL,1999-11-12,16.28125
ORCL,1999-11-15,16.015625
ORCL,1999-11-16,16.125
ORCL,1999-11-17,17.75
ORCL,1999-11-18,18.546875
ORCL,1999-11-19,19.03125
ORCL,1999-11-22,19.359375
ORCL,1999-11-23,18.375
ORCL,1999-11-24,17.953125
ORCL,1999-11-26,18.40625
ORCL,1999-11-29,18.140625
ORCL,1999-11-30,16.953125
ORCL,1999-12-01,17.671875
ORCL,1999-12-02,18.984375
ORCL,1999-12-03,19.671875
ORCL,1999-12-06,19.609375
ORCL,1999-12-07,19.8125
ORCL,1999-12-08,19.03125
ORCL,1999-12-09,19.640625
ORCL,1999-12-10,21.15625
ORCL,1999-12-13,19.953125
ORCL,1999-12-14,19.234375
ORCL,1999-12-15,22.59375
ORCL,1999-12-16,22.390625
ORCL,1999-12-17,22.671875
ORCL,1999-12-20,24.078125
ORCL,1999-12-21,24.421875
ORCL,1999-12-22,26.265625
ORCL,1999-12-23,26.671875
ORCL,1999-12-27,26.09375
ORCL,1999-12-28,26.53125
ORCL,1999-12-29,27.5
ORCL,1999-12-30,27.84375
ORCL,1999-12-31,28.015625
ORCL,2000-01-03,29.53125
ORCL,2000-01-04,26.921875
ORCL,2000-01-05,25.5
ORCL,2000-01-06,24.0
ORCL,2000-01-07,25.84375
ORCL,2000-01-10,28.9375
ORCL,2000-01-11,28.09375
ORCL,2000-01-12,26.40625
ORCL,2000-01-13,26.265625
ORCL,2000-01-14,26.703125
ORCL,2000-01-18,27.8125
ORCL,2000-01-19,28.5625
ORCL,2000-01-20,29.625
ORCL,2000-01-21,29.84375
ORCL,2000-01-24,27.09375
ORCL,2000-01-25,28.21875
ORCL,2000-01-26,27.53125
ORCL,2000-01-27,25.90625
ORCL,2000-01-28,23.6875
ORCL,2000-01-31,24.9765625
ORCL,2000-02-01,27.0
ORCL,2000-02-02,27.15625
ORCL,2000-02-03,28.34375
ORCL,2000-02-04,28.90625
ORCL,2000-02-07,29.96875
ORCL,2000-02-08,29.78125
ORCL,2000-02-09,29.96875
ORCL,2000-02-10,31.15625
ORCL,2000-02-11,29.84375
ORCL,2000-02-14,31.09375
ORCL,2000-02-15,30.6875
ORCL,2000-02-16,30.625
ORCL,2000-02-17,30.8125
ORCL,2000-02-18,29.28125
ORCL,2000-02-22,29.65625
ORCL,2000-02-23,31.53125
ORCL,2000-02-24,30.96875
ORCL,2000-02-25,35.3125
ORCL,2000-02-28,34.3125
ORCL,2000-02-29,37.125
ORCL,2000-03-01,35.75
ORCL,2000-03-02,34.25
ORCL,2000-03-03,37.5
ORCL,2000-03-06,37.875
ORCL,2000-03-07,37.46875
ORCL,2000-03-08,41.5625
ORCL,2000-03-09,42.0
ORCL,2000-03-10,40.8125
ORCL,2000-03-13,39.375
ORCL,2000-03-14,38.5
ORCL,2000-03-15,39.3125
ORCL,2000-03-16,40.96875
ORCL,2000-03-17,39.90625
ORCL,2000-03-20,39.0625
ORCL,2000-03-21,40.34375
ORCL,2000-03-22,42.03125
ORCL,2000-03-23,43.4375
ORCL,2000-03-24,43.5
ORCL,2000-03-27,44.21875
ORCL,2000-03-28,43.28125
ORCL,2000-03-29,41.25
ORCL,2000-03-30,39.21875
ORCL,2000-03-31,39.03125
ORCL,2000-04-03,38.4375
ORCL,2000-04-04,37.96875
ORCL,2000-04-05,39.125
ORCL,2000-04-06,41.09375
ORCL,2000-04-07,43.5625
ORCL,2000-04-10,41.25
ORCL,2000-04-11,38.6875
ORCL,2000-04-12,36.5625
ORCL,2000-04-13,35.96875
ORCL,2000-04-14,31.25
ORCL,2000-04-17,37.40625
ORCL,2000-04-18,39.46875
ORCL,2000-04-19,37.28125
ORCL,2000-04-20,35.40625
ORCL,2000-04-24,36.21875
ORCL,2000-04-25,37.78125
ORCL,2000-04-26,36.09375
ORCL,2000-04-27,38.65625
ORCL,2000-04-28,39.96875
ORCL,2000-05-01,39.84375
ORCL,2000-05-02,38.90625
ORCL,2000-05-03,37.90625
ORCL,2000-05-04,37.125
ORCL,2000-05-05,38.40625
ORCL,2000-05-08,36.15625
ORCL,2000-05-09,36.0
ORCL,2000-05-10,33.8125
ORCL,2000-05-11,36.1875
ORCL,2000-05-12,37.09375
ORCL,2000-05-15,38.5
ORCL,2000-05-16,39.59375
ORCL,2000-05-17,39.09375
ORCL,2000-05-18,36.53125
ORCL,2000-05-19,35.03125
ORCL,2000-05-22,33.90625
ORCL,2000-05-23,31.3125
ORCL,2000-05-24,32.125
ORCL,2000-05-25,33.21875
ORCL,2000-05-26,33.5
ORCL,2000-05-30,37.09375
ORCL,2000-05-31,35.9375
ORCL,2000-06-01,38.9375
ORCL,2000-06-02,40.09375
ORCL,2000-06-05,40.46875
ORCL,2000-06-06,38.53125
ORCL,2000-06-07,40.0
ORCL,2000-06-08,41.1875
ORCL,2000-06-09,41.34375
ORCL,2000-06-12,40.28125
ORCL,2000-06-13,40.84375
ORCL,2000-06-14,39.5
ORCL,2000-06-15,41.25
ORCL,2000-06-16,40.9375
ORCL,2000-06-19,43.0
ORCL,2000-06-20,43.0234375
ORCL,2000-06-21,43.09375
ORCL,2000-06-22,40.75
ORCL,2000-06-23,39.75
ORCL,2000-06-26,41.34375
ORCL,2000-06-27,41.125
ORCL,2000-06-28,41.46875
ORCL,2000-06-29,40.4375
ORCL,2000-06-30,42.03125
ORCL,2000-07-03,40.09375
ORCL,2000-07-05,36.15625
ORCL,2000-07-06,37.8125
ORCL,2000-07-07,37.9375
ORCL,2000-07-10,37.0625
ORCL,2000-07-11,36.15625
ORCL,2000-07-12,37.34375
ORCL,2000-07-13,37.875
ORCL,2000-07-14,38.0625
ORCL,2000-07-17,38.0625
ORCL,2000-07-18,37.09375
ORCL,2000-07-19,36.875
ORCL,2000-07-20,39.0625
ORCL,2000-07-21,37.71875
ORCL,2000-07-24,37.5
ORCL,2000-07-25,38.0
ORCL,2000-07-26,38.375
ORCL,2000-07-27,37.53125
ORCL,2000-07-28,36.1875
ORCL,2000-07-31,37.59375
ORCL,2000-08-01,36.5625
ORCL,2000-08-02,36.5625
ORCL,2000-08-03,38.71875
ORCL,2000-08-04,40.78125
ORCL,2000-08-07,40.9375
ORCL,2000-08-08,41.5
ORCL,2000-08-09,40.6875
ORCL,2000-08-10,40.03125
ORCL,2000-08-11,40.5625
ORCL,2000-08-14,41.1875
ORCL,2000-08-15,40.625
ORCL,2000-08-16,40.59375
ORCL,2000-08-17,41.96875
ORCL,2000-08-18,40.65625
ORCL,2000-08-21,41.59375
ORCL,2000-08-22,41.78125
ORCL,2000-08-23,41.4375
ORCL,2000-08-24,42.34375
ORCL,2000-08-25,42.3125
ORCL,2000-08-28,43.375
ORCL,2000-08-29,43.875
ORCL,2000-08-30,44.125
ORCL,2000-08-31,45.46875
ORCL,2000-09-01,46.3125
ORCL,2000-09-05,45.53125
ORCL,2000-09-06,44.625
ORCL,2000-09-07,45.59375
ORCL,2000-09-08,43.28125
ORCL,2000-09-11,41.71875
ORCL,2000-09-12,39.6875
ORCL,2000-09-13,40.90625
ORCL,2000-09-14,42.46875
ORCL,2000-09-15,39.15625
ORCL,2000-09-18,38.234375
ORCL,2000-09-19,39.65625
ORCL,2000-09-20,39.96875
ORCL,2000-09-21,39.46875
ORCL,2000-09-22,40.3671875
ORCL,2000-09-25,39.375
ORCL,2000-09-26,39.71875
ORCL,2000-09-27,39.9375
ORCL,2000-09-28,40.7421875
ORCL,2000-09-29,39.375
ORCL,2000-10-02,39.375
ORCL,2000-10-03,34.75
ORCL,2000-10-04,34.0625
ORCL,2000-10-05,34.15625
ORCL,2000-10-06,33.8125
ORCL,2000-10-09,33.375
ORCL,2000-10-10,32.3125
ORCL,2000-10-11,31.125
ORCL,2000-10-12,31.5
ORCL,2000-10-13,35.625
ORCL,2000-10-16,34.5625
ORCL,2000-10-17,33.6875
ORCL,2000-10-18,33.5625
ORCL,2000-10-19,36.375
ORCL,2000-10-20,35.25
ORCL,2000-10-23,34.0625
ORCL,2000-10-24,35.8125
ORCL,2000-10-25,34.375
ORCL,2000-10-26,34.0625
ORCL,2000-10-27,34.1875
ORCL,2000-10-30,31.625
ORCL,2000-10-31,33.0
ORCL,2000-11-01,31.375
ORCL,2000-11-02,29.5625
ORCL,2000-11-03,30.3125
ORCL,2000-11-06,27.9375
ORCL,2000-11-07,26.5625
ORCL,2000-11-08,24.8125
ORCL,2000-11-09,27.1875
ORCL,2000-11-10,25.4375
ORCL,2000-11-13,24.75
ORCL,2000-11-14,28.375
ORCL,2000-11-15,28.875
ORCL,2000-11-16,27.375
ORCL,2000-11-17,28.8125
ORCL,2000-11-20,24.75
ORCL,2000-11-21,23.875
ORCL,2000-11-22,22.3125
ORCL,2000-11-24,24.125
ORCL,2000-11-27,23.125
ORCL,2000-11-28,22.65625
ORCL,2000-11-29,22.875
ORCL,2000-11-30,26.5
ORCL,2000-12-01,26.4375
ORCL,2000-12-04,28.1875
ORCL,2000-12-05,31.5
ORCL,2000-12-06,30.1875
ORCL,2000-12-07,28.3125
ORCL,2000-12-08,30.0625
ORCL,2000-12-11,31.9375
ORCL,2000-12-12,30.75
ORCL,2000-12-13,28.375
ORCL,2000-12-14,27.5
ORCL,2000-12-15,28.5625
ORCL,2000-12-18,32.0
ORCL,2000-12-19,30.625
ORCL,2000-12-20,28.5
ORCL,2000-12-21,29.5
ORCL,2000-12-22,31.875
ORCL,2000-12-26,30.9375
ORCL,2000-12-27,30.6875
ORCL,2000-12-28,31.0625
ORCL,2000-12-29,29.0625
ORCL,2001-01-02,26.375
ORCL,2001-01-03,32.0
ORCL,2001-01-04,32.5625
ORCL,2001-01-05,30.125
ORCL,2001-01-08,29.9375
ORCL,2001-01-09,31.5
ORCL,2001-01-10,32.75
ORCL,2001-01-11,33.3125
ORCL,2001-01-12,32.3125
ORCL,2001-01-16,31.8125
ORCL,2001-01-17,33.25
ORCL,2001-01-18,33.8125
ORCL,2001-01-19,34.5625
ORCL,2001-01-22,31.8125
ORCL,2001-01-23,31.484375
ORCL,2001-01-24,30.0625
ORCL,2001-01-25,29.9375
ORCL,2001-01-26,30.375
ORCL,2001-01-29,30.4375
ORCL,2001-01-30,30.3125
ORCL,2001-01-31,29.125
ORCL,2001-02-01,30.0625
ORCL,2001-02-02,27.75
ORCL,2001-02-05,27.5
ORCL,2001-02-06,27.625
ORCL,2001-02-07,27.6875
ORCL,2001-02-08,27.125
ORCL,2001-02-09,23.5625
ORCL,2001-02-12,23.0
ORCL,2001-02-13,22.5625
ORCL,2001-02-14,25.0
ORCL,2001-02-15,25.5
ORCL,2001-02-16,24.0
ORCL,2001-02-20,23.125
ORCL,2001-02-21,23.0
ORCL,2001-02-22,23.375
ORCL,2001-02-23,22.0
ORCL,2001-02-26,23.1875
ORCL,2001-02-27,21.6875
ORCL,2001-02-28,19.0
ORCL,2001-03-01,21.375
ORCL,2001-03-02,16.875
ORCL,2001-03-05,17.0
ORCL,2001-03-06,17.625
ORCL,2001-03-07,18.625
ORCL,2001-03-08,17.5
ORCL,2001-03-09,16.375
ORCL,2001-03-12,15.1875
ORCL,2001-03-13,16.9375
ORCL,2001-03-14,16.0625
ORCL,2001-03-15,14.6875
ORCL,2001-03-16,14.0625
ORCL,2001-03-19,15.4375
ORCL,2001-03-20,14.375
ORCL,2001-03-21,14.75
ORCL,2001-03-22,15.5
ORCL,2001-03-23,15.875
ORCL,2001-03-26,15.4399995803833
ORCL,2001-03-27,16.420000076293945
ORCL,2001-03-28,15.0600004196167
ORCL,2001-03-29,14.329999923706055
ORCL,2001-03-30,14.630000114440918
ORCL,2001-04-02,15.199999809265137
ORCL,2001-04-03,13.15999984741211
ORCL,2001-04-04,13.420000076293945
ORCL,2001-04-05,14.470000267028809
ORCL,2001-04-06,13.550000190734863
ORCL,2001-04-09,14.050000190734863
ORCL,2001-04-10,14.970000267028809
ORCL,2001-04-11,15.529999732971191
ORCL,2001-04-12,15.819999694824219
ORCL,2001-04-16,15.960000038146973
ORCL,2001-04-17,16.219999313354492
ORCL,2001-04-18,17.920000076293945
ORCL,2001-04-19,20.31999969482422
ORCL,2001-04-20,19.75
ORCL,2001-04-23,17.149999618530273
ORCL,2001-04-24,16.969999313354492
ORCL,2001-04-25,17.25
ORCL,2001-04-26,16.899999618530273
ORCL,2001-04-27,17.149999618530273
ORCL,2001-04-30,16.15999984741211
ORCL,2001-05-01,16.040000915527344
ORCL,2001-05-02,17.170000076293945
ORCL,2001-05-03,16.450000762939453
ORCL,2001-05-04,17.09000015258789
ORCL,2001-05-07,16.8700008392334
ORCL,2001-05-08,17.040000915527344
ORCL,2001-05-09,17.059999465942383
ORCL,2001-05-10,16.389999389648438
ORCL,2001-05-11,15.899999618530273
ORCL,2001-05-14,16.040000915527344
ORCL,2001-05-15,15.930000305175781
ORCL,2001-05-16,16.399999618530273
ORCL,2001-05-17,16.1200008392334
ORCL,2001-05-18,16.280000686645508
ORCL,2001-05-21,18.100000381469727
ORCL,2001-05-22,17.579999923706055
ORCL,2001-05-23,16.829999923706055
ORCL,2001-05-24,17.299999237060547
ORCL,2001-05-25,16.510000228881836
ORCL,2001-05-29,15.609999656677246
ORCL,2001-05-30,14.510000228881836
ORCL,2001-05-31,15.300000190734863
ORCL,2001-06-01,15.859999656677246
ORCL,2001-06-04,16.059999465942383
ORCL,2001-06-05,16.760000228881836
ORCL,2001-06-06,17.0
ORCL,2001-06-07,17.329999923706055
ORCL,2001-06-08,17.010000228881836
ORCL,2001-06-11,16.190000534057617
ORCL,2001-06-12,16.139999389648438
ORCL,2001-06-13,15.5
ORCL,2001-06-14,14.850000381469727
ORCL,2001-06-15,15.0
ORCL,2001-06-18,14.84000015258789
ORCL,2001-06-19,16.760000228881836
ORCL,2001-06-20,17.520000457763672
ORCL,2001-06-21,17.899999618530273
ORCL,2001-06-22,17.479999542236328
ORCL,2001-06-25,17.770000457763672
ORCL,2001-06-26,18.440000534057617
ORCL,2001-06-27,18.040000915527344
ORCL,2001-06-28,19.18000030517578
ORCL,2001-06-29,19.0
ORCL,2001-07-02,19.579999923706055
ORCL,2001-07-03,19.770000457763672
ORCL,2001-07-05,18.93000030517578
ORCL,2001-07-06,18.209999084472656
ORCL,2001-07-09,18.90999984741211
ORCL,2001-07-10,17.59000015258789
ORCL,2001-07-11,18.0
ORCL,2001-07-12,19.65999984741211
ORCL,2001-07-13,19.540000915527344
ORCL,2001-07-16,18.700000762939453
ORCL,2001-07-17,19.5
ORCL,2001-07-18,18.780000686645508
ORCL,2001-07-19,19.170000076293945
ORCL,2001-07-20,19.06999969482422
ORCL,2001-07-23,18.1299991607666
ORCL,2001-07-24,18.209999084472656
ORCL,2001-07-25,19.260000228881836
ORCL,2001-07-26,19.40999984741211
ORCL,2001-07-27,19.059999465942383
ORCL,2001-07-30,18.670000076293945
ORCL,2001-07-31,18.079999923706055
ORCL,2001-08-01,18.31999969482422
ORCL,2001-08-02,18.309999465942383
ORCL,2001-08-03,18.0
ORCL,2001-08-06,17.459999084472656
ORCL,2001-08-07,17.239999771118164
ORCL,2001-08-08,16.299999237060547
ORCL,2001-08-09,15.989999771118164
ORCL,2001-08-10,15.15999984741211
ORCL,2001-08-13,15.6899995803833
ORCL,2001-08-14,15.550000190734863
ORCL,2001-08-15,15.010000228881836
ORCL,2001-08-16,15.3100004196167
ORCL,2001-08-17,14.720000267028809
ORCL,2001-08-20,14.8100004196167
ORCL,2001-08-21,14.130000114440918
ORCL,2001-08-22,14.640000343322754
ORCL,2001-08-23,14.010000228881836
ORCL,2001-08-24,15.1899995803833
ORCL,2001-08-27,14.930000305175781
ORCL,2001-08-28,14.010000228881836
ORCL,2001-08-29,13.350000381469727
ORCL,2001-08-30,12.0
ORCL,2001-08-31,12.210000038146973
ORCL,2001-09-04,12.079999923706055
ORCL,2001-09-05,12.069999694824219
ORCL,2001-09-06,10.920000076293945
ORCL,2001-09-07,11.069999694824219
ORCL,2001-09-10,11.460000038146973
ORCL,2001-09-17,11.010000228881836
ORCL,2001-09-18,11.380000114440918
ORCL,2001-09-19,11.199999809265137
ORCL,2001-09-20,11.3100004196167
ORCL,2001-09-21,10.760000228881836
ORCL,2001-09-24,12.520000457763672
ORCL,2001-09-25,12.25
ORCL,2001-09-26,12.199999809265137
ORCL,2001-09-27,12.039999961853027
ORCL,2001-09-28,12.579999923706055
ORCL,2001-10-01,12.579999923706055
ORCL,2001-10-02,12.600000381469727
ORCL,2001-10-03,13.65999984741211
ORCL,2001-10-04,13.789999961853027
ORCL,2001-10-05,14.199999809265137
ORCL,2001-10-08,13.899999618530273
ORCL,2001-10-09,13.699999809265137
ORCL,2001-10-10,14.289999961853027
ORCL,2001-10-11,14.970000267028809
ORCL,2001-10-12,14.9399995803833
ORCL,2001-10-15,14.4399995803833
ORCL,2001-10-16,14.9399995803833
ORCL,2001-10-17,13.65999984741211
ORCL,2001-10-18,14.260000228881836
ORCL,2001-10-19,14.539999961853027
ORCL,2001-10-22,14.949999809265137
ORCL,2001-10-23,15.010000228881836
ORCL,2001-10-24,14.65999984741211
ORCL,2001-10-25,13.949999809265137
ORCL,2001-10-26,13.579999923706055
ORCL,2001-10-29,13.399999618530273
ORCL,2001-10-30,13.5
ORCL,2001-10-31,13.5600004196167
ORCL,2001-11-01,14.170000076293945
ORCL,2001-11-02,14.449999809265137
ORCL,2001-11-05,14.960000038146973
ORCL,2001-11-06,15.220000267028809
ORCL,2001-11-07,15.579999923706055
ORCL,2001-11-08,15.449999809265137
ORCL,2001-11-09,15.380000114440918
ORCL,2001-11-12,15.399999618530273
ORCL,2001-11-13,14.520000457763672
ORCL,2001-11-14,14.920000076293945
ORCL,2001-11-15,14.789999961853027
ORCL,2001-11-16,14.550000190734863
ORCL,2001-11-19,14.869999885559082
ORCL,2001-11-20,14.5600004196167
ORCL,2001-11-21,14.079999923706055
ORCL,2001-11-23,14.40999984741211
ORCL,2001-11-26,14.739999771118164
ORCL,2001-11-27,14.420000076293945
ORCL,2001-11-28,14.119999885559082
ORCL,2001-11-29,14.1899995803833
ORCL,2001-11-30,14.029999732971191
ORCL,2001-12-03,13.699999809265137
ORCL,2001-12-04,13.800000190734863
ORCL,2001-12-05,15.369999885559082
ORCL,2001-12-06,15.899999618530273
ORCL,2001-12-07,15.90999984741211
ORCL,2001-12-10,15.420000076293945
ORCL,2001-12-11,15.109999656677246
ORCL,2001-12-12,15.100000381469727
ORCL,2001-12-13,14.670000076293945
ORCL,2001-12-14,14.569999694824219
ORCL,2001-12-17,14.789999961853027
ORCL,2001-12-18,15.050000190734863
ORCL,2001-12-19,14.920000076293945
ORCL,2001-12-20,14.489999771118164
ORCL,2001-12-21,14.380000114440918
ORCL,2001-12-24,14.34000015258789
ORCL,2001-12-26,14.09000015258789
ORCL,2001-12-27,13.989999771118164
ORCL,2001-12-28,14.0600004196167
ORCL,2001-12-31,13.8100004196167
ORCL,2002-01-02,13.979999542236328
ORCL,2002-01-03,15.289999961853027
ORCL,2002-01-04,15.449999809265137
ORCL,2002-01-07,15.489999771118164
ORCL,2002-01-08,15.75
ORCL,2002-01-09,16.729999542236328
ORCL,2002-01-10,16.690000534057617
ORCL,2002-01-11,16.270000457763672
ORCL,2002-01-14,16.389999389648438
ORCL,2002-01-15,16.989999771118164
ORCL,2002-01-16,16.579999923706055
ORCL,2002-01-17,17.219999313354492
ORCL,2002-01-18,16.479999542236328
ORCL,2002-01-22,15.9399995803833
ORCL,2002-01-23,16.75
ORCL,2002-01-24,17.25
ORCL,2002-01-25,16.690000534057617
ORCL,2002-01-28,16.899999618530273
ORCL,2002-01-29,16.5
ORCL,2002-01-30,16.6200008392334
ORCL,2002-01-31,17.260000228881836
ORCL,2002-02-01,16.389999389648438
ORCL,2002-02-04,16.1200008392334
ORCL,2002-02-05,15.8100004196167
ORCL,2002-02-06,16.040000915527344
ORCL,2002-02-07,15.920000076293945
ORCL,2002-02-08,16.18000030517578
ORCL,2002-02-11,16.350000381469727
ORCL,2002-02-12,16.18000030517578
ORCL,2002-02-13,16.1200008392334
ORCL,2002-02-14,16.31999969482422
ORCL,2002-02-15,15.489999771118164
ORCL,2002-02-19,14.789999961853027
ORCL,2002-02-20,15.510000228881836
ORCL,2002-02-21,15.260000228881836
ORCL,2002-02-22,15.5
ORCL,2002-02-25,16.34000015258789
ORCL,2002-02-26,16.530000686645508
ORCL,2002-02-27,16.3700008392334
ORCL,2002-02-28,16.6200008392334
ORCL,2002-03-01,15.989999771118164
ORCL,2002-03-04,13.670000076293945
ORCL,2002-03-05,13.850000381469727
ORCL,2002-03-06,14.140000343322754
ORCL,2002-03-07,14.0
ORCL,2002-03-08,14.199999809265137
ORCL,2002-03-11,14.5
ORCL,2002-03-12,14.4399995803833
ORCL,2002-03-13,13.890000343322754
ORCL,2002-03-14,13.4399995803833
ORCL,2002-03-15,12.600000381469727
ORCL,2002-03-18,12.600000381469727
ORCL,2002-03-19,12.8100004196167
ORCL,2002-03-20,12.539999961853027
ORCL,2002-03-21,13.149999618530273
ORCL,2002-03-22,12.850000381469727
ORCL,2002-03-25,12.520000457763672
ORCL,2002-03-26,12.710000038146973
ORCL,2002-03-27,12.630000114440918
ORCL,2002-03-28,12.800000190734863
ORCL,2002-04-01,12.84000015258789
ORCL,2002-04-02,12.529999732971191
ORCL,2002-04-03,12.479999542236328
ORCL,2002-04-04,12.220000267028809
ORCL,2002-04-05,12.130000114440918
ORCL,2002-04-08,12.34000015258789
ORCL,2002-04-09,11.979999542236328
ORCL,2002-04-10,11.550000190734863
ORCL,2002-04-11,10.9399995803833
ORCL,2002-04-12,11.510000228881836
ORCL,2002-04-15,11.300000190734863
ORCL,2002-04-16,12.0600004196167
ORCL,2002-04-17,11.779999732971191
ORCL,2002-04-18,11.649999618530273
ORCL,2002-04-19,11.930000305175781
ORCL,2002-04-22,11.430000305175781
ORCL,2002-04-23,11.119999885559082
ORCL,2002-04-24,10.5
ORCL,2002-04-25,10.5
ORCL,2002-04-26,10.130000114440918
ORCL,2002-04-29,10.430000305175781
ORCL,2002-04-30,10.039999961853027
ORCL,2002-05-01,9.449999809265137
ORCL,2002-05-02,8.550000190734863
ORCL,2002-05-03,8.430000305175781
ORCL,2002-05-06,8.220000267028809
ORCL,2002-05-07,8.25
ORCL,2002-05-08,9.149999618530273
ORCL,2002-05-09,8.479999542236328
ORCL,2002-05-10,8.010000228881836
ORCL,2002-05-13,8.470000267028809
ORCL,2002-05-14,8.8100004196167
ORCL,2002-05-15,9.1899995803833
ORCL,2002-05-16,9.579999923706055
ORCL,2002-05-17,9.5600004196167
ORCL,2002-05-20,9.109999656677246
ORCL,2002-05-21,8.850000381469727
ORCL,2002-05-22,8.800000190734863
ORCL,2002-05-23,9.369999885559082
ORCL,2002-05-24,8.850000381469727
ORCL,2002-05-28,8.9399995803833
ORCL,2002-05-29,8.399999618530273
ORCL,2002-05-30,8.420000076293945
ORCL,2002-05-31,7.920000076293945
ORCL,2002-06-03,7.320000171661377
ORCL,2002-06-04,7.820000171661377
ORCL,2002-06-05,8.65999984741211
ORCL,2002-06-06,8.149999618530273
ORCL,2002-06-07,8.359999656677246
ORCL,2002-06-10,8.140000343322754
ORCL,2002-06-11,8.029999732971191
ORCL,2002-06-12,8.260000228881836
ORCL,2002-06-13,8.260000228881836
ORCL,2002-06-14,8.569999694824219
ORCL,2002-06-17,9.199999809265137
ORCL,2002-06-18,8.979999542236328
ORCL,2002-06-19,8.800000190734863
ORCL,2002-06-20,8.460000038146973
ORCL,2002-06-21,8.119999885559082
ORCL,2002-06-24,8.609999656677246
ORCL,2002-06-25,8.699999809265137
ORCL,2002-06-26,9.170000076293945
ORCL,2002-06-27,9.680000305175781
ORCL,2002-06-28,9.470000267028809
ORCL,2002-07-01,9.0
ORCL,2002-07-02,8.680000305175781
ORCL,2002-07-03,9.550000190734863
ORCL,2002-07-05,9.979999542236328
ORCL,2002-07-08,9.3100004196167
ORCL,2002-07-09,9.399999618530273
ORCL,2002-07-10,8.979999542236328
ORCL,2002-07-11,9.420000076293945
ORCL,2002-07-12,9.680000305175781
ORCL,2002-07-15,10.149999618530273
ORCL,2002-07-16,9.989999771118164
ORCL,2002-07-17,10.470000267028809
ORCL,2002-07-18,10.050000190734863
ORCL,2002-07-19,9.720000267028809
ORCL,2002-07-22,9.229999542236328
ORCL,2002-07-23,8.800000190734863
ORCL,2002-07-24,9.399999618530273
ORCL,2002-07-25,9.010000228881836
ORCL,2002-07-26,9.329999923706055
ORCL,2002-07-29,9.550000190734863
ORCL,2002-07-30,9.869999885559082
ORCL,2002-07-31,10.010000228881836
ORCL,2002-08-01,9.670000076293945
ORCL,2002-08-02,9.40999984741211
ORCL,2002-08-05,9.010000228881836
ORCL,2002-08-06,9.329999923706055
ORCL,2002-08-07,9.520000457763672
ORCL,2002-08-08,10.010000228881836
ORCL,2002-08-09,9.8100004196167
ORCL,2002-08-12,9.729999542236328
ORCL,2002-08-13,9.09000015258789
ORCL,2002-08-14,10.050000190734863
ORCL,2002-08-15,10.119999885559082
ORCL,2002-08-16,10.390000343322754
ORCL,2002-08-19,10.930000305175781
ORCL,2002-08-20,10.760000228881836
ORCL,2002-08-21,10.760000228881836
ORCL,2002-08-22,11.1899995803833
ORCL,2002-08-23,10.789999961853027
ORCL,2002-08-26,10.569999694824219
ORCL,2002-08-27,10.149999618530273
ORCL,2002-08-28,9.90999984741211
ORCL,2002-08-29,9.960000038146973
ORCL,2002-08-30,9.59000015258789
ORCL,2002-09-03,9.0600004196167
ORCL,2002-09-04,9.600000381469727
ORCL,2002-09-05,9.119999885559082
ORCL,2002-09-06,9.630000114440918
ORCL,2002-09-09,9.779999732971191
ORCL,2002-09-10,9.789999961853027
ORCL,2002-09-11,9.800000190734863
ORCL,2002-09-12,9.479999542236328
ORCL,2002-09-13,9.729999542236328
ORCL,2002-09-16,9.279999732971191
ORCL,2002-09-17,9.029999732971191
ORCL,2002-09-18,8.319999694824219
ORCL,2002-09-19,8.109999656677246
ORCL,2002-09-20,7.989999771118164
ORCL,2002-09-23,7.639999866485596
ORCL,2002-09-24,8.0
ORCL,2002-09-25,8.59000015258789
ORCL,2002-09-26,8.289999961853027
ORCL,2002-09-27,8.399999618530273
ORCL,2002-09-30,7.860000133514404
ORCL,2002-10-01,8.539999961853027
ORCL,2002-10-02,8.3100004196167
ORCL,2002-10-03,8.329999923706055
ORCL,2002-10-04,8.199999809265137
ORCL,2002-10-07,7.699999809265137
ORCL,2002-10-08,8.069999694824219
ORCL,2002-10-09,8.069999694824219
ORCL,2002-10-10,8.510000228881836
ORCL,2002-10-11,9.050000190734863
ORCL,2002-10-14,9.25
ORCL,2002-10-15,9.6899995803833
ORCL,2002-10-16,9.319999694824219
ORCL,2002-10-17,9.869999885559082
ORCL,2002-10-18,9.489999771118164
ORCL,2002-10-21,9.640000343322754
ORCL,2002-10-22,9.890000343322754
ORCL,2002-10-23,9.960000038146973
ORCL,2002-10-24,9.859999656677246
ORCL,2002-10-25,10.260000228881836
ORCL,2002-10-28,10.069999694824219
ORCL,2002-10-29,9.960000038146973
ORCL,2002-10-30,10.010000228881836
ORCL,2002-10-31,10.1899995803833
ORCL,2002-11-01,10.130000114440918
ORCL,2002-11-04,10.239999771118164
ORCL,2002-11-05,10.170000076293945
ORCL,2002-11-06,10.359999656677246
ORCL,2002-11-07,10.199999809265137
ORCL,2002-11-08,9.550000190734863
ORCL,2002-11-11,9.050000190734863
ORCL,2002-11-12,9.5
ORCL,2002-11-13,9.619999885559082
ORCL,2002-11-14,10.350000381469727
ORCL,2002-11-15,10.710000038146973
ORCL,2002-11-18,10.25
ORCL,2002-11-19,10.369999885559082
ORCL,2002-11-20,10.739999771118164
ORCL,2002-11-21,11.460000038146973
ORCL,2002-11-22,11.579999923706055
ORCL,2002-11-25,11.90999984741211
ORCL,2002-11-26,11.630000114440918
ORCL,2002-11-27,12.0
ORCL,2002-11-29,12.149999618530273
ORCL,2002-12-02,11.899999618530273
ORCL,2002-12-03,11.369999885559082
ORCL,2002-12-04,11.050000190734863
ORCL,2002-12-05,10.6899995803833
ORCL,2002-12-06,11.279999732971191
ORCL,2002-12-09,10.529999732971191
ORCL,2002-12-10,10.699999809265137
ORCL,2002-12-11,11.300000190734863
ORCL,2002-12-12,11.399999618530273
ORCL,2002-12-13,10.649999618530273
ORCL,2002-12-16,11.300000190734863
ORCL,2002-12-17,11.020000457763672
ORCL,2002-12-18,10.630000114440918
ORCL,2002-12-19,11.0
ORCL,2002-12-20,10.739999771118164
ORCL,2002-12-23,11.0600004196167
ORCL,2002-12-24,10.989999771118164
ORCL,2002-12-26,10.829999923706055
ORCL,2002-12-27,10.789999961853027
ORCL,2002-12-30,10.9399995803833
ORCL,2002-12-31,10.800000190734863
ORCL,2003-01-02,11.210000038146973
ORCL,2003-01-03,11.5600004196167
ORCL,2003-01-06,11.960000038146973
ORCL,2003-01-07,12.6899995803833
ORCL,2003-01-08,12.119999885559082
ORCL,2003-01-09,13.010000228881836
ORCL,2003-01-10,13.069999694824219
ORCL,2003-01-13,12.930000305175781
ORCL,2003-01-14,13.109999656677246
ORCL,2003-01-15,12.529999732971191
ORCL,2003-01-16,12.170000076293945
ORCL,2003-01-17,11.4399995803833
ORCL,2003-01-21,11.569999694824219
ORCL,2003-01-22,11.619999885559082
ORCL,2003-01-23,12.460000038146973
ORCL,2003-01-24,11.770000457763672
ORCL,2003-01-27,11.930000305175781
ORCL,2003-01-28,11.970000267028809
ORCL,2003-01-29,12.020000457763672
ORCL,2003-01-30,11.75
ORCL,2003-01-31,12.029999732971191
ORCL,2003-02-03,12.010000228881836
ORCL,2003-02-04,11.729999542236328
ORCL,2003-02-05,11.520000457763672
ORCL,2003-02-06,11.529999732971191
ORCL,2003-02-07,11.34000015258789
ORCL,2003-02-10,11.75
ORCL,2003-02-11,11.90999984741211
ORCL,2003-02-12,11.5
ORCL,2003-02-13,11.539999961853027
ORCL,2003-02-14,11.699999809265137
ORCL,2003-02-18,12.420000076293945
ORCL,2003-02-19,12.319999694824219
ORCL,2003-02-20,12.3100004196167
ORCL,2003-02-21,12.390000343322754
ORCL,2003-02-24,11.819999694824219
ORCL,2003-02-25,11.9399995803833
ORCL,2003-02-26,11.720000267028809
ORCL,2003-02-27,11.890000343322754
ORCL,2003-02-28,11.960000038146973
ORCL,2003-03-03,11.6899995803833
ORCL,2003-03-04,11.630000114440918
ORCL,2003-03-05,11.170000076293945
ORCL,2003-03-06,11.15999984741211
ORCL,2003-03-07,11.0600004196167
ORCL,2003-03-10,10.760000228881836
ORCL,2003-03-11,10.680000305175781
ORCL,2003-03-12,11.0
ORCL,2003-03-13,11.899999618530273
ORCL,2003-03-14,11.9399995803833
ORCL,2003-03-17,12.350000381469727
ORCL,2003-03-18,12.25
ORCL,2003-03-19,11.3100004196167
ORCL,2003-03-20,11.5
ORCL,2003-03-21,11.350000381469727
ORCL,2003-03-24,11.029999732971191
ORCL,2003-03-25,11.300000190734863
ORCL,2003-03-26,11.4399995803833
ORCL,2003-03-27,11.359999656677246
ORCL,2003-03-28,11.100000381469727
ORCL,2003-03-31,10.850000381469727
ORCL,2003-04-01,10.760000228881836
ORCL,2003-04-02,11.460000038146973
ORCL,2003-04-03,11.619999885559082
ORCL,2003-04-04,11.369999885559082
ORCL,2003-04-07,11.710000038146973
ORCL,2003-04-08,11.5
ORCL,2003-04-09,11.170000076293945
ORCL,2003-04-10,11.369999885559082
ORCL,2003-04-11,11.289999961853027
ORCL,2003-04-14,11.65999984741211
ORCL,2003-04-15,11.539999961853027
ORCL,2003-04-16,11.579999923706055
ORCL,2003-04-17,12.0
ORCL,2003-04-21,11.84000015258789
ORCL,2003-04-22,12.130000114440918
ORCL,2003-04-23,12.0
ORCL,2003-04-24,12.029999732971191
ORCL,2003-04-25,11.789999961853027
ORCL,2003-04-28,11.970000267028809
ORCL,2003-04-29,12.020000457763672
ORCL,2003-04-30,11.880000114440918
ORCL,2003-05-01,11.920000076293945
ORCL,2003-05-02,12.199999809265137
ORCL,2003-05-05,12.079999923706055
ORCL,2003-05-06,12.40999984741211
ORCL,2003-05-07,12.1899995803833
ORCL,2003-05-08,12.100000381469727
ORCL,2003-05-09,12.420000076293945
ORCL,2003-05-12,12.460000038146973
ORCL,2003-05-13,12.420000076293945
ORCL,2003-05-14,12.529999732971191
ORCL,2003-05-15,12.90999984741211
ORCL,2003-05-16,12.5600004196167
ORCL,2003-05-19,12.170000076293945
ORCL,2003-05-20,12.15999984741211
ORCL,2003-05-21,12.100000381469727
ORCL,2003-05-22,12.300000190734863
ORCL,2003-05-23,12.100000381469727
ORCL,2003-05-27,12.649999618530273
ORCL,2003-05-28,13.260000228881836
ORCL,2003-05-29,12.829999923706055
ORCL,2003-05-30,13.010000228881836
ORCL,2003-06-02,12.800000190734863
ORCL,2003-06-03,13.020000457763672
ORCL,2003-06-04,13.579999923706055
ORCL,2003-06-05,13.359999656677246
ORCL,2003-06-06,13.09000015258789
ORCL,2003-06-09,12.859999656677246
ORCL,2003-06-10,13.020000457763672
ORCL,2003-06-11,13.270000457763672
ORCL,2003-06-12,13.329999923706055
ORCL,2003-06-13,13.479999542236328
ORCL,2003-06-16,13.649999618530273
ORCL,2003-06-17,13.350000381469727
ORCL,2003-06-18,13.420000076293945
ORCL,2003-06-19,13.34000015258789
ORCL,2003-06-20,12.930000305175781
ORCL,2003-06-23,12.770000457763672
ORCL,2003-06-24,12.649999618530273
ORCL,2003-06-25,12.380000114440918
ORCL,2003-06-26,12.520000457763672
ORCL,2003-06-27,12.430000305175781
ORCL,2003-06-30,12.010000228881836
ORCL,2003-07-01,12.329999923706055
ORCL,2003-07-02,12.449999809265137
ORCL,2003-07-03,12.180000305175781
ORCL,2003-07-07,12.569999694824219
ORCL,2003-07-08,12.729999542236328
ORCL,2003-07-09,12.670000076293945
ORCL,2003-07-10,12.600000381469727
ORCL,2003-07-11,12.84000015258789
ORCL,2003-07-14,12.640000343322754
ORCL,2003-07-15,12.630000114440918
ORCL,2003-07-16,12.40999984741211
ORCL,2003-07-17,12.09000015258789
ORCL,2003-07-18,12.079999923706055
ORCL,2003-07-21,11.6899995803833
ORCL,2003-07-22,12.069999694824219
ORCL,2003-07-23,12.100000381469727
ORCL,2003-07-24,11.680000305175781
ORCL,2003-07-25,12.100000381469727
ORCL,2003-07-28,11.880000114440918
ORCL,2003-07-29,11.920000076293945
ORCL,2003-07-30,11.880000114440918
ORCL,2003-07-31,11.989999771118164
ORCL,2003-08-01,11.819999694824219
ORCL,2003-08-04,11.859999656677246
ORCL,2003-08-05,11.640000343322754
ORCL,2003-08-06,11.449999809265137
ORCL,2003-08-07,11.390000343322754
ORCL,2003-08-08,11.289999961853027
ORCL,2003-08-11,11.680000305175781
ORCL,2003-08-12,12.15999984741211
ORCL,2003-08-13,11.899999618530273
ORCL,2003-08-14,12.119999885559082
ORCL,2003-08-15,12.079999923706055
ORCL,2003-08-18,12.180000305175781
ORCL,2003-08-19,12.149999618530273
ORCL,2003-08-20,12.119999885559082
ORCL,2003-08-21,12.15999984741211
ORCL,2003-08-22,12.300000190734863
ORCL,2003-08-25,12.369999885559082
ORCL,2003-08-26,12.4399995803833
ORCL,2003-08-27,12.449999809265137
ORCL,2003-08-28,12.770000457763672
ORCL,2003-08-29,12.829999923706055
ORCL,2003-09-02,13.390000343322754
ORCL,2003-09-03,13.760000228881836
ORCL,2003-09-04,13.720000267028809
ORCL,2003-09-05,13.079999923706055
ORCL,2003-09-08,13.479999542236328
ORCL,2003-09-09,13.359999656677246
ORCL,2003-09-10,12.850000381469727
ORCL,2003-09-11,12.979999542236328
ORCL,2003-09-12,12.550000190734863
ORCL,2003-09-15,12.449999809265137
ORCL,2003-09-16,12.529999732971191
ORCL,2003-09-17,12.279999732971191
ORCL,2003-09-18,12.359999656677246
ORCL,2003-09-19,12.119999885559082
ORCL,2003-09-22,11.970000267028809
ORCL,2003-09-23,12.029999732971191
ORCL,2003-09-24,11.600000381469727
ORCL,2003-09-25,11.5600004196167
ORCL,2003-09-26,11.40999984741211
ORCL,2003-09-29,11.640000343322754
ORCL,2003-09-30,11.25
ORCL,2003-10-01,11.6899995803833
ORCL,2003-10-02,11.399999618530273
ORCL,2003-10-03,11.979999542236328
ORCL,2003-10-06,12.1899995803833
ORCL,2003-10-07,12.199999809265137
ORCL,2003-10-08,12.630000114440918
ORCL,2003-10-09,12.329999923706055
ORCL,2003-10-10,12.329999923706055
ORCL,2003-10-13,12.279999732971191
ORCL,2003-10-14,12.329999923706055
ORCL,2003-10-15,12.119999885559082
ORCL,2003-10-16,11.970000267028809
ORCL,2003-10-17,11.720000267028809
ORCL,2003-10-20,11.90999984741211
ORCL,2003-10-21,11.979999542236328
ORCL,2003-10-22,11.720000267028809
ORCL,2003-10-23,11.75
ORCL,2003-10-24,11.729999542236328
ORCL,2003-10-27,11.699999809265137
ORCL,2003-10-28,11.979999542236328
ORCL,2003-10-29,11.890000343322754
ORCL,2003-10-30,12.1899995803833
ORCL,2003-10-31,11.970000267028809
ORCL,2003-11-03,12.1899995803833
ORCL,2003-11-04,12.210000038146973
ORCL,2003-11-05,12.350000381469727
ORCL,2003-11-06,12.699999809265137
ORCL,2003-11-07,12.460000038146973
ORCL,2003-11-10,12.569999694824219
ORCL,2003-11-11,12.539999961853027
ORCL,2003-11-12,12.770000457763672
ORCL,2003-11-13,12.569999694824219
ORCL,2003-11-14,12.289999961853027
ORCL,2003-11-17,12.09000015258789
ORCL,2003-11-18,11.8100004196167
ORCL,2003-11-19,12.029999732971191
ORCL,2003-11-20,11.819999694824219
ORCL,2003-11-21,11.880000114440918
ORCL,2003-11-24,12.050000190734863
ORCL,2003-11-25,11.869999885559082
ORCL,2003-11-26,12.039999961853027
ORCL,2003-11-28,12.020000457763672
ORCL,2003-12-01,12.510000228881836
ORCL,2003-12-02,12.399999618530273
ORCL,2003-12-03,12.899999618530273
ORCL,2003-12-04,12.989999771118164
ORCL,2003-12-05,12.739999771118164
ORCL,2003-12-08,12.8100004196167
ORCL,2003-12-09,12.609999656677246
ORCL,2003-12-10,12.779999732971191
ORCL,2003-12-11,12.829999923706055
ORCL,2003-12-12,12.829999923706055
ORCL,2003-12-15,12.699999809265137
ORCL,2003-12-16,13.119999885559082
ORCL,2003-12-17,13.25
ORCL,2003-12-18,13.329999923706055
ORCL,2003-12-19,13.09000015258789
ORCL,2003-12-22,13.199999809265137
ORCL,2003-12-23,13.050000190734863
ORCL,2003-12-24,12.970000267028809
ORCL,2003-12-26,13.0
ORCL,2003-12-29,13.180000305175781
ORCL,2003-12-30,13.1899995803833
ORCL,2003-12-31,13.229999542236328
ORCL,2004-01-02,13.140000343322754
ORCL,2004-01-05,13.550000190734863
ORCL,2004-01-06,13.600000381469727
ORCL,2004-01-07,13.970000267028809
ORCL,2004-01-08,14.239999771118164
ORCL,2004-01-09,14.170000076293945
ORCL,2004-01-12,14.65999984741211
ORCL,2004-01-13,14.359999656677246
ORCL,2004-01-14,14.59000015258789
ORCL,2004-01-15,14.890000343322754
ORCL,2004-01-16,14.850000381469727
ORCL,2004-01-20,14.710000038146973
ORCL,2004-01-21,14.710000038146973
ORCL,2004-01-22,14.529999732971191
ORCL,2004-01-23,14.539999961853027
ORCL,2004-01-26,14.470000267028809
ORCL,2004-01-27,14.199999809265137
ORCL,2004-01-28,13.9399995803833
ORCL,2004-01-29,14.1899995803833
ORCL,2004-01-30,13.859999656677246
ORCL,2004-02-02,13.640000343322754
ORCL,2004-02-03,13.90999984741211
ORCL,2004-02-04,13.270000457763672
ORCL,2004-02-05,13.5600004196167
ORCL,2004-02-06,13.420000076293945
ORCL,2004-02-09,13.279999732971191
ORCL,2004-02-10,13.390000343322754
ORCL,2004-02-11,13.699999809265137
ORCL,2004-02-12,13.720000267028809
ORCL,2004-02-13,13.789999961853027
ORCL,2004-02-17,13.760000228881836
ORCL,2004-02-18,14.0600004196167
ORCL,2004-02-19,13.800000190734863
ORCL,2004-02-20,13.710000038146973
ORCL,2004-02-23,13.34000015258789
ORCL,2004-02-24,13.260000228881836
ORCL,2004-02-25,13.1899995803833
ORCL,2004-02-26,13.279999732971191
ORCL,2004-02-27,12.869999885559082
ORCL,2004-03-01,13.079999923706055
ORCL,2004-03-02,12.979999542236328
ORCL,2004-03-03,13.010000228881836
ORCL,2004-03-04,13.0
ORCL,2004-03-05,12.710000038146973
ORCL,2004-03-08,12.359999656677246
ORCL,2004-03-09,12.3100004196167
ORCL,2004-03-10,12.40999984741211
ORCL,2004-03-11,12.25
ORCL,2004-03-12,12.0600004196167
ORCL,2004-03-15,11.65999984741211
ORCL,2004-03-16,11.699999809265137
ORCL,2004-03-17,11.850000381469727
ORCL,2004-03-18,11.609999656677246
ORCL,2004-03-19,11.5
ORCL,2004-03-22,11.34000015258789
ORCL,2004-03-23,11.399999618530273
ORCL,2004-03-24,11.529999732971191
ORCL,2004-03-25,11.9399995803833
ORCL,2004-03-26,11.920000076293945
ORCL,2004-03-29,12.079999923706055
ORCL,2004-03-30,12.079999923706055
ORCL,2004-03-31,12.0
ORCL,2004-04-01,12.289999961853027
ORCL,2004-04-02,12.579999923706055
ORCL,2004-04-05,12.770000457763672
ORCL,2004-04-06,12.460000038146973
ORCL,2004-04-07,12.350000381469727
ORCL,2004-04-08,12.380000114440918
ORCL,2004-04-12,12.40999984741211
ORCL,2004-04-13,12.3100004196167
ORCL,2004-04-14,12.369999885559082
ORCL,2004-04-15,12.079999923706055
ORCL,2004-04-16,11.989999771118164
ORCL,2004-04-19,12.319999694824219
ORCL,2004-04-20,12.0
ORCL,2004-04-21,12.069999694824219
ORCL,2004-04-22,12.369999885559082
ORCL,2004-04-23,12.529999732971191
ORCL,2004-04-26,12.3100004196167
ORCL,2004-04-27,12.149999618530273
ORCL,2004-04-28,11.899999618530273
ORCL,2004-04-29,11.430000305175781
ORCL,2004-04-30,11.25
ORCL,2004-05-03,11.329999923706055
ORCL,2004-05-04,11.350000381469727
ORCL,2004-05-05,11.350000381469727
ORCL,2004-05-06,11.489999771118164
ORCL,2004-05-07,11.399999618530273
ORCL,2004-05-10,11.399999618530273
ORCL,2004-05-11,11.670000076293945
ORCL,2004-05-12,11.59000015258789
ORCL,2004-05-13,11.800000190734863
ORCL,2004-05-14,11.600000381469727
ORCL,2004-05-17,11.359999656677246
ORCL,2004-05-18,11.369999885559082
ORCL,2004-05-19,11.289999961853027
ORCL,2004-05-20,11.229999542236328
ORCL,2004-05-21,11.229999542236328
ORCL,2004-05-24,11.359999656677246
ORCL,2004-05-25,11.5
ORCL,2004-05-26,11.479999542236328
ORCL,2004-05-27,11.479999542236328
ORCL,2004-05-28,11.399999618530273
ORCL,2004-06-01,11.119999885559082
ORCL,2004-06-02,11.149999618530273
ORCL,2004-06-03,10.970000267028809
ORCL,2004-06-04,11.039999961853027
ORCL,2004-06-07,11.420000076293945
ORCL,2004-06-08,11.59000015258789
ORCL,2004-06-09,11.539999961853027
ORCL,2004-06-10,11.710000038146973
ORCL,2004-06-14,11.550000190734863
ORCL,2004-06-15,11.710000038146973
ORCL,2004-06-16,11.350000381469727
ORCL,2004-06-17,11.140000343322754
ORCL,2004-06-18,11.140000343322754
ORCL,2004-06-21,11.149999618530273
ORCL,2004-06-22,11.119999885559082
ORCL,2004-06-23,11.149999618530273
ORCL,2004-06-24,11.5
ORCL,2004-06-25,11.800000190734863
ORCL,2004-06-28,11.630000114440918
ORCL,2004-06-29,11.770000457763672
ORCL,2004-06-30,11.930000305175781
ORCL,2004-07-01,11.8100004196167
ORCL,2004-07-02,11.649999618530273
ORCL,2004-07-06,11.199999809265137
ORCL,2004-07-07,11.199999809265137
ORCL,2004-07-08,10.920000076293945
ORCL,2004-07-09,11.029999732971191
ORCL,2004-07-12,11.09000015258789
ORCL,2004-07-13,11.0
ORCL,2004-07-14,10.789999961853027
ORCL,2004-07-15,10.720000267028809
ORCL,2004-07-16,10.220000267028809
ORCL,2004-07-19,10.329999923706055
ORCL,2004-07-20,10.5
ORCL,2004-07-21,10.350000381469727
ORCL,2004-07-22,10.359999656677246
ORCL,2004-07-23,10.100000381469727
ORCL,2004-07-26,10.079999923706055
ORCL,2004-07-27,10.380000114440918
ORCL,2004-07-28,10.25
ORCL,2004-07-29,10.380000114440918
ORCL,2004-07-30,10.510000228881836
ORCL,2004-08-02,10.670000076293945
ORCL,2004-08-03,10.5600004196167
ORCL,2004-08-04,10.84000015258789
ORCL,2004-08-05,10.640000343322754
ORCL,2004-08-06,10.1899995803833
ORCL,2004-08-09,10.369999885559082
ORCL,2004-08-10,10.600000381469727
ORCL,2004-08-11,10.1899995803833
ORCL,2004-08-12,9.899999618530273
ORCL,2004-08-13,10.25
ORCL,2004-08-16,10.25
ORCL,2004-08-17,10.279999732971191
ORCL,2004-08-18,10.510000228881836
ORCL,2004-08-19,10.420000076293945
ORCL,2004-08-20,10.3100004196167
ORCL,2004-08-23,10.300000190734863
ORCL,2004-08-24,10.329999923706055
ORCL,2004-08-25,10.399999618530273
ORCL,2004-08-26,10.229999542236328
ORCL,2004-08-27,10.289999961853027
ORCL,2004-08-30,10.109999656677246
ORCL,2004-08-31,9.970000267028809
ORCL,2004-09-01,10.050000190734863
ORCL,2004-09-02,10.289999961853027
ORCL,2004-09-03,10.029999732971191
ORCL,2004-09-07,10.079999923706055
ORCL,2004-09-08,9.859999656677246
ORCL,2004-09-09,9.930000305175781
ORCL,2004-09-10,10.460000038146973
ORCL,2004-09-13,10.619999885559082
ORCL,2004-09-14,10.550000190734863
ORCL,2004-09-15,11.329999923706055
ORCL,2004-09-16,11.229999542236328
ORCL,2004-09-17,11.510000228881836
ORCL,2004-09-20,11.399999618530273
ORCL,2004-09-21,11.40999984741211
ORCL,2004-09-22,11.140000343322754
ORCL,2004-09-23,11.050000190734863
ORCL,2004-09-24,11.039999961853027
ORCL,2004-09-27,11.1899995803833
ORCL,2004-09-28,11.359999656677246
ORCL,2004-09-29,11.430000305175781
ORCL,2004-09-30,11.279999732971191
ORCL,2004-10-01,11.899999618530273
ORCL,2004-10-04,11.869999885559082
ORCL,2004-10-05,12.210000038146973
ORCL,2004-10-06,12.239999771118164
ORCL,2004-10-07,12.289999961853027
ORCL,2004-10-08,12.170000076293945
ORCL,2004-10-11,12.199999809265137
ORCL,2004-10-12,12.149999618530273
ORCL,2004-10-13,11.989999771118164
ORCL,2004-10-14,12.0
ORCL,2004-10-15,12.239999771118164
ORCL,2004-10-18,12.420000076293945
ORCL,2004-10-19,12.3100004196167
ORCL,2004-10-20,12.420000076293945
ORCL,2004-10-21,12.4399995803833
ORCL,2004-10-22,12.3100004196167
ORCL,2004-10-25,12.130000114440918
ORCL,2004-10-26,12.270000457763672
ORCL,2004-10-27,12.59000015258789
ORCL,2004-10-28,12.739999771118164
ORCL,2004-10-29,12.65999984741211
ORCL,2004-11-01,12.75
ORCL,2004-11-02,12.800000190734863
ORCL,2004-11-03,12.829999923706055
ORCL,2004-11-04,13.100000381469727
ORCL,2004-11-05,13.170000076293945
ORCL,2004-11-08,13.109999656677246
ORCL,2004-11-09,13.350000381469727
ORCL,2004-11-10,13.380000114440918
ORCL,2004-11-11,13.140000343322754
ORCL,2004-11-12,13.390000343322754
ORCL,2004-11-15,13.010000228881836
ORCL,2004-11-16,12.920000076293945
ORCL,2004-11-17,13.130000114440918
ORCL,2004-11-18,12.970000267028809
ORCL,2004-11-19,12.75
ORCL,2004-11-22,12.680000305175781
ORCL,2004-11-23,12.699999809265137
ORCL,2004-11-24,12.789999961853027
ORCL,2004-11-26,12.65999984741211
ORCL,2004-11-29,12.680000305175781
ORCL,2004-11-30,12.739999771118164
ORCL,2004-12-01,13.09000015258789
ORCL,2004-12-02,12.949999809265137
ORCL,2004-12-03,13.029999732971191
ORCL,2004-12-06,13.34000015258789
ORCL,2004-12-07,13.0600004196167
ORCL,2004-12-08,13.210000038146973
ORCL,2004-12-09,13.289999961853027
ORCL,2004-12-10,13.279999732971191
ORCL,2004-12-13,14.630000114440918
ORCL,2004-12-14,14.229999542236328
ORCL,2004-12-15,14.09000015258789
ORCL,2004-12-16,14.09000015258789
ORCL,2004-12-17,13.979999542236328
ORCL,2004-12-20,13.579999923706055
ORCL,2004-12-21,13.789999961853027
ORCL,2004-12-22,13.699999809265137
ORCL,2004-12-23,13.640000343322754
ORCL,2004-12-27,13.649999618530273
ORCL,2004-12-28,13.84000015258789
ORCL,2004-12-29,13.720000267028809
ORCL,2004-12-30,13.880000114440918
ORCL,2004-12-31,13.720000267028809
ORCL,2005-01-03,13.40999984741211
ORCL,2005-01-04,13.0600004196167
ORCL,2005-01-05,13.100000381469727
ORCL,2005-01-06,13.220000267028809
ORCL,2005-01-07,13.329999923706055
ORCL,2005-01-10,13.1899995803833
ORCL,2005-01-11,13.199999809265137
ORCL,2005-01-12,13.479999542236328
ORCL,2005-01-13,13.479999542236328
ORCL,2005-01-14,13.630000114440918
ORCL,2005-01-18,13.779999732971191
ORCL,2005-01-19,13.470000267028809
ORCL,2005-01-20,13.279999732971191
ORCL,2005-01-21,13.3100004196167
ORCL,2005-01-24,13.239999771118164
ORCL,2005-01-25,13.59000015258789
ORCL,2005-01-26,13.619999885559082
ORCL,2005-01-27,13.970000267028809
ORCL,2005-01-28,13.680000305175781
ORCL,2005-01-31,13.770000457763672
ORCL,2005-02-01,13.649999618530273
ORCL,2005-02-02,13.5600004196167
ORCL,2005-02-03,13.34000015258789
ORCL,2005-02-04,13.65999984741211
ORCL,2005-02-07,13.550000190734863
ORCL,2005-02-08,13.470000267028809
ORCL,2005-02-09,13.170000076293945
ORCL,2005-02-10,13.140000343322754
ORCL,2005-02-11,13.350000381469727
ORCL,2005-02-14,13.3100004196167
ORCL,2005-02-15,13.289999961853027
ORCL,2005-02-16,13.329999923706055
ORCL,2005-02-17,12.960000038146973
ORCL,2005-02-18,12.9399995803833
ORCL,2005-02-22,12.65999984741211
ORCL,2005-02-23,12.949999809265137
ORCL,2005-02-24,13.010000228881836
ORCL,2005-02-25,13.130000114440918
ORCL,2005-02-28,12.949999809265137
ORCL,2005-03-01,13.149999618530273
ORCL,2005-03-02,13.050000190734863
ORCL,2005-03-03,13.09000015258789
ORCL,2005-03-04,13.279999732971191
ORCL,2005-03-07,13.600000381469727
ORCL,2005-03-08,13.619999885559082
ORCL,2005-03-09,13.350000381469727
ORCL,2005-03-10,13.260000228881836
ORCL,2005-03-11,13.09000015258789
ORCL,2005-03-14,13.149999618530273
ORCL,2005-03-15,13.149999618530273
ORCL,2005-03-16,13.020000457763672
ORCL,2005-03-17,13.15999984741211
ORCL,2005-03-18,12.539999961853027
ORCL,2005-03-21,12.649999618530273
ORCL,2005-03-22,12.489999771118164
ORCL,2005-03-23,12.510000228881836
ORCL,2005-03-24,12.399999618530273
ORCL,2005-03-28,12.430000305175781
ORCL,2005-03-29,12.279999732971191
ORCL,2005-03-30,12.479999542236328
ORCL,2005-03-31,12.479999542236328
ORCL,2005-04-01,12.529999732971191
ORCL,2005-04-04,12.6899995803833
ORCL,2005-04-05,12.449999809265137
ORCL,2005-04-06,12.380000114440918
ORCL,2005-04-07,12.449999809265137
ORCL,2005-04-08,12.359999656677246
ORCL,2005-04-11,12.399999618530273
ORCL,2005-04-12,12.489999771118164
ORCL,2005-04-13,12.260000228881836
ORCL,2005-04-14,12.09000015258789
ORCL,2005-04-15,11.699999809265137
ORCL,2005-04-18,11.800000190734863
ORCL,2005-04-19,11.880000114440918
ORCL,2005-04-20,11.779999732971191
ORCL,2005-04-21,12.170000076293945
ORCL,2005-04-22,11.920000076293945
ORCL,2005-04-25,12.069999694824219
ORCL,2005-04-26,11.880000114440918
ORCL,2005-04-27,11.899999618530273
ORCL,2005-04-28,11.619999885559082
ORCL,2005-04-29,11.5600004196167
ORCL,2005-05-02,11.600000381469727
ORCL,2005-05-03,11.59000015258789
ORCL,2005-05-04,11.720000267028809
ORCL,2005-05-05,11.65999984741211
ORCL,2005-05-06,11.760000228881836
ORCL,2005-05-09,11.75
ORCL,2005-05-10,11.520000457763672
ORCL,2005-05-11,11.699999809265137
ORCL,2005-05-12,11.890000343322754
ORCL,2005-05-13,12.359999656677246
ORCL,2005-05-16,12.350000381469727
ORCL,2005-05-17,12.210000038146973
ORCL,2005-05-18,12.329999923706055
ORCL,2005-05-19,12.430000305175781
ORCL,2005-05-20,12.550000190734863
ORCL,2005-05-23,12.699999809265137
ORCL,2005-05-24,12.800000190734863
ORCL,2005-05-25,12.75
ORCL,2005-05-26,12.920000076293945
ORCL,2005-05-27,12.850000381469727
ORCL,2005-05-31,12.800000190734863
ORCL,2005-06-01,12.890000343322754
ORCL,2005-06-02,12.979999542236328
ORCL,2005-06-03,12.59000015258789
ORCL,2005-06-06,12.649999618530273
ORCL,2005-06-07,12.59000015258789
ORCL,2005-06-08,12.670000076293945
ORCL,2005-06-09,12.670000076293945
ORCL,2005-06-10,12.640000343322754
ORCL,2005-06-13,12.600000381469727
ORCL,2005-06-14,12.479999542236328
ORCL,2005-06-15,12.619999885559082
ORCL,2005-06-16,12.460000038146973
ORCL,2005-06-17,12.34000015258789
ORCL,2005-06-20,12.40999984741211
ORCL,2005-06-21,12.550000190734863
ORCL,2005-06-22,12.630000114440918
ORCL,2005-06-23,12.510000228881836
ORCL,2005-06-24,12.5
ORCL,2005-06-27,12.539999961853027
ORCL,2005-06-28,12.829999923706055
ORCL,2005-06-29,13.569999694824219
ORCL,2005-06-30,13.199999809265137
ORCL,2005-07-01,13.289999961853027
ORCL,2005-07-05,13.270000457763672
ORCL,2005-07-06,13.319999694824219
ORCL,2005-07-07,13.289999961853027
ORCL,2005-07-08,13.5600004196167
ORCL,2005-07-11,13.710000038146973
ORCL,2005-07-12,13.800000190734863
ORCL,2005-07-13,13.960000038146973
ORCL,2005-07-14,14.050000190734863
ORCL,2005-07-15,14.039999961853027
ORCL,2005-07-18,13.899999618530273
ORCL,2005-07-19,13.9399995803833
ORCL,2005-07-20,14.029999732971191
ORCL,2005-07-21,13.720000267028809
ORCL,2005-07-22,13.800000190734863
ORCL,2005-07-25,13.789999961853027
ORCL,2005-07-26,13.789999961853027
ORCL,2005-07-27,13.84000015258789
ORCL,2005-07-28,13.850000381469727
ORCL,2005-07-29,13.569999694824219
ORCL,2005-08-01,13.520000457763672
ORCL,2005-08-02,13.579999923706055
ORCL,2005-08-03,13.380000114440918
ORCL,2005-08-04,13.300000190734863
ORCL,2005-08-05,13.279999732971191
ORCL,2005-08-08,13.289999961853027
ORCL,2005-08-09,13.359999656677246
ORCL,2005-08-10,13.350000381469727
ORCL,2005-08-11,13.369999885559082
ORCL,2005-08-12,13.300000190734863
ORCL,2005-08-15,13.289999961853027
ORCL,2005-08-16,13.300000190734863
ORCL,2005-08-17,13.239999771118164
ORCL,2005-08-18,13.09000015258789
ORCL,2005-08-19,13.069999694824219
ORCL,2005-08-22,13.09000015258789
ORCL,2005-08-23,13.100000381469727
ORCL,2005-08-24,12.949999809265137
ORCL,2005-08-25,12.970000267028809
ORCL,2005-08-26,12.899999618530273
ORCL,2005-08-29,13.079999923706055
ORCL,2005-08-30,13.029999732971191
ORCL,2005-08-31,12.989999771118164
ORCL,2005-09-01,13.3100004196167
ORCL,2005-09-02,13.390000343322754
ORCL,2005-09-06,13.5600004196167
ORCL,2005-09-07,13.40999984741211
ORCL,2005-09-08,13.369999885559082
ORCL,2005-09-09,13.279999732971191
ORCL,2005-09-12,13.489999771118164
ORCL,2005-09-13,13.640000343322754
ORCL,2005-09-14,13.4399995803833
ORCL,2005-09-15,13.369999885559082
ORCL,2005-09-16,13.25
ORCL,2005-09-19,13.289999961853027
ORCL,2005-09-20,13.399999618530273
ORCL,2005-09-21,13.289999961853027
ORCL,2005-09-22,13.520000457763672
ORCL,2005-09-23,12.449999809265137
ORCL,2005-09-26,12.399999618530273
ORCL,2005-09-27,12.329999923706055
ORCL,2005-09-28,12.1899995803833
ORCL,2005-09-29,12.319999694824219
ORCL,2005-09-30,12.399999618530273
ORCL,2005-10-03,12.380000114440918
ORCL,2005-10-04,12.239999771118164
ORCL,2005-10-05,12.170000076293945
ORCL,2005-10-06,12.029999732971191
ORCL,2005-10-07,11.979999542236328
ORCL,2005-10-10,12.010000228881836
ORCL,2005-10-11,12.079999923706055
ORCL,2005-10-12,12.0
ORCL,2005-10-13,12.079999923706055
ORCL,2005-10-14,12.3100004196167
ORCL,2005-10-17,12.380000114440918
ORCL,2005-10-18,12.369999885559082
ORCL,2005-10-19,12.1899995803833
ORCL,2005-10-20,12.140000343322754
ORCL,2005-10-21,12.260000228881836
ORCL,2005-10-24,12.819999694824219
ORCL,2005-10-25,12.970000267028809
ORCL,2005-10-26,12.65999984741211
ORCL,2005-10-27,12.449999809265137
ORCL,2005-10-28,12.710000038146973
ORCL,2005-10-31,12.680000305175781
ORCL,2005-11-01,12.729999542236328
ORCL,2005-11-02,12.479999542236328
ORCL,2005-11-03,12.199999809265137
ORCL,2005-11-04,12.609999656677246
ORCL,2005-11-07,12.609999656677246
ORCL,2005-11-08,12.619999885559082
ORCL,2005-11-09,12.510000228881836
ORCL,2005-11-10,12.699999809265137
ORCL,2005-11-11,12.8100004196167
ORCL,2005-11-14,12.819999694824219
ORCL,2005-11-15,12.670000076293945
ORCL,2005-11-16,12.489999771118164
ORCL,2005-11-17,12.609999656677246
ORCL,2005-11-18,12.619999885559082
ORCL,2005-11-21,12.4399995803833
ORCL,2005-11-22,12.390000343322754
ORCL,2005-11-23,12.640000343322754
ORCL,2005-11-25,12.609999656677246
ORCL,2005-11-28,12.539999961853027
ORCL,2005-11-29,12.729999542236328
ORCL,2005-11-30,12.600000381469727
ORCL,2005-12-01,12.859999656677246
ORCL,2005-12-02,12.760000228881836
ORCL,2005-12-05,12.510000228881836
ORCL,2005-12-06,12.520000457763672
ORCL,2005-12-07,12.510000228881836
ORCL,2005-12-08,12.4399995803833
ORCL,2005-12-09,12.5
ORCL,2005-12-12,12.84000015258789
ORCL,2005-12-13,12.829999923706055
ORCL,2005-12-14,12.8100004196167
ORCL,2005-12-15,12.829999923706055
ORCL,2005-12-16,12.6899995803833
ORCL,2005-12-19,12.319999694824219
ORCL,2005-12-20,12.279999732971191
ORCL,2005-12-21,12.180000305175781
ORCL,2005-12-22,12.319999694824219
ORCL,2005-12-23,12.34000015258789
ORCL,2005-12-27,12.350000381469727
ORCL,2005-12-28,12.279999732971191
ORCL,2005-12-29,12.289999961853027
ORCL,2005-12-30,12.210000038146973
ORCL,2006-01-03,12.600000381469727
ORCL,2006-01-04,12.619999885559082
ORCL,2006-01-05,12.789999961853027
ORCL,2006-01-06,13.119999885559082
ORCL,2006-01-09,12.880000114440918
ORCL,2006-01-10,12.619999885559082
ORCL,2006-01-11,12.600000381469727
ORCL,2006-01-12,12.520000457763672
ORCL,2006-01-13,12.510000228881836
ORCL,2006-01-17,12.4399995803833
ORCL,2006-01-18,12.34000015258789
ORCL,2006-01-19,12.520000457763672
ORCL,2006-01-20,12.289999961853027
ORCL,2006-01-23,12.300000190734863
ORCL,2006-01-24,12.199999809265137
ORCL,2006-01-25,12.510000228881836
ORCL,2006-01-26,12.4399995803833
ORCL,2006-01-27,12.40999984741211
ORCL,2006-01-30,12.609999656677246
ORCL,2006-01-31,12.569999694824219
ORCL,2006-02-01,12.579999923706055
ORCL,2006-02-02,12.390000343322754
ORCL,2006-02-03,12.210000038146973
ORCL,2006-02-06,12.25
ORCL,2006-02-07,12.369999885559082
ORCL,2006-02-08,12.569999694824219
ORCL,2006-02-09,12.6899995803833
ORCL,2006-02-10,12.6899995803833
ORCL,2006-02-13,12.489999771118164
ORCL,2006-02-14,12.399999618530273
ORCL,2006-02-15,12.40999984741211
ORCL,2006-02-16,12.4399995803833
ORCL,2006-02-17,12.399999618530273
ORCL,2006-02-21,12.34000015258789
ORCL,2006-02-22,12.479999542236328
ORCL,2006-02-23,12.399999618530273
ORCL,2006-02-24,12.460000038146973
ORCL,2006-02-27,12.460000038146973
ORCL,2006-02-28,12.420000076293945
ORCL,2006-03-01,12.8100004196167
ORCL,2006-03-02,12.800000190734863
ORCL,2006-03-03,12.789999961853027
ORCL,2006-03-06,12.770000457763672
ORCL,2006-03-07,12.880000114440918
ORCL,2006-03-08,12.859999656677246
ORCL,2006-03-09,12.84000015258789
ORCL,2006-03-10,12.899999618530273
ORCL,2006-03-13,12.899999618530273
ORCL,2006-03-14,12.960000038146973
ORCL,2006-03-15,13.239999771118164
ORCL,2006-03-16,13.5
ORCL,2006-03-17,13.600000381469727
ORCL,2006-03-20,13.720000267028809
ORCL,2006-03-21,13.619999885559082
ORCL,2006-03-22,13.989999771118164
ORCL,2006-03-23,13.800000190734863
ORCL,2006-03-24,13.789999961853027
ORCL,2006-03-27,13.84000015258789
ORCL,2006-03-28,13.59000015258789
ORCL,2006-03-29,13.720000267028809
ORCL,2006-03-30,13.779999732971191
ORCL,2006-03-31,13.6899995803833
ORCL,2006-04-03,13.789999961853027
ORCL,2006-04-04,13.84000015258789
ORCL,2006-04-05,13.949999809265137
ORCL,2006-04-06,13.800000190734863
ORCL,2006-04-07,13.75
ORCL,2006-04-10,13.829999923706055
ORCL,2006-04-11,13.84000015258789
ORCL,2006-04-12,13.779999732971191
ORCL,2006-04-13,13.680000305175781
ORCL,2006-04-17,13.739999771118164
ORCL,2006-04-18,14.0
ORCL,2006-04-19,14.3100004196167
ORCL,2006-04-20,14.149999618530273
ORCL,2006-04-21,14.279999732971191
ORCL,2006-04-24,14.479999542236328
ORCL,2006-04-25,14.649999618530273
ORCL,2006-04-26,14.720000267028809
ORCL,2006-04-27,14.930000305175781
ORCL,2006-04-28,14.59000015258789
ORCL,2006-05-01,14.579999923706055
ORCL,2006-05-02,14.430000305175781
ORCL,2006-05-03,14.319999694824219
ORCL,2006-05-04,14.289999961853027
ORCL,2006-05-05,14.449999809265137
ORCL,2006-05-08,14.229999542236328
ORCL,2006-05-09,14.109999656677246
ORCL,2006-05-10,14.239999771118164
ORCL,2006-05-11,13.90999984741211
ORCL,2006-05-12,13.979999542236328
ORCL,2006-05-15,13.970000267028809
ORCL,2006-05-16,14.1899995803833
ORCL,2006-05-17,13.850000381469727
ORCL,2006-05-18,13.770000457763672
ORCL,2006-05-19,13.699999809265137
ORCL,2006-05-22,13.550000190734863
ORCL,2006-05-23,13.470000267028809
ORCL,2006-05-24,13.779999732971191
ORCL,2006-05-25,14.069999694824219
ORCL,2006-05-26,14.050000190734863
ORCL,2006-05-30,14.020000457763672
ORCL,2006-05-31,14.220000267028809
ORCL,2006-06-01,14.220000267028809
ORCL,2006-06-02,14.149999618530273
ORCL,2006-06-05,13.859999656677246
ORCL,2006-06-06,13.819999694824219
ORCL,2006-06-07,13.539999961853027
ORCL,2006-06-08,13.529999732971191
ORCL,2006-06-09,13.470000267028809
ORCL,2006-06-12,13.25
ORCL,2006-06-13,13.149999618530273
ORCL,2006-06-14,13.1899995803833
ORCL,2006-06-15,13.699999809265137
ORCL,2006-06-16,14.1899995803833
ORCL,2006-06-19,14.289999961853027
ORCL,2006-06-20,14.25
ORCL,2006-06-21,14.529999732971191
ORCL,2006-06-22,14.329999923706055
ORCL,2006-06-23,14.899999618530273
ORCL,2006-06-26,14.670000076293945
ORCL,2006-06-27,14.5
ORCL,2006-06-28,14.579999923706055
ORCL,2006-06-29,14.739999771118164
ORCL,2006-06-30,14.489999771118164
ORCL,2006-07-03,14.8100004196167
ORCL,2006-07-05,14.569999694824219
ORCL,2006-07-06,14.5
ORCL,2006-07-07,14.779999732971191
ORCL,2006-07-10,14.59000015258789
ORCL,2006-07-11,14.539999961853027
ORCL,2006-07-12,14.220000267028809
ORCL,2006-07-13,14.100000381469727
ORCL,2006-07-14,14.289999961853027
ORCL,2006-07-17,14.420000076293945
ORCL,2006-07-18,14.720000267028809
ORCL,2006-07-19,15.069999694824219
ORCL,2006-07-20,15.119999885559082
ORCL,2006-07-21,15.119999885559082
ORCL,2006-07-24,14.979999542236328
ORCL,2006-07-25,14.930000305175781
ORCL,2006-07-26,15.020000457763672
ORCL,2006-07-27,14.869999885559082
ORCL,2006-07-28,15.069999694824219
ORCL,2006-07-31,14.970000267028809
ORCL,2006-08-01,14.729999542236328
ORCL,2006-08-02,14.8100004196167
ORCL,2006-08-03,14.770000457763672
ORCL,2006-08-04,14.619999885559082
ORCL,2006-08-07,14.619999885559082
ORCL,2006-08-08,14.800000190734863
ORCL,2006-08-09,14.949999809265137
ORCL,2006-08-10,15.130000114440918
ORCL,2006-08-11,14.989999771118164
ORCL,2006-08-14,15.289999961853027
ORCL,2006-08-15,15.720000267028809
ORCL,2006-08-16,15.539999961853027
ORCL,2006-08-17,15.8100004196167
ORCL,2006-08-18,15.710000038146973
ORCL,2006-08-21,15.640000343322754
ORCL,2006-08-22,15.479999542236328
ORCL,2006-08-23,15.319999694824219
ORCL,2006-08-24,15.380000114440918
ORCL,2006-08-25,15.40999984741211
ORCL,2006-08-28,15.539999961853027
ORCL,2006-08-29,15.520000457763672
ORCL,2006-08-30,15.760000228881836
ORCL,2006-08-31,15.65999984741211
ORCL,2006-09-01,15.5
ORCL,2006-09-05,15.84000015258789
ORCL,2006-09-06,15.619999885559082
ORCL,2006-09-07,16.010000228881836
ORCL,2006-09-08,15.90999984741211
ORCL,2006-09-11,16.290000915527344
ORCL,2006-09-12,16.299999237060547
ORCL,2006-09-13,16.389999389648438
ORCL,2006-09-14,16.469999313354492
ORCL,2006-09-15,16.329999923706055
ORCL,2006-09-18,16.25
ORCL,2006-09-19,16.1299991607666
ORCL,2006-09-20,17.93000030517578
ORCL,2006-09-21,18.079999923706055
ORCL,2006-09-22,17.540000915527344
ORCL,2006-09-25,17.969999313354492
ORCL,2006-09-26,18.190000534057617
ORCL,2006-09-27,17.93000030517578
ORCL,2006-09-28,17.989999771118164
ORCL,2006-09-29,17.739999771118164
ORCL,2006-10-02,17.65999984741211
ORCL,2006-10-03,17.899999618530273
ORCL,2006-10-04,18.170000076293945
ORCL,2006-10-05,18.260000228881836
ORCL,2006-10-06,18.190000534057617
ORCL,2006-10-09,18.549999237060547
ORCL,2006-10-10,18.739999771118164
ORCL,2006-10-11,18.579999923706055
ORCL,2006-10-12,18.989999771118164
ORCL,2006-10-13,19.06999969482422
ORCL,2006-10-16,18.989999771118164
ORCL,2006-10-17,18.6299991607666
ORCL,2006-10-18,18.739999771118164
ORCL,2006-10-19,18.8700008392334
ORCL,2006-10-20,18.979999542236328
ORCL,2006-10-23,19.149999618530273
ORCL,2006-10-24,18.889999389648438
ORCL,2006-10-25,18.6200008392334
ORCL,2006-10-26,18.719999313354492
ORCL,2006-10-27,18.100000381469727
ORCL,2006-10-30,18.520000457763672
ORCL,2006-10-31,18.469999313354492
ORCL,2006-11-01,18.469999313354492
ORCL,2006-11-02,18.270000457763672
ORCL,2006-11-03,17.780000686645508
ORCL,2006-11-06,18.100000381469727
ORCL,2006-11-07,18.200000762939453
ORCL,2006-11-08,18.360000610351562
ORCL,2006-11-09,18.540000915527344
ORCL,2006-11-10,18.780000686645508
ORCL,2006-11-13,19.18000030517578
ORCL,2006-11-14,19.170000076293945
ORCL,2006-11-15,19.1200008392334
ORCL,2006-11-16,19.100000381469727
ORCL,2006-11-17,19.459999084472656
ORCL,2006-11-20,19.479999542236328
ORCL,2006-11-21,19.479999542236328
ORCL,2006-11-22,19.65999984741211
ORCL,2006-11-24,19.600000381469727
ORCL,2006-11-27,18.920000076293945
ORCL,2006-11-28,18.899999618530273
ORCL,2006-11-29,19.149999618530273
ORCL,2006-11-30,19.049999237060547
ORCL,2006-12-01,18.809999465942383
ORCL,2006-12-04,19.280000686645508
ORCL,2006-12-05,18.860000610351562
ORCL,2006-12-06,17.8799991607666
ORCL,2006-12-07,17.5
ORCL,2006-12-08,17.799999237060547
ORCL,2006-12-11,18.06999969482422
ORCL,2006-12-12,17.989999771118164
ORCL,2006-12-13,18.020000457763672
ORCL,2006-12-14,18.020000457763672
ORCL,2006-12-15,17.68000030517578
ORCL,2006-12-18,17.90999984741211
ORCL,2006-12-19,17.100000381469727
ORCL,2006-12-20,17.100000381469727
ORCL,2006-12-21,17.100000381469727
ORCL,2006-12-22,17.110000610351562
ORCL,2006-12-26,17.1299991607666
ORCL,2006-12-27,17.100000381469727
ORCL,2006-12-28,17.200000762939453
ORCL,2006-12-29,17.139999389648438
ORCL,2007-01-03,17.510000228881836
ORCL,2007-01-04,17.68000030517578
ORCL,2007-01-05,17.639999389648438
ORCL,2007-01-08,17.860000610351562
ORCL,2007-01-09,17.81999969482422
ORCL,2007-01-10,17.770000457763672
ORCL,2007-01-11,17.389999389648438
ORCL,2007-01-12,17.5
ORCL,2007-01-16,17.299999237060547
ORCL,2007-01-17,17.520000457763672
ORCL,2007-01-18,17.1200008392334
ORCL,2007-01-19,17.270000457763672
ORCL,2007-01-22,17.0
ORCL,2007-01-23,17.1200008392334
ORCL,2007-01-24,17.139999389648438
ORCL,2007-01-25,16.979999542236328
ORCL,2007-01-26,17.149999618530273
ORCL,2007-01-29,17.270000457763672
ORCL,2007-01-30,17.15999984741211
ORCL,2007-01-31,17.15999984741211
ORCL,2007-02-01,17.049999237060547
ORCL,2007-02-02,17.420000076293945
ORCL,2007-02-05,17.15999984741211
ORCL,2007-02-06,17.020000457763672
ORCL,2007-02-07,16.90999984741211
ORCL,2007-02-08,16.709999084472656
ORCL,2007-02-09,16.700000762939453
ORCL,2007-02-12,16.649999618530273
ORCL,2007-02-13,16.6200008392334
ORCL,2007-02-14,16.770000457763672
ORCL,2007-02-15,16.90999984741211
ORCL,2007-02-16,16.700000762939453
ORCL,2007-02-20,16.979999542236328
ORCL,2007-02-21,17.200000762939453
ORCL,2007-02-22,17.270000457763672
ORCL,2007-02-23,16.81999969482422
ORCL,2007-02-26,16.81999969482422
ORCL,2007-02-27,16.290000915527344
ORCL,2007-02-28,16.43000030517578
ORCL,2007-03-01,16.770000457763672
ORCL,2007-03-02,16.709999084472656
ORCL,2007-03-05,16.3700008392334
ORCL,2007-03-06,16.8799991607666
ORCL,2007-03-07,16.489999771118164
ORCL,2007-03-08,16.690000534057617
ORCL,2007-03-09,16.6299991607666
ORCL,2007-03-12,17.06999969482422
ORCL,2007-03-13,16.649999618530273
ORCL,2007-03-14,16.8799991607666
ORCL,2007-03-15,16.719999313354492
ORCL,2007-03-16,16.700000762939453
ORCL,2007-03-19,17.18000030517578
ORCL,2007-03-20,17.549999237060547
ORCL,2007-03-21,18.170000076293945
ORCL,2007-03-22,18.489999771118164
ORCL,2007-03-23,18.239999771118164
ORCL,2007-03-26,18.389999389648438
ORCL,2007-03-27,18.489999771118164
ORCL,2007-03-28,18.170000076293945
ORCL,2007-03-29,18.15999984741211
ORCL,2007-03-30,18.1299991607666
ORCL,2007-04-02,18.139999389648438
ORCL,2007-04-03,18.360000610351562
ORCL,2007-04-04,18.559999465942383
ORCL,2007-04-05,18.670000076293945
ORCL,2007-04-09,18.56999969482422
ORCL,2007-04-10,18.850000381469727
ORCL,2007-04-11,18.59000015258789
ORCL,2007-04-12,18.700000762939453
ORCL,2007-04-13,18.6299991607666
ORCL,2007-04-16,18.899999618530273
ORCL,2007-04-17,18.889999389648438
ORCL,2007-04-18,18.729999542236328
ORCL,2007-04-19,18.760000228881836
ORCL,2007-04-20,19.0
ORCL,2007-04-23,18.940000534057617
ORCL,2007-04-24,18.81999969482422
ORCL,2007-04-25,18.899999618530273
ORCL,2007-04-26,18.950000762939453
ORCL,2007-04-27,19.100000381469727
ORCL,2007-04-30,18.799999237060547
ORCL,2007-05-01,18.59000015258789
ORCL,2007-05-02,18.860000610351562
ORCL,2007-05-03,19.020000457763672
ORCL,2007-05-04,19.030000686645508
ORCL,2007-05-07,19.049999237060547
ORCL,2007-05-08,18.950000762939453
ORCL,2007-05-09,18.829999923706055
ORCL,2007-05-10,18.489999771118164
ORCL,2007-05-11,18.979999542236328
ORCL,2007-05-14,18.940000534057617
ORCL,2007-05-15,18.84000015258789
ORCL,2007-05-16,18.989999771118164
ORCL,2007-05-17,19.049999237060547
ORCL,2007-05-18,19.25
ORCL,2007-05-21,19.31999969482422
ORCL,2007-05-22,19.3700008392334
ORCL,2007-05-23,19.15999984741211
ORCL,2007-05-24,18.75
ORCL,2007-05-25,19.239999771118164
ORCL,2007-05-29,19.309999465942383
ORCL,2007-05-30,19.420000076293945
ORCL,2007-05-31,19.3799991607666
ORCL,2007-06-01,19.65999984741211
ORCL,2007-06-04,19.670000076293945
ORCL,2007-06-05,19.479999542236328
ORCL,2007-06-06,19.350000381469727
ORCL,2007-06-07,18.729999542236328
ORCL,2007-06-08,19.059999465942383
ORCL,2007-06-11,19.209999084472656
ORCL,2007-06-12,18.84000015258789
ORCL,2007-06-13,19.299999237060547
ORCL,2007-06-14,19.639999389648438
ORCL,2007-06-15,19.860000610351562
ORCL,2007-06-18,19.790000915527344
ORCL,2007-06-19,19.8799991607666
ORCL,2007-06-20,19.530000686645508
ORCL,2007-06-21,19.68000030517578
ORCL,2007-06-22,19.389999389648438
ORCL,2007-06-25,19.479999542236328
ORCL,2007-06-26,19.15999984741211
ORCL,2007-06-27,19.690000534057617
ORCL,2007-06-28,19.850000381469727
ORCL,2007-06-29,19.709999084472656
ORCL,2007-07-02,19.920000076293945
ORCL,2007-07-03,20.06999969482422
ORCL,2007-07-05,20.489999771118164
ORCL,2007-07-06,20.399999618530273
ORCL,2007-07-09,20.15999984741211
ORCL,2007-07-10,19.719999313354492
ORCL,2007-07-11,19.979999542236328
ORCL,2007-07-12,20.5
ORCL,2007-07-13,20.399999618530273
ORCL,2007-07-16,20.200000762939453
ORCL,2007-07-17,20.3799991607666
ORCL,2007-07-18,20.40999984741211
ORCL,2007-07-19,20.600000381469727
ORCL,2007-07-20,20.610000610351562
ORCL,2007-07-23,20.780000686645508
ORCL,2007-07-24,20.639999389648438
ORCL,2007-07-25,20.579999923706055
ORCL,2007-07-26,20.010000228881836
ORCL,2007-07-27,19.6200008392334
ORCL,2007-07-30,19.579999923706055
ORCL,2007-07-31,19.1200008392334
ORCL,2007-08-01,19.790000915527344
ORCL,2007-08-02,20.09000015258789
ORCL,2007-08-03,19.65999984741211
ORCL,2007-08-06,20.079999923706055
ORCL,2007-08-07,19.68000030517578
ORCL,2007-08-08,20.200000762939453
ORCL,2007-08-09,20.09000015258789
ORCL,2007-08-10,19.989999771118164
ORCL,2007-08-13,19.719999313354492
ORCL,2007-08-14,19.350000381469727
ORCL,2007-08-15,19.18000030517578
ORCL,2007-08-16,19.139999389648438
ORCL,2007-08-17,19.350000381469727
ORCL,2007-08-20,19.110000610351562
ORCL,2007-08-21,19.270000457763672
ORCL,2007-08-22,19.31999969482422
ORCL,2007-08-23,19.3700008392334
ORCL,2007-08-24,19.940000534057617
ORCL,2007-08-27,19.860000610351562
ORCL,2007-08-28,19.360000610351562
ORCL,2007-08-29,20.1299991607666
ORCL,2007-08-30,20.209999084472656
ORCL,2007-08-31,20.280000686645508
ORCL,2007-09-04,20.719999313354492
ORCL,2007-09-05,20.729999542236328
ORCL,2007-09-06,20.540000915527344
ORCL,2007-09-07,20.15999984741211
ORCL,2007-09-10,20.170000076293945
ORCL,2007-09-11,20.459999084472656
ORCL,2007-09-12,20.540000915527344
ORCL,2007-09-13,20.450000762939453
ORCL,2007-09-14,20.06999969482422
ORCL,2007-09-17,20.020000457763672
ORCL,2007-09-18,20.729999542236328
ORCL,2007-09-19,20.84000015258789
ORCL,2007-09-20,21.040000915527344
ORCL,2007-09-21,21.979999542236328
ORCL,2007-09-24,21.790000915527344
ORCL,2007-09-25,21.940000534057617
ORCL,2007-09-26,21.770000457763672
ORCL,2007-09-27,21.6299991607666
ORCL,2007-09-28,21.649999618530273
ORCL,2007-10-01,21.969999313354492
ORCL,2007-10-02,21.850000381469727
ORCL,2007-10-03,21.56999969482422
ORCL,2007-10-04,21.760000228881836
ORCL,2007-10-05,22.18000030517578
ORCL,2007-10-08,22.510000228881836
ORCL,2007-10-09,22.579999923706055
ORCL,2007-10-10,22.920000076293945
ORCL,2007-10-11,22.459999084472656
ORCL,2007-10-12,22.440000534057617
ORCL,2007-10-15,22.06999969482422
ORCL,2007-10-16,21.75
ORCL,2007-10-17,21.489999771118164
ORCL,2007-10-18,21.43000030517578
ORCL,2007-10-19,20.75
ORCL,2007-10-22,21.200000762939453
ORCL,2007-10-23,21.450000762939453
ORCL,2007-10-24,21.18000030517578
ORCL,2007-10-25,21.0
ORCL,2007-10-26,21.350000381469727
ORCL,2007-10-29,21.770000457763672
ORCL,2007-10-30,21.6299991607666
ORCL,2007-10-31,22.170000076293945
ORCL,2007-11-01,21.760000228881836
ORCL,2007-11-02,22.030000686645508
ORCL,2007-11-05,22.06999969482422
ORCL,2007-11-06,22.829999923706055
ORCL,2007-11-07,22.100000381469727
ORCL,2007-11-08,20.350000381469727
ORCL,2007-11-09,19.360000610351562
ORCL,2007-11-12,19.440000534057617
ORCL,2007-11-13,20.520000457763672
ORCL,2007-11-14,20.18000030517578
ORCL,2007-11-15,20.420000076293945
ORCL,2007-11-16,20.799999237060547
ORCL,2007-11-19,20.530000686645508
ORCL,2007-11-20,20.690000534057617
ORCL,2007-11-21,20.209999084472656
ORCL,2007-11-23,20.309999465942383
ORCL,2007-11-26,19.700000762939453
ORCL,2007-11-27,19.889999389648438
ORCL,2007-11-28,20.510000228881836
ORCL,2007-11-29,20.479999542236328
ORCL,2007-11-30,20.18000030517578
ORCL,2007-12-03,20.239999771118164
ORCL,2007-12-04,20.030000686645508
ORCL,2007-12-05,21.219999313354492
ORCL,2007-12-06,21.420000076293945
ORCL,2007-12-07,21.139999389648438
ORCL,2007-12-10,21.639999389648438
ORCL,2007-12-11,21.06999969482422
ORCL,2007-12-12,21.3700008392334
ORCL,2007-12-13,21.610000610351562
ORCL,2007-12-14,21.200000762939453
ORCL,2007-12-17,20.940000534057617
ORCL,2007-12-18,21.25
ORCL,2007-12-19,20.760000228881836
ORCL,2007-12-20,22.100000381469727
ORCL,2007-12-21,22.709999084472656
ORCL,2007-12-24,22.760000228881836
ORCL,2007-12-26,23.0
ORCL,2007-12-27,23.040000915527344
ORCL,2007-12-28,22.969999313354492
ORCL,2007-12-31,22.579999923706055
ORCL,2008-01-02,22.489999771118164
ORCL,2008-01-03,23.110000610351562
ORCL,2008-01-04,22.030000686645508
ORCL,2008-01-07,22.25
ORCL,2008-01-08,21.149999618530273
ORCL,2008-01-09,21.610000610351562
ORCL,2008-01-10,21.68000030517578
ORCL,2008-01-11,21.100000381469727
ORCL,2008-01-14,22.059999465942383
ORCL,2008-01-15,21.309999465942383
ORCL,2008-01-16,21.920000076293945
ORCL,2008-01-17,21.40999984741211
ORCL,2008-01-18,21.579999923706055
ORCL,2008-01-22,20.219999313354492
ORCL,2008-01-23,20.610000610351562
ORCL,2008-01-24,20.610000610351562
ORCL,2008-01-25,20.280000686645508
ORCL,2008-01-28,20.260000228881836
ORCL,2008-01-29,20.06999969482422
ORCL,2008-01-30,20.270000457763672
ORCL,2008-01-31,20.549999237060547
ORCL,2008-02-01,20.68000030517578
ORCL,2008-02-04,20.200000762939453
ORCL,2008-02-05,19.260000228881836
ORCL,2008-02-06,19.68000030517578
ORCL,2008-02-07,19.200000762939453
ORCL,2008-02-08,19.190000534057617
ORCL,2008-02-11,19.440000534057617
ORCL,2008-02-12,19.40999984741211
ORCL,2008-02-13,19.65999984741211
ORCL,2008-02-14,19.09000015258789
ORCL,2008-02-15,19.09000015258789
ORCL,2008-02-19,19.020000457763672
ORCL,2008-02-20,19.43000030517578
ORCL,2008-02-21,18.889999389648438
ORCL,2008-02-22,18.899999618530273
ORCL,2008-02-25,18.969999313354492
ORCL,2008-02-26,19.209999084472656
ORCL,2008-02-27,19.190000534057617
ORCL,2008-02-28,19.40999984741211
ORCL,2008-02-29,18.799999237060547
ORCL,2008-03-03,18.950000762939453
ORCL,2008-03-04,18.440000534057617
ORCL,2008-03-05,18.799999237060547
ORCL,2008-03-06,19.229999542236328
ORCL,2008-03-07,19.0
ORCL,2008-03-10,19.280000686645508
ORCL,2008-03-11,19.510000228881836
ORCL,2008-03-12,19.68000030517578
ORCL,2008-03-13,19.84000015258789
ORCL,2008-03-14,19.520000457763672
ORCL,2008-03-17,19.280000686645508
ORCL,2008-03-18,20.020000457763672
ORCL,2008-03-19,19.559999465942383
ORCL,2008-03-20,20.079999923706055
ORCL,2008-03-24,20.770000457763672
ORCL,2008-03-25,21.079999923706055
ORCL,2008-03-26,20.940000534057617
ORCL,2008-03-27,19.43000030517578
ORCL,2008-03-28,19.3700008392334
ORCL,2008-03-31,19.559999465942383
ORCL,2008-04-01,20.40999984741211
ORCL,2008-04-02,20.489999771118164
ORCL,2008-04-03,20.68000030517578
ORCL,2008-04-04,20.350000381469727
ORCL,2008-04-07,20.229999542236328
ORCL,2008-04-08,19.920000076293945
ORCL,2008-04-09,20.219999313354492
ORCL,2008-04-10,20.450000762939453
ORCL,2008-04-11,19.84000015258789
ORCL,2008-04-14,19.860000610351562
ORCL,2008-04-15,20.18000030517578
ORCL,2008-04-16,20.770000457763672
ORCL,2008-04-17,21.200000762939453
ORCL,2008-04-18,21.799999237060547
ORCL,2008-04-21,21.760000228881836
ORCL,2008-04-22,21.780000686645508
ORCL,2008-04-23,21.90999984741211
ORCL,2008-04-24,22.010000228881836
ORCL,2008-04-25,21.59000015258789
ORCL,2008-04-28,21.510000228881836
ORCL,2008-04-29,21.760000228881836
ORCL,2008-04-30,20.850000381469727
ORCL,2008-05-01,21.81999969482422
ORCL,2008-05-02,21.510000228881836
ORCL,2008-05-05,21.549999237060547
ORCL,2008-05-06,21.5
ORCL,2008-05-07,20.989999771118164
ORCL,2008-05-08,21.100000381469727
ORCL,2008-05-09,21.0
ORCL,2008-05-12,21.510000228881836
ORCL,2008-05-13,21.670000076293945
ORCL,2008-05-14,21.780000686645508
ORCL,2008-05-15,21.8700008392334
ORCL,2008-05-16,21.68000030517578
ORCL,2008-05-19,22.43000030517578
ORCL,2008-05-20,22.15999984741211
ORCL,2008-05-21,22.010000228881836
ORCL,2008-05-22,22.309999465942383
ORCL,2008-05-23,21.979999542236328
ORCL,2008-05-27,22.65999984741211
ORCL,2008-05-28,22.790000915527344
ORCL,2008-05-29,22.790000915527344
ORCL,2008-05-30,22.84000015258789
ORCL,2008-06-02,22.68000030517578
ORCL,2008-06-03,22.90999984741211
ORCL,2008-06-04,22.90999984741211
ORCL,2008-06-05,23.18000030517578
ORCL,2008-06-06,22.459999084472656
ORCL,2008-06-09,22.549999237060547
ORCL,2008-06-10,22.5
ORCL,2008-06-11,22.06999969482422
ORCL,2008-06-12,21.860000610351562
ORCL,2008-06-13,22.6299991607666
ORCL,2008-06-16,22.940000534057617
ORCL,2008-06-17,22.530000686645508
ORCL,2008-06-18,22.440000534057617
ORCL,2008-06-19,22.700000762939453
ORCL,2008-06-20,22.100000381469727
ORCL,2008-06-23,22.079999923706055
ORCL,2008-06-24,22.229999542236328
ORCL,2008-06-25,22.549999237060547
ORCL,2008-06-26,21.420000076293945
ORCL,2008-06-27,21.290000915527344
ORCL,2008-06-30,21.0
ORCL,2008-07-01,21.309999465942383
ORCL,2008-07-02,20.81999969482422
ORCL,2008-07-03,20.729999542236328
ORCL,2008-07-07,21.09000015258789
ORCL,2008-07-08,21.579999923706055
ORCL,2008-07-09,21.110000610351562
ORCL,2008-07-10,21.290000915527344
ORCL,2008-07-11,20.959999084472656
ORCL,2008-07-14,20.450000762939453
ORCL,2008-07-15,20.25
ORCL,2008-07-16,20.440000534057617
ORCL,2008-07-17,20.860000610351562
ORCL,2008-07-18,21.18000030517578
ORCL,2008-07-21,21.09000015258789
ORCL,2008-07-22,21.59000015258789
ORCL,2008-07-23,21.5
ORCL,2008-07-24,20.950000762939453
ORCL,2008-07-25,20.950000762939453
ORCL,2008-07-28,20.719999313354492
ORCL,2008-07-29,21.43000030517578
ORCL,2008-07-30,21.309999465942383
ORCL,2008-07-31,21.530000686645508
ORCL,2008-08-01,21.5
ORCL,2008-08-04,21.25
ORCL,2008-08-05,22.209999084472656
ORCL,2008-08-06,22.860000610351562
ORCL,2008-08-07,22.75
ORCL,2008-08-08,23.520000457763672
ORCL,2008-08-11,23.079999923706055
ORCL,2008-08-12,22.899999618530273
ORCL,2008-08-13,23.010000228881836
ORCL,2008-08-14,23.190000534057617
ORCL,2008-08-15,23.059999465942383
ORCL,2008-08-18,22.770000457763672
ORCL,2008-08-19,22.559999465942383
ORCL,2008-08-20,22.65999984741211
ORCL,2008-08-21,22.299999237060547
ORCL,2008-08-22,22.700000762939453
ORCL,2008-08-25,22.209999084472656
ORCL,2008-08-26,22.149999618530273
ORCL,2008-08-27,22.34000015258789
ORCL,2008-08-28,22.639999389648438
ORCL,2008-08-29,21.93000030517578
ORCL,2008-09-02,21.549999237060547
ORCL,2008-09-03,21.190000534057617
ORCL,2008-09-04,19.93000030517578
ORCL,2008-09-05,20.06999969482422
ORCL,2008-09-08,19.260000228881836
ORCL,2008-09-09,19.170000076293945
ORCL,2008-09-10,19.15999984741211
ORCL,2008-09-11,19.350000381469727
ORCL,2008-09-12,19.610000610351562
ORCL,2008-09-15,19.010000228881836
ORCL,2008-09-16,18.959999084472656
ORCL,2008-09-17,18.100000381469727
ORCL,2008-09-18,18.75
ORCL,2008-09-19,20.06999969482422
ORCL,2008-09-22,19.75
ORCL,2008-09-23,19.690000534057617
ORCL,2008-09-24,19.950000762939453
ORCL,2008-09-25,20.469999313354492
ORCL,2008-09-26,20.6200008392334
ORCL,2008-09-29,18.770000457763672
ORCL,2008-09-30,20.309999465942383
ORCL,2008-10-01,19.860000610351562
ORCL,2008-10-02,19.489999771118164
ORCL,2008-10-03,19.479999542236328
ORCL,2008-10-06,18.299999237060547
ORCL,2008-10-07,16.780000686645508
ORCL,2008-10-08,16.8799991607666
ORCL,2008-10-09,16.209999084472656
ORCL,2008-10-10,16.68000030517578
ORCL,2008-10-13,18.860000610351562
ORCL,2008-10-14,17.690000534057617
ORCL,2008-10-15,15.949999809265137
ORCL,2008-10-16,16.989999771118164
ORCL,2008-10-17,17.020000457763672
ORCL,2008-10-20,18.15999984741211
ORCL,2008-10-21,17.690000534057617
ORCL,2008-10-22,17.170000076293945
ORCL,2008-10-23,16.950000762939453
ORCL,2008-10-24,16.200000762939453
ORCL,2008-10-27,15.770000457763672
ORCL,2008-10-28,17.6200008392334
ORCL,2008-10-29,17.290000915527344
ORCL,2008-10-30,18.31999969482422
ORCL,2008-10-31,18.290000915527344
ORCL,2008-11-03,18.329999923706055
ORCL,2008-11-04,18.899999618530273
ORCL,2008-11-05,17.81999969482422
ORCL,2008-11-06,16.850000381469727
ORCL,2008-11-07,17.530000686645508
ORCL,2008-11-10,17.559999465942383
ORCL,2008-11-11,17.290000915527344
ORCL,2008-11-12,16.469999313354492
ORCL,2008-11-13,17.719999313354492
ORCL,2008-11-14,16.899999618530273
ORCL,2008-11-17,16.40999984741211
ORCL,2008-11-18,17.020000457763672
ORCL,2008-11-19,16.0
ORCL,2008-11-20,15.399999618530273
ORCL,2008-11-21,16.3799991607666
ORCL,2008-11-24,16.639999389648438
ORCL,2008-11-25,15.979999542236328
ORCL,2008-11-26,16.139999389648438
ORCL,2008-11-28,16.09000015258789
ORCL,2008-12-01,15.470000267028809
ORCL,2008-12-02,15.789999961853027
ORCL,2008-12-03,16.1299991607666
ORCL,2008-12-04,15.4399995803833
ORCL,2008-12-05,16.31999969482422
ORCL,2008-12-08,17.040000915527344
ORCL,2008-12-09,16.940000534057617
ORCL,2008-12-10,17.389999389648438
ORCL,2008-12-11,16.459999084472656
ORCL,2008-12-12,16.84000015258789
ORCL,2008-12-15,16.450000762939453
ORCL,2008-12-16,17.270000457763672
ORCL,2008-12-17,16.739999771118164
ORCL,2008-12-18,16.610000610351562
ORCL,2008-12-19,17.780000686645508
ORCL,2008-12-22,17.520000457763672
ORCL,2008-12-23,17.299999237060547
ORCL,2008-12-24,17.31999969482422
ORCL,2008-12-26,17.43000030517578
ORCL,2008-12-29,17.219999313354492
ORCL,2008-12-30,17.829999923706055
ORCL,2008-12-31,17.729999542236328
ORCL,2009-01-02,18.40999984741211
ORCL,2009-01-05,18.09000015258789
ORCL,2009-01-06,18.389999389648438
ORCL,2009-01-07,17.649999618530273
ORCL,2009-01-08,17.6200008392334
ORCL,2009-01-09,17.360000610351562
ORCL,2009-01-12,17.049999237060547
ORCL,2009-01-13,17.139999389648438
ORCL,2009-01-14,16.360000610351562
ORCL,2009-01-15,16.530000686645508
ORCL,2009-01-16,16.90999984741211
ORCL,2009-01-20,16.100000381469727
ORCL,2009-01-21,16.889999389648438
ORCL,2009-01-22,16.649999618530273
ORCL,2009-01-23,16.780000686645508
ORCL,2009-01-26,16.959999084472656
ORCL,2009-01-27,17.280000686645508
ORCL,2009-01-28,17.84000015258789
ORCL,2009-01-29,17.59000015258789
ORCL,2009-01-30,16.829999923706055
ORCL,2009-02-02,16.899999618530273
ORCL,2009-02-03,17.049999237060547
ORCL,2009-02-04,17.209999084472656
ORCL,2009-02-05,17.6200008392334
ORCL,2009-02-06,17.969999313354492
ORCL,2009-02-09,18.049999237060547
ORCL,2009-02-10,17.579999923706055
ORCL,2009-02-11,17.799999237060547
ORCL,2009-02-12,17.549999237060547
ORCL,2009-02-13,17.719999313354492
ORCL,2009-02-17,16.959999084472656
ORCL,2009-02-18,17.239999771118164
ORCL,2009-02-19,16.829999923706055
ORCL,2009-02-20,16.559999465942383
ORCL,2009-02-23,15.859999656677246
ORCL,2009-02-24,16.440000534057617
ORCL,2009-02-25,16.239999771118164
ORCL,2009-02-26,15.779999732971191
ORCL,2009-02-27,15.539999961853027
ORCL,2009-03-02,15.199999809265137
ORCL,2009-03-03,15.010000228881836
ORCL,2009-03-04,14.960000038146973
ORCL,2009-03-05,14.529999732971191
ORCL,2009-03-06,14.470000267028809
ORCL,2009-03-09,13.850000381469727
ORCL,2009-03-10,15.09000015258789
ORCL,2009-03-11,15.34000015258789
ORCL,2009-03-12,15.630000114440918
ORCL,2009-03-13,15.5600004196167
ORCL,2009-03-16,14.899999618530273
ORCL,2009-03-17,15.399999618530273
ORCL,2009-03-18,15.829999923706055
ORCL,2009-03-19,17.3700008392334
ORCL,2009-03-20,17.100000381469727
ORCL,2009-03-23,18.25
ORCL,2009-03-24,17.90999984741211
ORCL,2009-03-25,18.09000015258789
ORCL,2009-03-26,18.68000030517578
ORCL,2009-03-27,18.010000228881836
ORCL,2009-03-30,17.65999984741211
ORCL,2009-03-31,18.06999969482422
ORCL,2009-04-01,18.579999923706055
ORCL,2009-04-02,18.81999969482422
ORCL,2009-04-03,19.290000915527344
ORCL,2009-04-06,19.110000610351562
ORCL,2009-04-07,18.540000915527344
ORCL,2009-04-08,18.56999969482422
ORCL,2009-04-09,19.110000610351562
ORCL,2009-04-13,19.059999465942383
ORCL,2009-04-14,18.8700008392334
ORCL,2009-04-15,18.59000015258789
ORCL,2009-04-16,19.18000030517578
ORCL,2009-04-17,19.059999465942383
ORCL,2009-04-20,18.81999969482422
ORCL,2009-04-21,19.530000686645508
ORCL,2009-04-22,19.350000381469727
ORCL,2009-04-23,19.68000030517578
ORCL,2009-04-24,19.790000915527344
ORCL,2009-04-27,19.770000457763672
ORCL,2009-04-28,19.739999771118164
ORCL,2009-04-29,19.600000381469727
ORCL,2009-04-30,19.34000015258789
ORCL,2009-05-01,19.34000015258789
ORCL,2009-05-04,18.969999313354492
ORCL,2009-05-05,19.010000228881836
ORCL,2009-05-06,19.059999465942383
ORCL,2009-05-07,18.420000076293945
ORCL,2009-05-08,18.31999969482422
ORCL,2009-05-11,18.559999465942383
ORCL,2009-05-12,18.3799991607666
ORCL,2009-05-13,18.06999969482422
ORCL,2009-05-14,18.459999084472656
ORCL,2009-05-15,18.420000076293945
ORCL,2009-05-18,18.920000076293945
ORCL,2009-05-19,18.969999313354492
ORCL,2009-05-20,18.940000534057617
ORCL,2009-05-21,18.56999969482422
ORCL,2009-05-22,18.649999618530273
ORCL,2009-05-26,19.06999969482422
ORCL,2009-05-27,18.989999771118164
ORCL,2009-05-28,19.209999084472656
ORCL,2009-05-29,19.59000015258789
ORCL,2009-06-01,19.920000076293945
ORCL,2009-06-02,20.350000381469727
ORCL,2009-06-03,20.34000015258789
ORCL,2009-06-04,20.610000610351562
ORCL,2009-06-05,20.709999084472656
ORCL,2009-06-08,20.8700008392334
ORCL,2009-06-09,20.989999771118164
ORCL,2009-06-10,20.739999771118164
ORCL,2009-06-11,20.940000534057617
ORCL,2009-06-12,20.850000381469727
ORCL,2009-06-15,20.219999313354492
ORCL,2009-06-16,19.690000534057617
ORCL,2009-06-17,19.940000534057617
ORCL,2009-06-18,20.25
ORCL,2009-06-19,20.65999984741211
ORCL,2009-06-22,19.969999313354492
ORCL,2009-06-23,19.8700008392334
ORCL,2009-06-24,21.260000228881836
ORCL,2009-06-25,21.6299991607666
ORCL,2009-06-26,21.239999771118164
ORCL,2009-06-29,21.5
ORCL,2009-06-30,21.420000076293945
ORCL,2009-07-01,21.739999771118164
ORCL,2009-07-02,21.040000915527344
ORCL,2009-07-06,20.670000076293945
ORCL,2009-07-07,20.18000030517578
ORCL,2009-07-08,20.56999969482422
ORCL,2009-07-09,20.31999969482422
ORCL,2009-07-10,20.489999771118164
ORCL,2009-07-13,20.719999313354492
ORCL,2009-07-14,20.6299991607666
ORCL,2009-07-15,21.510000228881836
ORCL,2009-07-16,21.639999389648438
ORCL,2009-07-17,21.739999771118164
ORCL,2009-07-20,21.510000228881836
ORCL,2009-07-21,21.93000030517578
ORCL,2009-07-22,21.75
ORCL,2009-07-23,22.200000762939453
ORCL,2009-07-24,22.329999923706055
ORCL,2009-07-27,21.979999542236328
ORCL,2009-07-28,22.239999771118164
ORCL,2009-07-29,22.010000228881836
ORCL,2009-07-30,22.139999389648438
ORCL,2009-07-31,22.1299991607666
ORCL,2009-08-03,22.299999237060547
ORCL,2009-08-04,21.889999389648438
ORCL,2009-08-05,21.440000534057617
ORCL,2009-08-06,21.209999084472656
ORCL,2009-08-07,21.43000030517578
ORCL,2009-08-10,21.25
ORCL,2009-08-11,21.280000686645508
ORCL,2009-08-12,21.8799991607666
ORCL,2009-08-13,21.989999771118164
ORCL,2009-08-14,21.959999084472656
ORCL,2009-08-17,21.399999618530273
ORCL,2009-08-18,21.579999923706055
ORCL,2009-08-19,21.780000686645508
ORCL,2009-08-20,21.940000534057617
ORCL,2009-08-21,22.110000610351562
ORCL,2009-08-24,22.31999969482422
ORCL,2009-08-25,22.229999542236328
ORCL,2009-08-26,22.200000762939453
ORCL,2009-08-27,22.15999984741211
ORCL,2009-08-28,22.15999984741211
ORCL,2009-08-31,21.8799991607666
ORCL,2009-09-01,21.940000534057617
ORCL,2009-09-02,21.770000457763672
ORCL,2009-09-03,21.559999465942383
ORCL,2009-09-04,21.969999313354492
ORCL,2009-09-08,21.8799991607666
ORCL,2009-09-09,22.520000457763672
ORCL,2009-09-10,22.760000228881836
ORCL,2009-09-11,22.860000610351562
ORCL,2009-09-14,22.719999313354492
ORCL,2009-09-15,22.65999984741211
ORCL,2009-09-16,22.1299991607666
ORCL,2009-09-17,21.520000457763672
ORCL,2009-09-18,21.6200008392334
ORCL,2009-09-21,21.56999969482422
ORCL,2009-09-22,21.40999984741211
ORCL,2009-09-23,21.1299991607666
ORCL,2009-09-24,21.170000076293945
ORCL,2009-09-25,20.860000610351562
ORCL,2009-09-28,21.170000076293945
ORCL,2009-09-29,21.1200008392334
ORCL,2009-09-30,20.84000015258789
ORCL,2009-10-01,20.360000610351562
ORCL,2009-10-02,20.34000015258789
ORCL,2009-10-05,20.389999389648438
ORCL,2009-10-06,20.540000915527344
ORCL,2009-10-07,20.56999969482422
ORCL,2009-10-08,20.799999237060547
ORCL,2009-10-09,20.739999771118164
ORCL,2009-10-12,20.719999313354492
ORCL,2009-10-13,20.90999984741211
ORCL,2009-10-14,21.190000534057617
ORCL,2009-10-15,21.31999969482422
ORCL,2009-10-16,21.809999465942383
ORCL,2009-10-19,22.420000076293945
ORCL,2009-10-20,22.190000534057617
ORCL,2009-10-21,22.030000686645508
ORCL,2009-10-22,22.190000534057617
ORCL,2009-10-23,22.049999237060547
ORCL,2009-10-26,21.989999771118164
ORCL,2009-10-27,21.8700008392334
ORCL,2009-10-28,21.299999237060547
ORCL,2009-10-29,21.450000762939453
ORCL,2009-10-30,21.100000381469727
ORCL,2009-11-02,21.09000015258789
ORCL,2009-11-03,20.889999389648438
ORCL,2009-11-04,20.899999618530273
ORCL,2009-11-05,21.31999969482422
ORCL,2009-11-06,21.420000076293945
ORCL,2009-11-09,21.829999923706055
ORCL,2009-11-10,21.799999237060547
ORCL,2009-11-11,21.899999618530273
ORCL,2009-11-12,22.040000915527344
ORCL,2009-11-13,22.34000015258789
ORCL,2009-11-16,22.829999923706055
ORCL,2009-11-17,22.799999237060547
ORCL,2009-11-18,22.799999237060547
ORCL,2009-11-19,22.389999389648438
ORCL,2009-11-20,22.34000015258789
ORCL,2009-11-23,22.600000381469727
ORCL,2009-11-24,22.139999389648438
ORCL,2009-11-25,22.600000381469727
ORCL,2009-11-27,22.09000015258789
ORCL,2009-11-30,22.079999923706055
ORCL,2009-12-01,22.440000534057617
ORCL,2009-12-02,22.65999984741211
ORCL,2009-12-03,22.639999389648438
ORCL,2009-12-04,22.829999923706055
ORCL,2009-12-07,22.479999542236328
ORCL,2009-12-08,21.90999984741211
ORCL,2009-12-09,21.950000762939453
ORCL,2009-12-10,22.59000015258789
ORCL,2009-12-11,22.780000686645508
ORCL,2009-12-14,23.309999465942383
ORCL,2009-12-15,23.15999984741211
ORCL,2009-12-16,23.1200008392334
ORCL,2009-12-17,22.8799991607666
ORCL,2009-12-18,24.34000015258789
ORCL,2009-12-21,24.43000030517578
ORCL,2009-12-22,24.459999084472656
ORCL,2009-12-23,24.729999542236328
ORCL,2009-12-24,24.950000762939453
ORCL,2009-12-28,24.969999313354492
ORCL,2009-12-29,25.010000228881836
ORCL,2009-12-30,24.93000030517578
ORCL,2009-12-31,24.530000686645508
ORCL,2010-01-04,24.850000381469727
ORCL,2010-01-05,24.81999969482422
ORCL,2010-01-06,24.459999084472656
ORCL,2010-01-07,24.3799991607666
ORCL,2010-01-08,24.68000030517578
ORCL,2010-01-11,24.690000534057617
ORCL,2010-01-12,24.559999465942383
ORCL,2010-01-13,24.799999237060547
ORCL,2010-01-14,25.34000015258789
ORCL,2010-01-15,25.239999771118164
ORCL,2010-01-19,25.329999923706055
ORCL,2010-01-20,25.059999465942383
ORCL,2010-01-21,24.829999923706055
ORCL,2010-01-22,24.149999618530273
ORCL,2010-01-25,24.030000686645508
ORCL,2010-01-26,23.8799991607666
ORCL,2010-01-27,23.860000610351562
ORCL,2010-01-28,23.469999313354492
ORCL,2010-01-29,23.059999465942383
ORCL,2010-02-01,23.219999313354492
ORCL,2010-02-02,23.760000228881836
ORCL,2010-02-03,23.75
ORCL,2010-02-04,23.110000610351562
ORCL,2010-02-05,23.549999237060547
ORCL,2010-02-08,23.1200008392334
ORCL,2010-02-09,23.510000228881836
ORCL,2010-02-10,23.110000610351562
ORCL,2010-02-11,23.350000381469727
ORCL,2010-02-12,23.40999984741211
ORCL,2010-02-16,23.809999465942383
ORCL,2010-02-17,24.18000030517578
ORCL,2010-02-18,24.520000457763672
ORCL,2010-02-19,24.31999969482422
ORCL,2010-02-22,24.809999465942383
ORCL,2010-02-23,24.479999542236328
ORCL,2010-02-24,24.770000457763672
ORCL,2010-02-25,24.8700008392334
ORCL,2010-02-26,24.649999618530273
ORCL,2010-03-01,24.739999771118164
ORCL,2010-03-02,24.579999923706055
ORCL,2010-03-03,24.5
ORCL,2010-03-04,24.760000228881836
ORCL,2010-03-05,24.950000762939453
ORCL,2010-03-08,24.700000762939453
ORCL,2010-03-09,24.8799991607666
ORCL,2010-03-10,24.8700008392334
ORCL,2010-03-11,25.139999389648438
ORCL,2010-03-12,25.049999237060547
ORCL,2010-03-15,25.280000686645508
ORCL,2010-03-16,25.209999084472656
ORCL,2010-03-17,25.469999313354492
ORCL,2010-03-18,25.3799991607666
ORCL,2010-03-19,25.190000534057617
ORCL,2010-03-22,25.559999465942383
ORCL,2010-03-23,25.989999771118164
ORCL,2010-03-24,25.760000228881836
ORCL,2010-03-25,26.040000915527344
ORCL,2010-03-26,25.690000534057617
ORCL,2010-03-29,25.56999969482422
ORCL,2010-03-30,25.540000915527344
ORCL,2010-03-31,25.709999084472656
ORCL,2010-04-01,25.459999084472656
ORCL,2010-04-05,25.579999923706055
ORCL,2010-04-06,25.829999923706055
ORCL,2010-04-07,25.90999984741211
ORCL,2010-04-08,25.829999923706055
ORCL,2010-04-09,26.1299991607666
ORCL,2010-04-12,26.200000762939453
ORCL,2010-04-13,26.350000381469727
ORCL,2010-04-14,26.3799991607666
ORCL,2010-04-15,26.200000762939453
ORCL,2010-04-16,25.950000762939453
ORCL,2010-04-19,26.190000534057617
ORCL,2010-04-20,26.149999618530273
ORCL,2010-04-21,26.290000915527344
ORCL,2010-04-22,26.239999771118164
ORCL,2010-04-23,26.479999542236328
ORCL,2010-04-26,26.469999313354492
ORCL,2010-04-27,25.979999542236328
ORCL,2010-04-28,25.860000610351562
ORCL,2010-04-29,25.969999313354492
ORCL,2010-04-30,25.8700008392334
ORCL,2010-05-03,26.010000228881836
ORCL,2010-05-04,24.969999313354492
ORCL,2010-05-05,24.940000534057617
ORCL,2010-05-06,23.90999984741211
ORCL,2010-05-07,23.40999984741211
ORCL,2010-05-10,24.389999389648438
ORCL,2010-05-11,24.190000534057617
ORCL,2010-05-12,24.600000381469727
ORCL,2010-05-13,24.239999771118164
ORCL,2010-05-14,23.780000686645508
ORCL,2010-05-17,23.739999771118164
ORCL,2010-05-18,23.43000030517578
ORCL,2010-05-19,23.190000534057617
ORCL,2010-05-20,22.350000381469727
ORCL,2010-05-21,22.15999984741211
ORCL,2010-05-24,22.280000686645508
ORCL,2010-05-25,22.200000762939453
ORCL,2010-05-26,21.90999984741211
ORCL,2010-05-27,22.579999923706055
ORCL,2010-05-28,22.56999969482422
ORCL,2010-06-01,22.200000762939453
ORCL,2010-06-02,22.639999389648438
ORCL,2010-06-03,22.84000015258789
ORCL,2010-06-04,22.1299991607666
ORCL,2010-06-07,21.700000762939453
ORCL,2010-06-08,21.760000228881836
ORCL,2010-06-09,21.540000915527344
ORCL,2010-06-10,22.200000762939453
ORCL,2010-06-11,22.690000534057617
ORCL,2010-06-14,22.690000534057617
ORCL,2010-06-15,23.200000762939453
ORCL,2010-06-16,23.18000030517578
ORCL,2010-06-17,23.06999969482422
ORCL,2010-06-18,23.200000762939453
ORCL,2010-06-21,23.09000015258789
ORCL,2010-06-22,22.889999389648438
ORCL,2010-06-23,22.68000030517578
ORCL,2010-06-24,22.219999313354492
ORCL,2010-06-25,22.65999984741211
ORCL,2010-06-28,22.450000762939453
ORCL,2010-06-29,21.75
ORCL,2010-06-30,21.459999084472656
ORCL,2010-07-01,21.549999237060547
ORCL,2010-07-02,21.829999923706055
ORCL,2010-07-06,22.31999969482422
ORCL,2010-07-07,23.09000015258789
ORCL,2010-07-08,23.219999313354492
ORCL,2010-07-09,23.3700008392334
ORCL,2010-07-12,23.3799991607666
ORCL,2010-07-13,23.709999084472656
ORCL,2010-07-14,23.940000534057617
ORCL,2010-07-15,23.829999923706055
ORCL,2010-07-16,23.270000457763672
ORCL,2010-07-19,23.59000015258789
ORCL,2010-07-20,23.920000076293945
ORCL,2010-07-21,23.559999465942383
ORCL,2010-07-22,24.309999465942383
ORCL,2010-07-23,24.5
ORCL,2010-07-26,24.639999389648438
ORCL,2010-07-27,24.56999969482422
ORCL,2010-07-28,24.280000686645508
ORCL,2010-07-29,23.700000762939453
ORCL,2010-07-30,23.639999389648438
ORCL,2010-08-02,24.290000915527344
ORCL,2010-08-03,24.209999084472656
ORCL,2010-08-04,24.489999771118164
ORCL,2010-08-05,24.290000915527344
ORCL,2010-08-06,24.3799991607666
ORCL,2010-08-09,24.260000228881836
ORCL,2010-08-10,24.290000915527344
ORCL,2010-08-11,23.65999984741211
ORCL,2010-08-12,22.940000534057617
ORCL,2010-08-13,22.65999984741211
ORCL,2010-08-16,22.719999313354492
ORCL,2010-08-17,23.049999237060547
ORCL,2010-08-18,23.09000015258789
ORCL,2010-08-19,23.0
ORCL,2010-08-20,23.020000457763672
ORCL,2010-08-23,22.84000015258789
ORCL,2010-08-24,22.40999984741211
ORCL,2010-08-25,22.420000076293945
ORCL,2010-08-26,22.25
ORCL,2010-08-27,22.510000228881836
ORCL,2010-08-30,22.020000457763672
ORCL,2010-08-31,21.84000015258789
ORCL,2010-09-01,22.6200008392334
ORCL,2010-09-02,22.479999542236328
ORCL,2010-09-03,22.920000076293945
ORCL,2010-09-07,24.260000228881836
ORCL,2010-09-08,24.139999389648438
ORCL,2010-09-09,24.329999923706055
ORCL,2010-09-10,25.049999237060547
ORCL,2010-09-13,25.110000610351562
ORCL,2010-09-14,25.3799991607666
ORCL,2010-09-15,25.739999771118164
ORCL,2010-09-16,25.360000610351562
ORCL,2010-09-17,27.479999542236328
ORCL,2010-09-20,27.489999771118164
ORCL,2010-09-21,26.81999969482422
ORCL,2010-09-22,27.200000762939453
ORCL,2010-09-23,27.1200008392334
ORCL,2010-09-24,26.959999084472656
ORCL,2010-09-27,26.950000762939453
ORCL,2010-09-28,27.190000534057617
ORCL,2010-09-29,27.170000076293945
ORCL,2010-09-30,26.850000381469727
ORCL,2010-10-01,27.239999771118164
ORCL,2010-10-04,26.899999618530273
ORCL,2010-10-05,27.299999237060547
ORCL,2010-10-06,27.579999923706055
ORCL,2010-10-07,27.690000534057617
ORCL,2010-10-08,28.0
ORCL,2010-10-11,27.850000381469727
ORCL,2010-10-12,27.950000762939453
ORCL,2010-10-13,28.600000381469727
ORCL,2010-10-14,28.329999923706055
ORCL,2010-10-15,28.899999618530273
ORCL,2010-10-18,29.229999542236328
ORCL,2010-10-19,29.1299991607666
ORCL,2010-10-20,28.639999389648438
ORCL,2010-10-21,28.81999969482422
ORCL,2010-10-22,28.989999771118164
ORCL,2010-10-25,28.84000015258789
ORCL,2010-10-26,28.6299991607666
ORCL,2010-10-27,28.700000762939453
ORCL,2010-10-28,29.360000610351562
ORCL,2010-10-29,29.3799991607666
ORCL,2010-11-01,29.1299991607666
ORCL,2010-11-02,29.530000686645508
ORCL,2010-11-03,29.200000762939453
ORCL,2010-11-04,29.469999313354492
ORCL,2010-11-05,29.25
ORCL,2010-11-08,29.040000915527344
ORCL,2010-11-09,28.739999771118164
ORCL,2010-11-10,28.690000534057617
ORCL,2010-11-11,28.56999969482422
ORCL,2010-11-12,28.31999969482422
ORCL,2010-11-15,28.399999618530273
ORCL,2010-11-16,27.579999923706055
ORCL,2010-11-17,27.90999984741211
ORCL,2010-11-18,28.309999465942383
ORCL,2010-11-19,28.149999618530273
ORCL,2010-11-22,28.049999237060547
ORCL,2010-11-23,27.190000534057617
ORCL,2010-11-24,27.739999771118164
ORCL,2010-11-26,27.489999771118164
ORCL,2010-11-29,27.219999313354492
ORCL,2010-11-30,27.049999237060547
ORCL,2010-12-01,27.649999618530273
ORCL,2010-12-02,28.100000381469727
ORCL,2010-12-03,28.809999465942383
ORCL,2010-12-06,28.729999542236328
ORCL,2010-12-07,29.049999237060547
ORCL,2010-12-08,29.229999542236328
ORCL,2010-12-09,29.260000228881836
ORCL,2010-12-10,29.940000534057617
ORCL,2010-12-13,30.420000076293945
ORCL,2010-12-14,30.510000228881836
ORCL,2010-12-15,30.489999771118164
ORCL,2010-12-16,30.270000457763672
ORCL,2010-12-17,31.459999084472656
ORCL,2010-12-20,31.670000076293945
ORCL,2010-12-21,31.760000228881836
ORCL,2010-12-22,31.65999984741211
ORCL,2010-12-23,31.540000915527344
ORCL,2010-12-27,31.65999984741211
ORCL,2010-12-28,31.56999969482422
ORCL,2010-12-29,31.5
ORCL,2010-12-30,31.290000915527344
ORCL,2010-12-31,31.299999237060547
ORCL,2011-01-03,31.6200008392334
ORCL,2011-01-04,31.479999542236328
ORCL,2011-01-05,31.040000915527344
ORCL,2011-01-06,31.170000076293945
ORCL,2011-01-07,31.030000686645508
ORCL,2011-01-10,31.040000915527344
ORCL,2011-01-11,30.989999771118164
ORCL,2011-01-12,30.940000534057617
ORCL,2011-01-13,31.18000030517578
ORCL,2011-01-14,31.25
ORCL,2011-01-18,31.530000686645508
ORCL,2011-01-19,31.600000381469727
ORCL,2011-01-20,32.310001373291016
ORCL,2011-01-21,32.5099983215332
ORCL,2011-01-24,32.400001525878906
ORCL,2011-01-25,32.290000915527344
ORCL,2011-01-26,32.560001373291016
ORCL,2011-01-27,32.91999816894531
ORCL,2011-01-28,32.0
ORCL,2011-01-31,32.029998779296875
ORCL,2011-02-01,33.2400016784668
ORCL,2011-02-02,33.13999938964844
ORCL,2011-02-03,32.9900016784668
ORCL,2011-02-04,32.619998931884766
ORCL,2011-02-07,32.97999954223633
ORCL,2011-02-08,33.029998779296875
ORCL,2011-02-09,32.88999938964844
ORCL,2011-02-10,33.2599983215332
ORCL,2011-02-11,33.470001220703125
ORCL,2011-02-14,33.290000915527344
ORCL,2011-02-15,32.7599983215332
ORCL,2011-02-16,33.11000061035156
ORCL,2011-02-17,33.0099983215332
ORCL,2011-02-18,33.68000030517578
ORCL,2011-02-22,32.529998779296875
ORCL,2011-02-23,32.18000030517578
ORCL,2011-02-24,32.25
ORCL,2011-02-25,32.95000076293945
ORCL,2011-02-28,32.900001525878906
ORCL,2011-03-01,31.670000076293945
ORCL,2011-03-02,32.119998931884766
ORCL,2011-03-03,33.029998779296875
ORCL,2011-03-04,32.7599983215332
ORCL,2011-03-07,32.099998474121094
ORCL,2011-03-08,32.7400016784668
ORCL,2011-03-09,32.790000915527344
ORCL,2011-03-10,31.799999237060547
ORCL,2011-03-11,31.90999984741211
ORCL,2011-03-14,31.59000015258789
ORCL,2011-03-15,31.170000076293945
ORCL,2011-03-16,30.200000762939453
ORCL,2011-03-17,30.549999237060547
ORCL,2011-03-18,30.760000228881836
ORCL,2011-03-21,31.420000076293945
ORCL,2011-03-22,31.1299991607666
ORCL,2011-03-23,31.40999984741211
ORCL,2011-03-24,32.13999938964844
ORCL,2011-03-25,32.63999938964844
ORCL,2011-03-28,32.560001373291016
ORCL,2011-03-29,33.15999984741211
ORCL,2011-03-30,33.04999923706055
ORCL,2011-03-31,33.43000030517578
ORCL,2011-04-01,34.02000045776367
ORCL,2011-04-04,34.13999938964844
ORCL,2011-04-05,33.91999816894531
ORCL,2011-04-06,33.58000183105469
ORCL,2011-04-07,33.720001220703125
ORCL,2011-04-08,33.540000915527344
ORCL,2011-04-11,33.779998779296875
ORCL,2011-04-12,33.400001525878906
ORCL,2011-04-13,33.70000076293945
ORCL,2011-04-14,33.79999923706055
ORCL,2011-04-15,34.18000030517578
ORCL,2011-04-18,33.630001068115234
ORCL,2011-04-19,33.66999816894531
ORCL,2011-04-20,34.11000061035156
ORCL,2011-04-21,34.75
ORCL,2011-04-25,34.83000183105469
ORCL,2011-04-26,34.970001220703125
ORCL,2011-04-27,35.25
ORCL,2011-04-28,35.290000915527344
ORCL,2011-04-29,35.959999084472656
ORCL,2011-05-02,36.369998931884766
ORCL,2011-05-03,36.13999938964844
ORCL,2011-05-04,35.25
ORCL,2011-05-05,34.66999816894531
ORCL,2011-05-06,34.869998931884766
ORCL,2011-05-09,35.20000076293945
ORCL,2011-05-10,35.619998931884766
ORCL,2011-05-11,34.97999954223633
ORCL,2011-05-12,35.72999954223633
ORCL,2011-05-13,35.189998626708984
ORCL,2011-05-16,34.18000030517578
ORCL,2011-05-17,33.939998626708984
ORCL,2011-05-18,33.90999984741211
ORCL,2011-05-19,34.5
ORCL,2011-05-20,34.27000045776367
ORCL,2011-05-23,33.15999984741211
ORCL,2011-05-24,33.040000915527344
ORCL,2011-05-25,32.9900016784668
ORCL,2011-05-26,33.400001525878906
ORCL,2011-05-27,33.70000076293945
ORCL,2011-05-31,34.220001220703125
ORCL,2011-06-01,32.880001068115234
ORCL,2011-06-02,32.720001220703125
ORCL,2011-06-03,32.33000183105469
ORCL,2011-06-06,32.189998626708984
ORCL,2011-06-07,31.84000015258789
ORCL,2011-06-08,31.25
ORCL,2011-06-09,31.6299991607666
ORCL,2011-06-10,31.18000030517578
ORCL,2011-06-13,31.6299991607666
ORCL,2011-06-14,32.08000183105469
ORCL,2011-06-15,31.15999984741211
ORCL,2011-06-16,30.799999237060547
ORCL,2011-06-17,31.18000030517578
ORCL,2011-06-20,31.90999984741211
ORCL,2011-06-21,32.650001525878906
ORCL,2011-06-22,32.20000076293945
ORCL,2011-06-23,32.459999084472656
ORCL,2011-06-24,31.139999389648438
ORCL,2011-06-27,31.579999923706055
ORCL,2011-06-28,32.34000015258789
ORCL,2011-06-29,32.43000030517578
ORCL,2011-06-30,32.90999984741211
ORCL,2011-07-01,33.04999923706055
ORCL,2011-07-05,33.060001373291016
ORCL,2011-07-06,33.209999084472656
ORCL,2011-07-07,34.09000015258789
ORCL,2011-07-08,33.939998626708984
ORCL,2011-07-11,33.13999938964844
ORCL,2011-07-12,32.599998474121094
ORCL,2011-07-13,32.689998626708984
ORCL,2011-07-14,32.04999923706055
ORCL,2011-07-15,32.09000015258789
ORCL,2011-07-18,31.489999771118164
ORCL,2011-07-19,32.63999938964844
ORCL,2011-07-20,32.08000183105469
ORCL,2011-07-21,32.470001220703125
ORCL,2011-07-22,32.54999923706055
ORCL,2011-07-25,32.209999084472656
ORCL,2011-07-26,32.150001525878906
ORCL,2011-07-27,30.709999084472656
ORCL,2011-07-28,30.670000076293945
ORCL,2011-07-29,30.579999923706055
ORCL,2011-08-01,30.110000610351562
ORCL,2011-08-02,29.549999237060547
ORCL,2011-08-03,30.190000534057617
ORCL,2011-08-04,28.8799991607666
ORCL,2011-08-05,28.350000381469727
ORCL,2011-08-08,26.020000457763672
ORCL,2011-08-09,27.600000381469727
ORCL,2011-08-10,26.479999542236328
ORCL,2011-08-11,27.700000762939453
ORCL,2011-08-12,27.389999389648438
ORCL,2011-08-15,27.639999389648438
ORCL,2011-08-16,27.56999969482422
ORCL,2011-08-17,27.469999313354492
ORCL,2011-08-18,25.190000534057617
ORCL,2011-08-19,24.780000686645508
ORCL,2011-08-22,25.059999465942383
ORCL,2011-08-23,26.200000762939453
ORCL,2011-08-24,26.68000030517578
ORCL,2011-08-25,25.899999618530273
ORCL,2011-08-26,26.649999618530273
ORCL,2011-08-29,27.90999984741211
ORCL,2011-08-30,27.8700008392334
ORCL,2011-08-31,28.06999969482422
ORCL,2011-09-01,27.84000015258789
ORCL,2011-09-02,26.969999313354492
ORCL,2011-09-06,26.489999771118164
ORCL,2011-09-07,27.6299991607666
ORCL,2011-09-08,26.719999313354492
ORCL,2011-09-09,26.0
ORCL,2011-09-12,26.75
ORCL,2011-09-13,27.719999313354492
ORCL,2011-09-14,28.149999618530273
ORCL,2011-09-15,28.950000762939453
ORCL,2011-09-16,29.229999542236328
ORCL,2011-09-19,29.020000457763672
ORCL,2011-09-20,28.350000381469727
ORCL,2011-09-21,29.540000915527344
ORCL,2011-09-22,28.34000015258789
ORCL,2011-09-23,28.899999618530273
ORCL,2011-09-26,29.709999084472656
ORCL,2011-09-27,30.1299991607666
ORCL,2011-09-28,29.450000762939453
ORCL,2011-09-29,29.649999618530273
ORCL,2011-09-30,28.739999771118164
ORCL,2011-10-03,27.940000534057617
ORCL,2011-10-04,28.690000534057617
ORCL,2011-10-05,29.510000228881836
ORCL,2011-10-06,30.06999969482422
ORCL,2011-10-07,29.90999984741211
ORCL,2011-10-10,30.969999313354492
ORCL,2011-10-11,30.93000030517578
ORCL,2011-10-12,31.110000610351562
ORCL,2011-10-13,31.139999389648438
ORCL,2011-10-14,31.850000381469727
ORCL,2011-10-17,31.229999542236328
ORCL,2011-10-18,31.8799991607666
ORCL,2011-10-19,31.489999771118164
ORCL,2011-10-20,31.530000686645508
ORCL,2011-10-21,32.119998931884766
ORCL,2011-10-24,32.869998931884766
ORCL,2011-10-25,32.369998931884766
ORCL,2011-10-26,32.400001525878906
ORCL,2011-10-27,33.65999984741211
ORCL,2011-10-28,33.689998626708984
ORCL,2011-10-31,32.77000045776367
ORCL,2011-11-01,31.690000534057617
ORCL,2011-11-02,32.279998779296875
ORCL,2011-11-03,33.11000061035156
ORCL,2011-11-04,32.54999923706055
ORCL,2011-11-07,32.869998931884766
ORCL,2011-11-08,33.61000061035156
ORCL,2011-11-09,31.59000015258789
ORCL,2011-11-10,31.729999542236328
ORCL,2011-11-11,32.369998931884766
ORCL,2011-11-14,32.29999923706055
ORCL,2011-11-15,32.959999084472656
ORCL,2011-11-16,31.989999771118164
ORCL,2011-11-17,30.81999969482422
ORCL,2011-11-18,30.600000381469727
ORCL,2011-11-21,29.90999984741211
ORCL,2011-11-22,29.809999465942383
ORCL,2011-11-23,29.0
ORCL,2011-11-25,28.739999771118164
ORCL,2011-11-28,29.8700008392334
ORCL,2011-11-29,29.739999771118164
ORCL,2011-11-30,31.350000381469727
ORCL,2011-12-01,31.670000076293945
ORCL,2011-12-02,31.200000762939453
ORCL,2011-12-05,31.899999618530273
ORCL,2011-12-06,31.729999542236328
ORCL,2011-12-07,31.540000915527344
ORCL,2011-12-08,30.739999771118164
ORCL,2011-12-09,31.690000534057617
ORCL,2011-12-12,31.31999969482422
ORCL,2011-12-13,30.829999923706055
ORCL,2011-12-14,29.8700008392334
ORCL,2011-12-15,29.030000686645508
ORCL,2011-12-16,29.209999084472656
ORCL,2011-12-19,28.610000610351562
ORCL,2011-12-20,29.170000076293945
ORCL,2011-12-21,25.770000457763672
ORCL,2011-12-22,25.690000534057617
ORCL,2011-12-23,26.059999465942383
ORCL,2011-12-27,25.6299991607666
ORCL,2011-12-28,25.510000228881836
ORCL,2011-12-29,25.799999237060547
ORCL,2011-12-30,25.649999618530273
ORCL,2012-01-03,25.860000610351562
ORCL,2012-01-04,26.010000228881836
ORCL,2012-01-05,26.59000015258789
ORCL,2012-01-06,26.93000030517578
ORCL,2012-01-09,27.030000686645508
ORCL,2012-01-10,26.969999313354492
ORCL,2012-01-11,26.889999389648438
ORCL,2012-01-12,27.170000076293945
ORCL,2012-01-13,27.34000015258789
ORCL,2012-01-17,27.65999984741211
ORCL,2012-01-18,28.34000015258789
ORCL,2012-01-19,28.559999465942383
ORCL,2012-01-20,28.709999084472656
ORCL,2012-01-23,28.389999389648438
ORCL,2012-01-24,28.510000228881836
ORCL,2012-01-25,28.510000228881836
ORCL,2012-01-26,28.290000915527344
ORCL,2012-01-27,28.420000076293945
ORCL,2012-01-30,28.600000381469727
ORCL,2012-01-31,28.209999084472656
ORCL,2012-02-01,28.8799991607666
ORCL,2012-02-02,28.809999465942383
ORCL,2012-02-03,29.110000610351562
ORCL,2012-02-06,29.0
ORCL,2012-02-07,28.950000762939453
ORCL,2012-02-08,28.729999542236328
ORCL,2012-02-09,28.889999389648438
ORCL,2012-02-10,28.5
ORCL,2012-02-13,28.43000030517578
ORCL,2012-02-14,28.239999771118164
ORCL,2012-02-15,27.979999542236328
ORCL,2012-02-16,28.950000762939453
ORCL,2012-02-17,28.790000915527344
ORCL,2012-02-21,28.739999771118164
ORCL,2012-02-22,28.549999237060547
ORCL,2012-02-23,28.809999465942383
ORCL,2012-02-24,29.25
ORCL,2012-02-27,29.260000228881836
ORCL,2012-02-28,29.389999389648438
ORCL,2012-02-29,29.25
ORCL,2012-03-01,29.829999923706055
ORCL,2012-03-02,29.959999084472656
ORCL,2012-03-05,30.239999771118164
ORCL,2012-03-06,29.940000534057617
ORCL,2012-03-07,30.219999313354492
ORCL,2012-03-08,30.06999969482422
ORCL,2012-03-09,30.1299991607666
ORCL,2012-03-12,29.709999084472656
ORCL,2012-03-13,30.1299991607666
ORCL,2012-03-14,29.84000015258789
ORCL,2012-03-15,30.059999465942383
ORCL,2012-03-16,29.739999771118164
ORCL,2012-03-19,29.760000228881836
ORCL,2012-03-20,30.100000381469727
ORCL,2012-03-21,29.40999984741211
ORCL,2012-03-22,28.6299991607666
ORCL,2012-03-23,28.549999237060547
ORCL,2012-03-26,29.15999984741211
ORCL,2012-03-27,29.350000381469727
ORCL,2012-03-28,29.360000610351562
ORCL,2012-03-29,29.299999237060547
ORCL,2012-03-30,29.15999984741211
ORCL,2012-04-02,29.530000686645508
ORCL,2012-04-03,29.389999389648438
ORCL,2012-04-04,29.15999984741211
ORCL,2012-04-05,29.559999465942383
ORCL,2012-04-09,29.010000228881836
ORCL,2012-04-10,28.350000381469727
ORCL,2012-04-11,28.139999389648438
ORCL,2012-04-12,28.700000762939453
ORCL,2012-04-13,28.559999465942383
ORCL,2012-04-16,28.639999389648438
ORCL,2012-04-17,29.280000686645508
ORCL,2012-04-18,29.1299991607666
ORCL,2012-04-19,29.010000228881836
ORCL,2012-04-20,28.8799991607666
ORCL,2012-04-23,28.479999542236328
ORCL,2012-04-24,28.690000534057617
ORCL,2012-04-25,28.8700008392334
ORCL,2012-04-26,29.020000457763672
ORCL,2012-04-27,29.239999771118164
ORCL,2012-04-30,29.399999618530273
ORCL,2012-05-01,29.56999969482422
ORCL,2012-05-02,29.709999084472656
ORCL,2012-05-03,29.3799991607666
ORCL,2012-05-04,28.40999984741211
ORCL,2012-05-07,27.920000076293945
ORCL,2012-05-08,27.93000030517578
ORCL,2012-05-09,27.780000686645508
ORCL,2012-05-10,27.020000457763672
ORCL,2012-05-11,27.0
ORCL,2012-05-14,26.959999084472656
ORCL,2012-05-15,27.059999465942383
ORCL,2012-05-16,26.719999313354492
ORCL,2012-05-17,26.25
ORCL,2012-05-18,25.610000610351562
ORCL,2012-05-21,26.260000228881836
ORCL,2012-05-22,26.360000610351562
ORCL,2012-05-23,26.68000030517578
ORCL,2012-05-24,26.1200008392334
ORCL,2012-05-25,26.139999389648438
ORCL,2012-05-29,26.459999084472656
ORCL,2012-05-30,26.170000076293945
ORCL,2012-05-31,26.469999313354492
ORCL,2012-06-01,26.0
ORCL,2012-06-04,26.200000762939453
ORCL,2012-06-05,26.709999084472656
ORCL,2012-06-06,27.530000686645508
ORCL,2012-06-07,27.18000030517578
ORCL,2012-06-08,27.15999984741211
ORCL,2012-06-11,26.809999465942383
ORCL,2012-06-12,27.030000686645508
ORCL,2012-06-13,27.020000457763672
ORCL,2012-06-14,26.90999984741211
ORCL,2012-06-15,27.700000762939453
ORCL,2012-06-18,27.1200008392334
ORCL,2012-06-19,27.959999084472656
ORCL,2012-06-20,28.489999771118164
ORCL,2012-06-21,27.809999465942383
ORCL,2012-06-22,28.0
ORCL,2012-06-25,27.6200008392334
ORCL,2012-06-26,27.829999923706055
ORCL,2012-06-27,28.170000076293945
ORCL,2012-06-28,28.170000076293945
ORCL,2012-06-29,29.700000762939453
ORCL,2012-07-02,29.799999237060547
ORCL,2012-07-03,29.969999313354492
ORCL,2012-07-05,29.719999313354492
ORCL,2012-07-06,29.18000030517578
ORCL,2012-07-09,29.100000381469727
ORCL,2012-07-10,29.049999237060547
ORCL,2012-07-11,29.229999542236328
ORCL,2012-07-12,28.81999969482422
ORCL,2012-07-13,29.579999923706055
ORCL,2012-07-16,29.520000457763672
ORCL,2012-07-17,29.920000076293945
ORCL,2012-07-18,30.5
ORCL,2012-07-19,30.8700008392334
ORCL,2012-07-20,30.1200008392334
ORCL,2012-07-23,29.649999618530273
ORCL,2012-07-24,29.31999969482422
ORCL,2012-07-25,29.260000228881836
ORCL,2012-07-26,30.0
ORCL,2012-07-27,30.770000457763672
ORCL,2012-07-30,30.579999923706055
ORCL,2012-07-31,30.200000762939453
ORCL,2012-08-01,30.31999969482422
ORCL,2012-08-02,29.920000076293945
ORCL,2012-08-03,30.719999313354492
ORCL,2012-08-06,31.0
ORCL,2012-08-07,31.5
ORCL,2012-08-08,31.15999984741211
ORCL,2012-08-09,31.3700008392334
ORCL,2012-08-10,31.610000610351562
ORCL,2012-08-13,31.360000610351562
ORCL,2012-08-14,31.350000381469727
ORCL,2012-08-15,31.549999237060547
ORCL,2012-08-16,32.029998779296875
ORCL,2012-08-17,32.20000076293945
ORCL,2012-08-20,32.040000915527344
ORCL,2012-08-21,31.75
ORCL,2012-08-22,31.700000762939453
ORCL,2012-08-23,31.59000015258789
ORCL,2012-08-24,31.950000762939453
ORCL,2012-08-27,31.829999923706055
ORCL,2012-08-28,31.579999923706055
ORCL,2012-08-29,31.489999771118164
ORCL,2012-08-30,31.170000076293945
ORCL,2012-08-31,31.649999618530273
ORCL,2012-09-04,31.56999969482422
ORCL,2012-09-05,32.06999969482422
ORCL,2012-09-06,32.630001068115234
ORCL,2012-09-07,32.599998474121094
ORCL,2012-09-10,32.310001373291016
ORCL,2012-09-11,32.31999969482422
ORCL,2012-09-12,32.2599983215332
ORCL,2012-09-13,32.619998931884766
ORCL,2012-09-14,32.95000076293945
ORCL,2012-09-17,33.099998474121094
ORCL,2012-09-18,33.02000045776367
ORCL,2012-09-19,32.779998779296875
ORCL,2012-09-20,32.2599983215332
ORCL,2012-09-21,32.470001220703125
ORCL,2012-09-24,32.220001220703125
ORCL,2012-09-25,31.299999237060547
ORCL,2012-09-26,30.729999542236328
ORCL,2012-09-27,31.219999313354492
ORCL,2012-09-28,31.459999084472656
ORCL,2012-10-01,31.670000076293945
ORCL,2012-10-02,31.649999618530273
ORCL,2012-10-03,31.81999969482422
ORCL,2012-10-04,31.899999618530273
ORCL,2012-10-05,31.389999389648438
ORCL,2012-10-08,31.18000030517578
ORCL,2012-10-09,30.649999618530273
ORCL,2012-10-10,30.579999923706055
ORCL,2012-10-11,30.719999313354492
ORCL,2012-10-12,31.0
ORCL,2012-10-15,31.299999237060547
ORCL,2012-10-16,31.8700008392334
ORCL,2012-10-17,31.229999542236328
ORCL,2012-10-18,31.1200008392334
ORCL,2012-10-19,30.479999542236328
ORCL,2012-10-22,30.799999237060547
ORCL,2012-10-23,30.59000015258789
ORCL,2012-10-24,30.600000381469727
ORCL,2012-10-25,30.860000610351562
ORCL,2012-10-26,30.989999771118164
ORCL,2012-10-31,31.079999923706055
ORCL,2012-11-01,31.479999542236328
ORCL,2012-11-02,31.209999084472656
ORCL,2012-11-05,31.25
ORCL,2012-11-06,31.6299991607666
ORCL,2012-11-07,30.790000915527344
ORCL,2012-11-08,30.420000076293945
ORCL,2012-11-09,30.350000381469727
ORCL,2012-11-12,30.299999237060547
ORCL,2012-11-13,30.020000457763672
ORCL,2012-11-14,29.579999923706055
ORCL,2012-11-15,29.950000762939453
ORCL,2012-11-16,30.0
ORCL,2012-11-19,30.139999389648438
ORCL,2012-11-20,30.200000762939453
ORCL,2012-11-21,30.399999618530273
ORCL,2012-11-23,30.920000076293945
ORCL,2012-11-26,30.959999084472656
ORCL,2012-11-27,31.219999313354492
ORCL,2012-11-28,31.799999237060547
ORCL,2012-11-29,31.84000015258789
ORCL,2012-11-30,32.18000030517578
ORCL,2012-12-03,32.310001373291016
ORCL,2012-12-04,32.380001068115234
ORCL,2012-12-05,32.0
ORCL,2012-12-06,32.029998779296875
ORCL,2012-12-07,31.920000076293945
ORCL,2012-12-10,32.06999969482422
ORCL,2012-12-11,32.34000015258789
ORCL,2012-12-12,31.940000534057617
ORCL,2012-12-13,31.610000610351562
ORCL,2012-12-14,31.959999084472656
ORCL,2012-12-17,32.31999969482422
ORCL,2012-12-18,32.880001068115234
ORCL,2012-12-19,34.09000015258789
ORCL,2012-12-20,33.939998626708984
ORCL,2012-12-21,33.7599983215332
ORCL,2012-12-24,33.61000061035156
ORCL,2012-12-26,33.61000061035156
ORCL,2012-12-27,33.27000045776367
ORCL,2012-12-28,33.02000045776367
ORCL,2012-12-31,33.31999969482422
ORCL,2013-01-02,34.689998626708984
ORCL,2013-01-03,34.310001373291016
ORCL,2013-01-04,34.61000061035156
ORCL,2013-01-07,34.43000030517578
ORCL,2013-01-08,34.439998626708984
ORCL,2013-01-09,34.459999084472656
ORCL,2013-01-10,34.90999984741211
ORCL,2013-01-11,34.86000061035156
ORCL,2013-01-14,34.959999084472656
ORCL,2013-01-15,34.70000076293945
ORCL,2013-01-16,34.63999938964844
ORCL,2013-01-17,34.619998931884766
ORCL,2013-01-18,35.11000061035156
ORCL,2013-01-22,34.93000030517578
ORCL,2013-01-23,34.689998626708984
ORCL,2013-01-24,34.939998626708984
ORCL,2013-01-25,35.380001068115234
ORCL,2013-01-28,35.540000915527344
ORCL,2013-01-29,35.779998779296875
ORCL,2013-01-30,35.380001068115234
ORCL,2013-01-31,35.5099983215332
ORCL,2013-02-01,36.209999084472656
ORCL,2013-02-04,35.130001068115234
ORCL,2013-02-05,35.47999954223633
ORCL,2013-02-06,35.099998474121094
ORCL,2013-02-07,34.560001373291016
ORCL,2013-02-08,34.900001525878906
ORCL,2013-02-11,34.959999084472656
ORCL,2013-02-12,35.11000061035156
ORCL,2013-02-13,34.9900016784668
ORCL,2013-02-14,34.900001525878906
ORCL,2013-02-15,34.810001373291016
ORCL,2013-02-19,35.400001525878906
ORCL,2013-02-20,35.0099983215332
ORCL,2013-02-21,34.279998779296875
ORCL,2013-02-22,34.75
ORCL,2013-02-25,34.279998779296875
ORCL,2013-02-26,34.31999969482422
ORCL,2013-02-27,34.68000030517578
ORCL,2013-02-28,34.2400016784668
ORCL,2013-03-01,34.630001068115234
ORCL,2013-03-04,35.04999923706055
ORCL,2013-03-05,35.459999084472656
ORCL,2013-03-06,35.86000061035156
ORCL,2013-03-07,35.939998626708984
ORCL,2013-03-08,35.709999084472656
ORCL,2013-03-11,35.880001068115234
ORCL,2013-03-12,35.43000030517578
ORCL,2013-03-13,35.58000183105469
ORCL,2013-03-14,36.29999923706055
ORCL,2013-03-15,36.34000015258789
ORCL,2013-03-18,36.040000915527344
ORCL,2013-03-19,35.689998626708984
ORCL,2013-03-20,35.77000045776367
ORCL,2013-03-21,32.29999923706055
ORCL,2013-03-22,31.979999542236328
ORCL,2013-03-25,31.25
ORCL,2013-03-26,31.540000915527344
ORCL,2013-03-27,31.950000762939453
ORCL,2013-03-28,32.33000183105469
ORCL,2013-04-01,32.40999984741211
ORCL,2013-04-02,32.7400016784668
ORCL,2013-04-03,32.400001525878906
ORCL,2013-04-04,32.369998931884766
ORCL,2013-04-05,32.029998779296875
ORCL,2013-04-08,32.36000061035156
ORCL,2013-04-09,33.040000915527344
ORCL,2013-04-10,33.72999954223633
ORCL,2013-04-11,33.619998931884766
ORCL,2013-04-12,33.459999084472656
ORCL,2013-04-15,32.79999923706055
ORCL,2013-04-16,33.41999816894531
ORCL,2013-04-17,32.4900016784668
ORCL,2013-04-18,32.119998931884766
ORCL,2013-04-19,32.369998931884766
ORCL,2013-04-22,32.52000045776367
ORCL,2013-04-23,32.459999084472656
ORCL,2013-04-24,32.5099983215332
ORCL,2013-04-25,32.27000045776367
ORCL,2013-04-26,32.36000061035156
ORCL,2013-04-29,32.2400016784668
ORCL,2013-04-30,32.779998779296875
ORCL,2013-05-01,33.15999984741211
ORCL,2013-05-02,33.689998626708984
ORCL,2013-05-03,33.380001068115234
ORCL,2013-05-06,33.5099983215332
ORCL,2013-05-07,33.2599983215332
ORCL,2013-05-08,33.459999084472656
ORCL,2013-05-09,33.70000076293945
ORCL,2013-05-10,34.02000045776367
ORCL,2013-05-13,33.779998779296875
ORCL,2013-05-14,33.66999816894531
ORCL,2013-05-15,33.9900016784668
ORCL,2013-05-16,34.369998931884766
ORCL,2013-05-17,35.029998779296875
ORCL,2013-05-20,34.900001525878906
ORCL,2013-05-21,35.099998474121094
ORCL,2013-05-22,34.119998931884766
ORCL,2013-05-23,34.22999954223633
ORCL,2013-05-24,34.04999923706055
ORCL,2013-05-28,34.529998779296875
ORCL,2013-05-29,34.400001525878906
ORCL,2013-05-30,34.34000015258789
ORCL,2013-05-31,33.779998779296875
ORCL,2013-06-03,34.38999938964844
ORCL,2013-06-04,34.15999984741211
ORCL,2013-06-05,34.119998931884766
ORCL,2013-06-06,33.349998474121094
ORCL,2013-06-07,33.810001373291016
ORCL,2013-06-10,34.04999923706055
ORCL,2013-06-11,33.56999969482422
ORCL,2013-06-12,33.52000045776367
ORCL,2013-06-13,34.25
ORCL,2013-06-14,33.77000045776367
ORCL,2013-06-17,34.27000045776367
ORCL,2013-06-18,34.400001525878906
ORCL,2013-06-19,34.09000015258789
ORCL,2013-06-20,33.209999084472656
ORCL,2013-06-21,30.139999389648438
ORCL,2013-06-24,30.170000076293945
ORCL,2013-06-25,29.959999084472656
ORCL,2013-06-26,30.139999389648438
ORCL,2013-06-27,30.450000762939453
ORCL,2013-06-28,30.709999084472656
ORCL,2013-07-01,30.110000610351562
ORCL,2013-07-02,30.100000381469727
ORCL,2013-07-03,30.700000762939453
ORCL,2013-07-05,31.190000534057617
ORCL,2013-07-08,31.649999618530273
ORCL,2013-07-09,31.520000457763672
ORCL,2013-07-10,31.229999542236328
ORCL,2013-07-11,31.860000610351562
ORCL,2013-07-12,31.25
ORCL,2013-07-15,32.0099983215332
ORCL,2013-07-16,32.0
ORCL,2013-07-17,32.15999984741211
ORCL,2013-07-18,32.0099983215332
ORCL,2013-07-19,31.860000610351562
ORCL,2013-07-22,31.8700008392334
ORCL,2013-07-23,32.06999969482422
ORCL,2013-07-24,32.38999938964844
ORCL,2013-07-25,32.369998931884766
ORCL,2013-07-26,32.540000915527344
ORCL,2013-07-29,32.47999954223633
ORCL,2013-07-30,32.54999923706055
ORCL,2013-07-31,32.349998474121094
ORCL,2013-08-01,32.75
ORCL,2013-08-02,32.56999969482422
ORCL,2013-08-05,32.779998779296875
ORCL,2013-08-06,33.0
ORCL,2013-08-07,32.81999969482422
ORCL,2013-08-08,33.02000045776367
ORCL,2013-08-09,32.91999816894531
ORCL,2013-08-12,33.25
ORCL,2013-08-13,33.25
ORCL,2013-08-14,33.56999969482422
ORCL,2013-08-15,32.72999954223633
ORCL,2013-08-16,32.40999984741211
ORCL,2013-08-19,32.060001373291016
ORCL,2013-08-20,32.20000076293945
ORCL,2013-08-21,32.29999923706055
ORCL,2013-08-22,32.400001525878906
ORCL,2013-08-23,31.770000457763672
ORCL,2013-08-26,32.34000015258789
ORCL,2013-08-27,31.780000686645508
ORCL,2013-08-28,31.65999984741211
ORCL,2013-08-29,31.700000762939453
ORCL,2013-08-30,31.860000610351562
ORCL,2013-09-03,32.02000045776367
ORCL,2013-09-04,32.31999969482422
ORCL,2013-09-05,32.2599983215332
ORCL,2013-09-06,32.20000076293945
ORCL,2013-09-09,32.75
ORCL,2013-09-10,32.86000061035156
ORCL,2013-09-11,33.02000045776367
ORCL,2013-09-12,32.790000915527344
ORCL,2013-09-13,32.459999084472656
ORCL,2013-09-16,32.970001220703125
ORCL,2013-09-17,33.2599983215332
ORCL,2013-09-18,33.869998931884766
ORCL,2013-09-19,33.88999938964844
ORCL,2013-09-20,34.04999923706055
ORCL,2013-09-23,33.939998626708984
ORCL,2013-09-24,33.63999938964844
ORCL,2013-09-25,33.869998931884766
ORCL,2013-09-26,33.810001373291016
ORCL,2013-09-27,33.779998779296875
ORCL,2013-09-30,33.16999816894531
ORCL,2013-10-01,33.5
ORCL,2013-10-02,33.68000030517578
ORCL,2013-10-03,33.2400016784668
ORCL,2013-10-04,33.209999084472656
ORCL,2013-10-07,32.84000015258789
ORCL,2013-10-08,32.369998931884766
ORCL,2013-10-09,32.189998626708984
ORCL,2013-10-10,32.9900016784668
ORCL,2013-10-11,33.2599983215332
ORCL,2013-10-14,33.279998779296875
ORCL,2013-10-15,32.75
ORCL,2013-10-16,33.02000045776367
ORCL,2013-10-17,32.869998931884766
ORCL,2013-10-18,32.900001525878906
ORCL,2013-10-21,32.95000076293945
ORCL,2013-10-22,32.900001525878906
ORCL,2013-10-23,32.70000076293945
ORCL,2013-10-24,33.06999969482422
ORCL,2013-10-25,33.150001525878906
ORCL,2013-10-28,33.13999938964844
ORCL,2013-10-29,33.709999084472656
ORCL,2013-10-30,33.529998779296875
ORCL,2013-10-31,33.5
ORCL,2013-11-01,33.529998779296875
ORCL,2013-11-04,33.709999084472656
ORCL,2013-11-05,33.5
ORCL,2013-11-06,34.06999969482422
ORCL,2013-11-07,34.0
ORCL,2013-11-08,34.349998474121094
ORCL,2013-11-11,34.369998931884766
ORCL,2013-11-12,34.70000076293945
ORCL,2013-11-13,35.0
ORCL,2013-11-14,34.380001068115234
ORCL,2013-11-15,34.91999816894531
ORCL,2013-11-18,34.93000030517578
ORCL,2013-11-19,34.7599983215332
ORCL,2013-11-20,34.75
ORCL,2013-11-21,34.939998626708984
ORCL,2013-11-22,34.83000183105469
ORCL,2013-11-25,34.779998779296875
ORCL,2013-11-26,34.93000030517578
ORCL,2013-11-27,35.290000915527344
ORCL,2013-11-29,35.290000915527344
ORCL,2013-12-02,35.08000183105469
ORCL,2013-12-03,35.06999969482422
ORCL,2013-12-04,35.06999969482422
ORCL,2013-12-05,34.849998474121094
ORCL,2013-12-06,35.47999954223633
ORCL,2013-12-09,35.599998474121094
ORCL,2013-12-10,34.79999923706055
ORCL,2013-12-11,34.560001373291016
ORCL,2013-12-12,33.599998474121094
ORCL,2013-12-13,33.22999954223633
ORCL,2013-12-16,33.540000915527344
ORCL,2013-12-17,33.630001068115234
ORCL,2013-12-18,34.599998474121094
ORCL,2013-12-19,36.599998474121094
ORCL,2013-12-20,36.369998931884766
ORCL,2013-12-23,36.93000030517578
ORCL,2013-12-24,37.31999969482422
ORCL,2013-12-26,37.689998626708984
ORCL,2013-12-27,37.97999954223633
ORCL,2013-12-30,37.9900016784668
ORCL,2013-12-31,38.2599983215332
ORCL,2014-01-02,37.84000015258789
ORCL,2014-01-03,37.619998931884766
ORCL,2014-01-06,37.470001220703125
ORCL,2014-01-07,37.849998474121094
ORCL,2014-01-08,37.720001220703125
ORCL,2014-01-09,37.650001525878906
ORCL,2014-01-10,38.11000061035156
ORCL,2014-01-13,37.75
ORCL,2014-01-14,38.209999084472656
ORCL,2014-01-15,38.40999984741211
ORCL,2014-01-16,38.290000915527344
ORCL,2014-01-17,38.209999084472656
ORCL,2014-01-21,38.11000061035156
ORCL,2014-01-22,37.97999954223633
ORCL,2014-01-23,38.150001525878906
ORCL,2014-01-24,37.11000061035156
ORCL,2014-01-27,36.4900016784668
ORCL,2014-01-28,37.099998474121094
ORCL,2014-01-29,36.970001220703125
ORCL,2014-01-30,37.400001525878906
ORCL,2014-01-31,36.900001525878906
ORCL,2014-02-03,35.84000015258789
ORCL,2014-02-04,35.959999084472656
ORCL,2014-02-05,35.95000076293945
ORCL,2014-02-06,36.720001220703125
ORCL,2014-02-07,37.189998626708984
ORCL,2014-02-10,37.29999923706055
ORCL,2014-02-11,37.84000015258789
ORCL,2014-02-12,38.06999969482422
ORCL,2014-02-13,38.41999816894531
ORCL,2014-02-14,37.97999954223633
ORCL,2014-02-18,37.970001220703125
ORCL,2014-02-19,37.869998931884766
ORCL,2014-02-20,38.27000045776367
ORCL,2014-02-21,38.099998474121094
ORCL,2014-02-24,38.13999938964844
ORCL,2014-02-25,38.25
ORCL,2014-02-26,38.5
ORCL,2014-02-27,38.95000076293945
ORCL,2014-02-28,39.11000061035156
ORCL,2014-03-03,38.5099983215332
ORCL,2014-03-04,39.40999984741211
ORCL,2014-03-05,39.5
ORCL,2014-03-06,39.459999084472656
ORCL,2014-03-07,38.83000183105469
ORCL,2014-03-10,38.86000061035156
ORCL,2014-03-11,38.900001525878906
ORCL,2014-03-12,38.52000045776367
ORCL,2014-03-13,37.650001525878906
ORCL,2014-03-14,37.599998474121094
ORCL,2014-03-17,38.220001220703125
ORCL,2014-03-18,38.84000015258789
ORCL,2014-03-19,38.54999923706055
ORCL,2014-03-20,38.369998931884766
ORCL,2014-03-21,37.5
ORCL,2014-03-24,38.18000030517578
ORCL,2014-03-25,38.400001525878906
ORCL,2014-03-26,39.08000183105469
ORCL,2014-03-27,39.2400016784668
ORCL,2014-03-28,39.56999969482422
ORCL,2014-03-31,40.90999984741211
ORCL,2014-04-01,41.4900016784668
ORCL,2014-04-02,41.130001068115234
ORCL,2014-04-03,40.369998931884766
ORCL,2014-04-04,39.97999954223633
ORCL,2014-04-07,39.470001220703125
ORCL,2014-04-08,40.2400016784668
ORCL,2014-04-09,40.880001068115234
ORCL,2014-04-10,39.790000915527344
ORCL,2014-04-11,38.97999954223633
ORCL,2014-04-14,39.56999969482422
ORCL,2014-04-15,39.72999954223633
ORCL,2014-04-16,40.130001068115234
ORCL,2014-04-17,40.08000183105469
ORCL,2014-04-21,40.2400016784668
ORCL,2014-04-22,40.459999084472656
ORCL,2014-04-23,39.790000915527344
ORCL,2014-04-24,39.75
ORCL,2014-04-25,39.45000076293945
ORCL,2014-04-28,40.130001068115234
ORCL,2014-04-29,40.11000061035156
ORCL,2014-04-30,40.880001068115234
ORCL,2014-05-01,40.970001220703125
ORCL,2014-05-02,40.810001373291016
ORCL,2014-05-05,41.209999084472656
ORCL,2014-05-06,41.0099983215332
ORCL,2014-05-07,41.060001373291016
ORCL,2014-05-08,40.869998931884766
ORCL,2014-05-09,41.040000915527344
ORCL,2014-05-12,41.95000076293945
ORCL,2014-05-13,41.88999938964844
ORCL,2014-05-14,41.880001068115234
ORCL,2014-05-15,41.93000030517578
ORCL,2014-05-16,41.689998626708984
ORCL,2014-05-19,42.15999984741211
ORCL,2014-05-20,41.560001373291016
ORCL,2014-05-21,41.68000030517578
ORCL,2014-05-22,41.52000045776367
ORCL,2014-05-23,42.150001525878906
ORCL,2014-05-27,41.90999984741211
ORCL,2014-05-28,41.56999969482422
ORCL,2014-05-29,42.20000076293945
ORCL,2014-05-30,42.02000045776367
ORCL,2014-06-02,41.970001220703125
ORCL,2014-06-03,41.810001373291016
ORCL,2014-06-04,41.70000076293945
ORCL,2014-06-05,42.099998474121094
ORCL,2014-06-06,42.630001068115234
ORCL,2014-06-09,42.70000076293945
ORCL,2014-06-10,42.65999984741211
ORCL,2014-06-11,42.560001373291016
ORCL,2014-06-12,42.0
ORCL,2014-06-13,42.13999938964844
ORCL,2014-06-16,42.150001525878906
ORCL,2014-06-17,42.31999969482422
ORCL,2014-06-18,42.810001373291016
ORCL,2014-06-19,42.5099983215332
ORCL,2014-06-20,40.81999969482422
ORCL,2014-06-23,41.099998474121094
ORCL,2014-06-24,40.7599983215332
ORCL,2014-06-25,40.459999084472656
ORCL,2014-06-26,40.150001525878906
ORCL,2014-06-27,40.529998779296875
ORCL,2014-06-30,40.529998779296875
ORCL,2014-07-01,40.77000045776367
ORCL,2014-07-02,40.95000076293945
ORCL,2014-07-03,41.34000015258789
ORCL,2014-07-07,40.88999938964844
ORCL,2014-07-08,40.560001373291016
ORCL,2014-07-09,40.2599983215332
ORCL,2014-07-10,40.31999969482422
ORCL,2014-07-11,40.130001068115234
ORCL,2014-07-14,40.4900016784668
ORCL,2014-07-15,40.540000915527344
ORCL,2014-07-16,40.2599983215332
ORCL,2014-07-17,39.90999984741211
ORCL,2014-07-18,40.0
ORCL,2014-07-21,40.0099983215332
ORCL,2014-07-22,40.43000030517578
ORCL,2014-07-23,40.310001373291016
ORCL,2014-07-24,40.470001220703125
ORCL,2014-07-25,40.33000183105469
ORCL,2014-07-28,40.54999923706055
ORCL,2014-07-29,40.630001068115234
ORCL,2014-07-30,40.959999084472656
ORCL,2014-07-31,40.38999938964844
ORCL,2014-08-01,39.61000061035156
ORCL,2014-08-04,40.099998474121094
ORCL,2014-08-05,39.959999084472656
ORCL,2014-08-06,40.15999984741211
ORCL,2014-08-07,39.66999816894531
ORCL,2014-08-08,39.939998626708984
ORCL,2014-08-11,39.91999816894531
ORCL,2014-08-12,39.900001525878906
ORCL,2014-08-13,40.2400016784668
ORCL,2014-08-14,40.220001220703125
ORCL,2014-08-15,40.279998779296875
ORCL,2014-08-18,40.63999938964844
ORCL,2014-08-19,41.40999984741211
ORCL,2014-08-20,41.25
ORCL,2014-08-21,41.58000183105469
ORCL,2014-08-22,41.630001068115234
ORCL,2014-08-25,41.7400016784668
ORCL,2014-08-26,41.84000015258789
ORCL,2014-08-27,41.63999938964844
ORCL,2014-08-28,41.27000045776367
ORCL,2014-08-29,41.529998779296875
ORCL,2014-09-02,41.65999984741211
ORCL,2014-09-03,41.900001525878906
ORCL,2014-09-04,41.54999923706055
ORCL,2014-09-05,41.27000045776367
ORCL,2014-09-08,40.63999938964844
ORCL,2014-09-09,40.709999084472656
ORCL,2014-09-10,40.709999084472656
ORCL,2014-09-11,40.68000030517578
ORCL,2014-09-12,40.5
ORCL,2014-09-15,40.65999984741211
ORCL,2014-09-16,41.189998626708984
ORCL,2014-09-17,41.13999938964844
ORCL,2014-09-18,41.54999923706055
ORCL,2014-09-19,39.79999923706055
ORCL,2014-09-22,39.58000183105469
ORCL,2014-09-23,38.83000183105469
ORCL,2014-09-24,39.41999816894531
ORCL,2014-09-25,38.7599983215332
ORCL,2014-09-26,38.95000076293945
ORCL,2014-09-29,38.439998626708984
ORCL,2014-09-30,38.279998779296875
ORCL,2014-10-01,38.09000015258789
ORCL,2014-10-02,38.27000045776367
ORCL,2014-10-03,38.88999938964844
ORCL,2014-10-06,39.08000183105469
ORCL,2014-10-07,38.459999084472656
ORCL,2014-10-08,39.02000045776367
ORCL,2014-10-09,38.7400016784668
ORCL,2014-10-10,38.099998474121094
ORCL,2014-10-13,38.22999954223633
ORCL,2014-10-14,38.459999084472656
ORCL,2014-10-15,38.29999923706055
ORCL,2014-10-16,37.560001373291016
ORCL,2014-10-17,37.869998931884766
ORCL,2014-10-20,37.79999923706055
ORCL,2014-10-21,38.349998474121094
ORCL,2014-10-22,37.63999938964844
ORCL,2014-10-23,38.22999954223633
ORCL,2014-10-24,38.72999954223633
ORCL,2014-10-27,38.43000030517578
ORCL,2014-10-28,38.650001525878906
ORCL,2014-10-29,38.58000183105469
ORCL,2014-10-30,38.5
ORCL,2014-10-31,39.04999923706055
ORCL,2014-11-03,38.9900016784668
ORCL,2014-11-04,39.130001068115234
ORCL,2014-11-05,39.290000915527344
ORCL,2014-11-06,39.810001373291016
ORCL,2014-11-07,39.939998626708984
ORCL,2014-11-10,40.45000076293945
ORCL,2014-11-11,40.470001220703125
ORCL,2014-11-12,40.13999938964844
ORCL,2014-11-13,40.720001220703125
ORCL,2014-11-14,40.84000015258789
ORCL,2014-11-17,41.15999984741211
ORCL,2014-11-18,41.2599983215332
ORCL,2014-11-19,40.91999816894531
ORCL,2014-11-20,40.91999816894531
ORCL,2014-11-21,41.439998626708984
ORCL,2014-11-24,41.43000030517578
ORCL,2014-11-25,41.150001525878906
ORCL,2014-11-26,41.869998931884766
ORCL,2014-11-28,42.40999984741211
ORCL,2014-12-01,42.08000183105469
ORCL,2014-12-02,42.18000030517578
ORCL,2014-12-03,42.060001373291016
ORCL,2014-12-04,41.88999938964844
ORCL,2014-12-05,41.93000030517578
ORCL,2014-12-08,41.369998931884766
ORCL,2014-12-09,41.869998931884766
ORCL,2014-12-10,40.91999816894531
ORCL,2014-12-11,40.7599983215332
ORCL,2014-12-12,39.95000076293945
ORCL,2014-12-15,41.11000061035156
ORCL,2014-12-16,40.630001068115234
ORCL,2014-12-17,41.15999984741211
ORCL,2014-12-18,45.349998474121094
ORCL,2014-12-19,46.0
ORCL,2014-12-22,45.650001525878906
ORCL,2014-12-23,46.0099983215332
ORCL,2014-12-24,46.22999954223633
ORCL,2014-12-26,46.099998474121094
ORCL,2014-12-29,45.61000061035156
ORCL,2014-12-30,45.34000015258789
ORCL,2014-12-31,44.970001220703125
ORCL,2015-01-02,44.33000183105469
ORCL,2015-01-05,43.59000015258789
ORCL,2015-01-06,43.13999938964844
ORCL,2015-01-07,43.150001525878906
ORCL,2015-01-08,43.40999984741211
ORCL,2015-01-09,43.38999938964844
ORCL,2015-01-12,43.27000045776367
ORCL,2015-01-13,42.93000030517578
ORCL,2015-01-14,43.060001373291016
ORCL,2015-01-15,42.630001068115234
ORCL,2015-01-16,43.5099983215332
ORCL,2015-01-20,43.900001525878906
ORCL,2015-01-21,43.4900016784668
ORCL,2015-01-22,44.04999923706055
ORCL,2015-01-23,44.189998626708984
ORCL,2015-01-26,43.900001525878906
ORCL,2015-01-27,43.400001525878906
ORCL,2015-01-28,42.689998626708984
ORCL,2015-01-29,42.86000061035156
ORCL,2015-01-30,41.88999938964844
ORCL,2015-02-02,42.68000030517578
ORCL,2015-02-03,43.040000915527344
ORCL,2015-02-04,42.41999816894531
ORCL,2015-02-05,43.15999984741211
ORCL,2015-02-06,42.97999954223633
ORCL,2015-02-09,43.400001525878906
ORCL,2015-02-10,43.9900016784668
ORCL,2015-02-11,43.36000061035156
ORCL,2015-02-12,43.88999938964844
ORCL,2015-02-13,43.93000030517578
ORCL,2015-02-17,43.84000015258789
ORCL,2015-02-18,44.099998474121094
ORCL,2015-02-19,44.11000061035156
ORCL,2015-02-20,43.77000045776367
ORCL,2015-02-23,43.779998779296875
ORCL,2015-02-24,43.880001068115234
ORCL,2015-02-25,43.72999954223633
ORCL,2015-02-26,43.88999938964844
ORCL,2015-02-27,43.81999969482422
ORCL,2015-03-02,44.029998779296875
ORCL,2015-03-03,43.380001068115234
ORCL,2015-03-04,43.61000061035156
ORCL,2015-03-05,43.79999923706055
ORCL,2015-03-06,42.380001068115234
ORCL,2015-03-09,42.689998626708984
ORCL,2015-03-10,41.81999969482422
ORCL,2015-03-11,41.470001220703125
ORCL,2015-03-12,41.619998931884766
ORCL,2015-03-13,42.380001068115234
ORCL,2015-03-16,43.40999984741211
ORCL,2015-03-17,42.869998931884766
ORCL,2015-03-18,44.130001068115234
ORCL,2015-03-19,44.15999984741211
ORCL,2015-03-20,44.40999984741211
ORCL,2015-03-23,44.25
ORCL,2015-03-24,43.709999084472656
ORCL,2015-03-25,42.93000030517578
ORCL,2015-03-26,42.9900016784668
ORCL,2015-03-27,42.63999938964844
ORCL,2015-03-30,43.439998626708984
ORCL,2015-03-31,43.150001525878906
ORCL,2015-04-01,42.939998626708984
ORCL,2015-04-02,42.619998931884766
ORCL,2015-04-06,42.959999084472656
ORCL,2015-04-07,42.959999084472656
ORCL,2015-04-08,43.11000061035156
ORCL,2015-04-09,43.20000076293945
ORCL,2015-04-10,43.5099983215332
ORCL,2015-04-13,43.08000183105469
ORCL,2015-04-14,42.72999954223633
ORCL,2015-04-15,43.9900016784668
ORCL,2015-04-16,43.459999084472656
ORCL,2015-04-17,43.0
ORCL,2015-04-20,43.31999969482422
ORCL,2015-04-21,43.41999816894531
ORCL,2015-04-22,43.54999923706055
ORCL,2015-04-23,43.38999938964844
ORCL,2015-04-24,43.08000183105469
ORCL,2015-04-27,43.61000061035156
ORCL,2015-04-28,44.5
ORCL,2015-04-29,44.72999954223633
ORCL,2015-04-30,43.619998931884766
ORCL,2015-05-01,44.369998931884766
ORCL,2015-05-04,44.59000015258789
ORCL,2015-05-05,43.91999816894531
ORCL,2015-05-06,43.2599983215332
ORCL,2015-05-07,43.47999954223633
ORCL,2015-05-08,44.0099983215332
ORCL,2015-05-11,43.84000015258789
ORCL,2015-05-12,43.56999969482422
ORCL,2015-05-13,43.790000915527344
ORCL,2015-05-14,44.380001068115234
ORCL,2015-05-15,44.150001525878906
ORCL,2015-05-18,44.2400016784668
ORCL,2015-05-19,44.31999969482422
ORCL,2015-05-20,44.290000915527344
ORCL,2015-05-21,44.279998779296875
ORCL,2015-05-22,43.93000030517578
ORCL,2015-05-26,43.33000183105469
ORCL,2015-05-27,44.13999938964844
ORCL,2015-05-28,43.86000061035156
ORCL,2015-05-29,43.4900016784668
ORCL,2015-06-01,43.790000915527344
ORCL,2015-06-02,43.70000076293945
ORCL,2015-06-03,43.970001220703125
ORCL,2015-06-04,43.77000045776367
ORCL,2015-06-05,43.810001373291016
ORCL,2015-06-08,43.099998474121094
ORCL,2015-06-09,43.06999969482422
ORCL,2015-06-10,43.939998626708984
ORCL,2015-06-11,44.279998779296875
ORCL,2015-06-12,44.34000015258789
ORCL,2015-06-15,43.720001220703125
ORCL,2015-06-16,44.63999938964844
ORCL,2015-06-17,44.90999984741211
ORCL,2015-06-18,42.7400016784668
ORCL,2015-06-19,41.59000015258789
ORCL,2015-06-22,41.4900016784668
ORCL,2015-06-23,41.709999084472656
ORCL,2015-06-24,41.20000076293945
ORCL,2015-06-25,41.060001373291016
ORCL,2015-06-26,40.9900016784668
ORCL,2015-06-29,40.41999816894531
ORCL,2015-06-30,40.29999923706055
ORCL,2015-07-01,40.2400016784668
ORCL,2015-07-02,40.36000061035156
ORCL,2015-07-06,40.150001525878906
ORCL,2015-07-07,40.15999984741211
ORCL,2015-07-08,39.77000045776367
ORCL,2015-07-09,40.18000030517578
ORCL,2015-07-10,40.36000061035156
ORCL,2015-07-13,40.79999923706055
ORCL,2015-07-14,40.779998779296875
ORCL,2015-07-15,40.790000915527344
ORCL,2015-07-16,40.959999084472656
ORCL,2015-07-17,40.400001525878906
ORCL,2015-07-20,39.93000030517578
ORCL,2015-07-21,39.56999969482422
ORCL,2015-07-22,39.41999816894531
ORCL,2015-07-23,39.0
ORCL,2015-07-24,39.0
ORCL,2015-07-27,38.5099983215332
ORCL,2015-07-28,39.279998779296875
ORCL,2015-07-29,39.790000915527344
ORCL,2015-07-30,39.650001525878906
ORCL,2015-07-31,39.939998626708984
ORCL,2015-08-03,39.709999084472656
ORCL,2015-08-04,39.65999984741211
ORCL,2015-08-05,39.63999938964844
ORCL,2015-08-06,39.31999969482422
ORCL,2015-08-07,39.560001373291016
ORCL,2015-08-10,39.88999938964844
ORCL,2015-08-11,39.16999816894531
ORCL,2015-08-12,39.279998779296875
ORCL,2015-08-13,39.310001373291016
ORCL,2015-08-14,39.40999984741211
ORCL,2015-08-17,39.720001220703125
ORCL,2015-08-18,39.83000183105469
ORCL,2015-08-19,39.529998779296875
ORCL,2015-08-20,38.630001068115234
ORCL,2015-08-21,37.54999923706055
ORCL,2015-08-24,36.08000183105469
ORCL,2015-08-25,35.45000076293945
ORCL,2015-08-26,36.90999984741211
ORCL,2015-08-27,36.81999969482422
ORCL,2015-08-28,37.459999084472656
ORCL,2015-08-31,37.09000015258789
ORCL,2015-09-01,36.0099983215332
ORCL,2015-09-02,36.75
ORCL,2015-09-03,36.900001525878906
ORCL,2015-09-04,36.27000045776367
ORCL,2015-09-08,37.68000030517578
ORCL,2015-09-09,37.09000015258789
ORCL,2015-09-10,37.61000061035156
ORCL,2015-09-11,37.91999816894531
ORCL,2015-09-14,37.560001373291016
ORCL,2015-09-15,37.9900016784668
ORCL,2015-09-16,38.27000045776367
ORCL,2015-09-17,36.7400016784668
ORCL,2015-09-18,36.380001068115234
ORCL,2015-09-21,36.83000183105469
ORCL,2015-09-22,36.189998626708984
ORCL,2015-09-23,35.9900016784668
ORCL,2015-09-24,36.060001373291016
ORCL,2015-09-25,36.04999923706055
ORCL,2015-09-28,35.439998626708984
ORCL,2015-09-29,35.5099983215332
ORCL,2015-09-30,36.119998931884766
ORCL,2015-10-01,36.2400016784668
ORCL,2015-10-02,36.88999938964844
ORCL,2015-10-05,37.59000015258789
ORCL,2015-10-06,37.72999954223633
ORCL,2015-10-07,37.65999984741211
ORCL,2015-10-08,37.88999938964844
ORCL,2015-10-09,38.099998474121094
ORCL,2015-10-12,38.040000915527344
ORCL,2015-10-13,37.81999969482422
ORCL,2015-10-14,37.2599983215332
ORCL,2015-10-15,37.54999923706055
ORCL,2015-10-16,37.369998931884766
ORCL,2015-10-19,36.869998931884766
ORCL,2015-10-20,36.86000061035156
ORCL,2015-10-21,36.619998931884766
ORCL,2015-10-22,37.790000915527344
ORCL,2015-10-23,38.06999969482422
ORCL,2015-10-26,38.369998931884766
ORCL,2015-10-27,38.34000015258789
ORCL,2015-10-28,38.880001068115234
ORCL,2015-10-29,38.86000061035156
ORCL,2015-10-30,38.84000015258789
ORCL,2015-11-02,39.75
ORCL,2015-11-03,40.20000076293945
ORCL,2015-11-04,40.47999954223633
ORCL,2015-11-05,40.349998474121094
ORCL,2015-11-06,40.619998931884766
ORCL,2015-11-09,40.099998474121094
ORCL,2015-11-10,39.91999816894531
ORCL,2015-11-11,39.040000915527344
ORCL,2015-11-12,38.630001068115234
ORCL,2015-11-13,37.29999923706055
ORCL,2015-11-16,38.119998931884766
ORCL,2015-11-17,38.130001068115234
ORCL,2015-11-18,38.70000076293945
ORCL,2015-11-19,39.02000045776367
ORCL,2015-11-20,39.34000015258789
ORCL,2015-11-23,39.13999938964844
ORCL,2015-11-24,39.459999084472656
ORCL,2015-11-25,39.2599983215332
ORCL,2015-11-27,39.18000030517578
ORCL,2015-11-30,38.970001220703125
ORCL,2015-12-01,39.22999954223633
ORCL,2015-12-02,38.70000076293945
ORCL,2015-12-03,37.810001373291016
ORCL,2015-12-04,39.15999984741211
ORCL,2015-12-07,38.81999969482422
ORCL,2015-12-08,38.72999954223633
ORCL,2015-12-09,38.58000183105469
ORCL,2015-12-10,38.189998626708984
ORCL,2015-12-11,37.209999084472656
ORCL,2015-12-14,37.650001525878906
ORCL,2015-12-15,38.209999084472656
ORCL,2015-12-16,38.90999984741211
ORCL,2015-12-17,36.93000030517578
ORCL,2015-12-18,36.349998474121094
ORCL,2015-12-21,36.41999816894531
ORCL,2015-12-22,36.59000015258789
ORCL,2015-12-23,36.93000030517578
ORCL,2015-12-24,37.0099983215332
ORCL,2015-12-28,36.790000915527344
ORCL,2015-12-29,37.040000915527344
ORCL,2015-12-30,36.91999816894531
ORCL,2015-12-31,36.529998779296875
ORCL,2016-01-04,35.75
ORCL,2016-01-05,35.63999938964844
ORCL,2016-01-06,35.81999969482422
ORCL,2016-01-07,35.040000915527344
ORCL,2016-01-08,34.650001525878906
ORCL,2016-01-11,34.939998626708984
ORCL,2016-01-12,35.369998931884766
ORCL,2016-01-13,34.08000183105469
ORCL,2016-01-14,34.790000915527344
ORCL,2016-01-15,34.119998931884766
ORCL,2016-01-19,34.54999923706055
ORCL,2016-01-20,33.939998626708984
ORCL,2016-01-21,34.119998931884766
ORCL,2016-01-22,34.79999923706055
ORCL,2016-01-25,34.34000015258789
ORCL,2016-01-26,35.22999954223633
ORCL,2016-01-27,34.90999984741211
ORCL,2016-01-28,35.33000183105469
ORCL,2016-01-29,36.310001373291016
ORCL,2016-02-01,36.31999969482422
ORCL,2016-02-02,35.349998474121094
ORCL,2016-02-03,35.689998626708984
ORCL,2016-02-04,36.45000076293945
ORCL,2016-02-05,35.70000076293945
ORCL,2016-02-08,35.61000061035156
ORCL,2016-02-09,35.08000183105469
ORCL,2016-02-10,35.20000076293945
ORCL,2016-02-11,34.84000015258789
ORCL,2016-02-12,35.540000915527344
ORCL,2016-02-16,35.70000076293945
ORCL,2016-02-17,36.630001068115234
ORCL,2016-02-18,36.630001068115234
ORCL,2016-02-19,36.779998779296875
ORCL,2016-02-22,37.11000061035156
ORCL,2016-02-23,36.54999923706055
ORCL,2016-02-24,36.630001068115234
ORCL,2016-02-25,37.290000915527344
ORCL,2016-02-26,36.959999084472656
ORCL,2016-02-29,36.779998779296875
ORCL,2016-03-01,37.9900016784668
ORCL,2016-03-02,37.7599983215332
ORCL,2016-03-03,37.88999938964844
ORCL,2016-03-04,37.88999938964844
ORCL,2016-03-07,38.36000061035156
ORCL,2016-03-08,38.150001525878906
ORCL,2016-03-09,38.47999954223633
ORCL,2016-03-10,38.04999923706055
ORCL,2016-03-11,38.95000076293945
ORCL,2016-03-14,38.70000076293945
ORCL,2016-03-15,38.7400016784668
ORCL,2016-03-16,40.220001220703125
ORCL,2016-03-17,40.61000061035156
ORCL,2016-03-18,41.47999954223633
ORCL,2016-03-21,41.61000061035156
ORCL,2016-03-22,41.380001068115234
ORCL,2016-03-23,40.75
ORCL,2016-03-24,40.970001220703125
ORCL,2016-03-28,40.619998931884766
ORCL,2016-03-29,40.70000076293945
ORCL,2016-03-30,40.970001220703125
ORCL,2016-03-31,40.90999984741211
ORCL,2016-04-01,41.15999984741211
ORCL,2016-04-04,41.06999969482422
ORCL,2016-04-05,40.529998779296875
ORCL,2016-04-06,40.75
ORCL,2016-04-07,39.970001220703125
ORCL,2016-04-08,40.36000061035156
ORCL,2016-04-11,40.38999938964844
ORCL,2016-04-12,40.41999816894531
ORCL,2016-04-13,41.310001373291016
ORCL,2016-04-14,41.2400016784668
ORCL,2016-04-15,41.02000045776367
ORCL,2016-04-18,41.2400016784668
ORCL,2016-04-19,41.060001373291016
ORCL,2016-04-20,41.099998474121094
ORCL,2016-04-21,40.9900016784668
ORCL,2016-04-22,40.70000076293945
ORCL,2016-04-25,40.779998779296875
ORCL,2016-04-26,40.650001525878906
ORCL,2016-04-27,40.849998474121094
ORCL,2016-04-28,40.33000183105469
ORCL,2016-04-29,39.86000061035156
ORCL,2016-05-02,40.29999923706055
ORCL,2016-05-03,39.68000030517578
ORCL,2016-05-04,39.290000915527344
ORCL,2016-05-05,39.22999954223633
ORCL,2016-05-06,39.40999984741211
ORCL,2016-05-09,39.36000061035156
ORCL,2016-05-10,40.02000045776367
ORCL,2016-05-11,39.650001525878906
ORCL,2016-05-12,39.81999969482422
ORCL,2016-05-13,39.61000061035156
ORCL,2016-05-16,39.970001220703125
ORCL,2016-05-17,39.599998474121094
ORCL,2016-05-18,39.470001220703125
ORCL,2016-05-19,38.84000015258789
ORCL,2016-05-20,39.40999984741211
ORCL,2016-05-23,39.18000030517578
ORCL,2016-05-24,39.900001525878906
ORCL,2016-05-25,40.130001068115234
ORCL,2016-05-26,39.95000076293945
ORCL,2016-05-27,40.06999969482422
ORCL,2016-05-31,40.20000076293945
ORCL,2016-06-01,40.2599983215332
ORCL,2016-06-02,38.65999984741211
ORCL,2016-06-03,39.099998474121094
ORCL,2016-06-06,39.439998626708984
ORCL,2016-06-07,39.130001068115234
ORCL,2016-06-08,39.279998779296875
ORCL,2016-06-09,39.04999923706055
ORCL,2016-06-10,38.7400016784668
ORCL,2016-06-13,38.619998931884766
ORCL,2016-06-14,38.83000183105469
ORCL,2016-06-15,38.439998626708984
ORCL,2016-06-16,38.63999938964844
ORCL,2016-06-17,39.68000030517578
ORCL,2016-06-20,39.72999954223633
ORCL,2016-06-21,39.9900016784668
ORCL,2016-06-22,40.0099983215332
ORCL,2016-06-23,40.83000183105469
ORCL,2016-06-24,39.22999954223633
ORCL,2016-06-27,38.47999954223633
ORCL,2016-06-28,39.130001068115234
ORCL,2016-06-29,40.54999923706055
ORCL,2016-06-30,40.93000030517578
ORCL,2016-07-01,40.86000061035156
ORCL,2016-07-05,40.400001525878906
ORCL,2016-07-06,40.529998779296875
ORCL,2016-07-07,40.529998779296875
ORCL,2016-07-08,40.869998931884766
ORCL,2016-07-11,40.779998779296875
ORCL,2016-07-12,41.41999816894531
ORCL,2016-07-13,41.459999084472656
ORCL,2016-07-14,41.66999816894531
ORCL,2016-07-15,41.77000045776367
ORCL,2016-07-18,41.63999938964844
ORCL,2016-07-19,41.08000183105469
ORCL,2016-07-20,41.25
ORCL,2016-07-21,41.06999969482422
ORCL,2016-07-22,41.08000183105469
ORCL,2016-07-25,41.15999984741211
ORCL,2016-07-26,40.939998626708984
ORCL,2016-07-27,40.93000030517578
ORCL,2016-07-28,41.189998626708984
ORCL,2016-07-29,41.040000915527344
ORCL,2016-08-01,41.150001525878906
ORCL,2016-08-02,40.709999084472656
ORCL,2016-08-03,40.709999084472656
ORCL,2016-08-04,40.900001525878906
ORCL,2016-08-05,41.130001068115234
ORCL,2016-08-08,41.15999984741211
ORCL,2016-08-09,41.099998474121094
ORCL,2016-08-10,41.09000015258789
ORCL,2016-08-11,41.279998779296875
ORCL,2016-08-12,41.09000015258789
ORCL,2016-08-15,41.38999938964844
ORCL,2016-08-16,41.31999969482422
ORCL,2016-08-17,41.209999084472656
ORCL,2016-08-18,41.13999938964844
ORCL,2016-08-19,41.31999969482422
ORCL,2016-08-22,41.220001220703125
ORCL,2016-08-23,41.5
ORCL,2016-08-24,41.06999969482422
ORCL,2016-08-25,41.099998474121094
ORCL,2016-08-26,41.2599983215332
ORCL,2016-08-29,41.310001373291016
ORCL,2016-08-30,41.310001373291016
ORCL,2016-08-31,41.220001220703125
ORCL,2016-09-01,41.15999984741211
ORCL,2016-09-02,41.25
ORCL,2016-09-06,41.25
ORCL,2016-09-07,41.25
ORCL,2016-09-08,40.720001220703125
ORCL,2016-09-09,40.029998779296875
ORCL,2016-09-12,40.68000030517578
ORCL,2016-09-13,40.18000030517578
ORCL,2016-09-14,40.25
ORCL,2016-09-15,40.86000061035156
ORCL,2016-09-16,38.91999816894531
ORCL,2016-09-19,39.22999954223633
ORCL,2016-09-20,39.06999969482422
ORCL,2016-09-21,39.5099983215332
ORCL,2016-09-22,39.5099983215332
ORCL,2016-09-23,39.22999954223633
ORCL,2016-09-26,39.029998779296875
ORCL,2016-09-27,39.29999923706055
ORCL,2016-09-28,39.439998626708984
ORCL,2016-09-29,39.119998931884766
ORCL,2016-09-30,39.279998779296875
ORCL,2016-10-03,38.9900016784668
ORCL,2016-10-04,38.869998931884766
ORCL,2016-10-05,39.150001525878906
ORCL,2016-10-06,38.869998931884766
ORCL,2016-10-07,38.709999084472656
ORCL,2016-10-10,38.619998931884766
ORCL,2016-10-11,38.0099983215332
ORCL,2016-10-12,38.04999923706055
ORCL,2016-10-13,38.029998779296875
ORCL,2016-10-14,38.40999984741211
ORCL,2016-10-17,38.290000915527344
ORCL,2016-10-18,38.41999816894531
ORCL,2016-10-19,38.349998474121094
ORCL,2016-10-20,38.09000015258789
ORCL,2016-10-21,37.93000030517578
ORCL,2016-10-24,38.27000045776367
ORCL,2016-10-25,38.36000061035156
ORCL,2016-10-26,38.310001373291016
ORCL,2016-10-27,38.220001220703125
ORCL,2016-10-28,38.16999816894531
ORCL,2016-10-31,38.41999816894531
ORCL,2016-11-01,38.459999084472656
ORCL,2016-11-02,38.029998779296875
ORCL,2016-11-03,38.310001373291016
ORCL,2016-11-04,38.279998779296875
ORCL,2016-11-07,39.09000015258789
ORCL,2016-11-08,39.130001068115234
ORCL,2016-11-09,39.54999923706055
ORCL,2016-11-10,39.58000183105469
ORCL,2016-11-11,39.45000076293945
ORCL,2016-11-14,39.29999923706055
ORCL,2016-11-15,39.16999816894531
ORCL,2016-11-16,39.70000076293945
ORCL,2016-11-17,40.25
ORCL,2016-11-18,39.86000061035156
ORCL,2016-11-21,39.88999938964844
ORCL,2016-11-22,40.09000015258789
ORCL,2016-11-23,40.099998474121094
ORCL,2016-11-25,40.27000045776367
ORCL,2016-11-28,40.29999923706055
ORCL,2016-11-29,40.54999923706055
ORCL,2016-11-30,40.189998626708984
ORCL,2016-12-01,38.70000076293945
ORCL,2016-12-02,38.5
ORCL,2016-12-05,38.970001220703125
ORCL,2016-12-06,39.470001220703125
ORCL,2016-12-07,40.31999969482422
ORCL,2016-12-08,40.349998474121094
ORCL,2016-12-09,40.52000045776367
ORCL,2016-12-12,40.5099983215332
ORCL,2016-12-13,40.7599983215332
ORCL,2016-12-14,40.880001068115234
ORCL,2016-12-15,40.86000061035156
ORCL,2016-12-16,39.099998474121094
ORCL,2016-12-19,38.900001525878906
ORCL,2016-12-20,39.0
ORCL,2016-12-21,38.83000183105469
ORCL,2016-12-22,38.959999084472656
ORCL,2016-12-23,38.779998779296875
ORCL,2016-12-27,38.81999969482422
ORCL,2016-12-28,38.68000030517578
ORCL,2016-12-29,38.689998626708984
ORCL,2016-12-30,38.45000076293945
ORCL,2017-01-03,38.54999923706055
ORCL,2017-01-04,38.7400016784668
ORCL,2017-01-05,38.63999938964844
ORCL,2017-01-06,38.45000076293945
ORCL,2017-01-09,39.029998779296875
ORCL,2017-01-10,38.65999984741211
ORCL,2017-01-11,39.11000061035156
ORCL,2017-01-12,39.20000076293945
ORCL,2017-01-13,39.2599983215332
ORCL,2017-01-17,39.099998474121094
ORCL,2017-01-18,39.189998626708984
ORCL,2017-01-19,39.209999084472656
ORCL,2017-01-20,39.869998931884766
ORCL,2017-01-23,39.68000030517578
ORCL,2017-01-24,40.099998474121094
ORCL,2017-01-25,40.150001525878906
ORCL,2017-01-26,40.130001068115234
ORCL,2017-01-27,40.22999954223633
ORCL,2017-01-30,40.22999954223633
ORCL,2017-01-31,40.11000061035156
ORCL,2017-02-01,39.84000015258789
ORCL,2017-02-02,39.97999954223633
ORCL,2017-02-03,40.43000030517578
ORCL,2017-02-06,40.099998474121094
ORCL,2017-02-07,40.06999969482422
ORCL,2017-02-08,40.02000045776367
ORCL,2017-02-09,40.22999954223633
ORCL,2017-02-10,40.790000915527344
ORCL,2017-02-13,41.09000015258789
ORCL,2017-02-14,41.099998474121094
ORCL,2017-02-15,41.40999984741211
ORCL,2017-02-16,41.59000015258789
ORCL,2017-02-17,42.060001373291016
ORCL,2017-02-21,42.27000045776367
ORCL,2017-02-22,42.5099983215332
ORCL,2017-02-23,42.959999084472656
ORCL,2017-02-24,43.16999816894531
ORCL,2017-02-27,42.70000076293945
ORCL,2017-02-28,42.59000015258789
ORCL,2017-03-01,42.91999816894531
ORCL,2017-03-02,42.88999938964844
ORCL,2017-03-03,42.689998626708984
ORCL,2017-03-06,42.56999969482422
ORCL,2017-03-07,42.599998474121094
ORCL,2017-03-08,42.61000061035156
ORCL,2017-03-09,42.439998626708984
ORCL,2017-03-10,42.68000030517578
ORCL,2017-03-13,42.58000183105469
ORCL,2017-03-14,42.790000915527344
ORCL,2017-03-15,43.04999923706055
ORCL,2017-03-16,45.72999954223633
ORCL,2017-03-17,45.65999984741211
ORCL,2017-03-20,45.22999954223633
ORCL,2017-03-21,44.84000015258789
ORCL,2017-03-22,44.790000915527344
ORCL,2017-03-23,44.95000076293945
ORCL,2017-03-24,44.650001525878906
ORCL,2017-03-27,44.84000015258789
ORCL,2017-03-28,44.689998626708984
ORCL,2017-03-29,44.52000045776367
ORCL,2017-03-30,44.68000030517578
ORCL,2017-03-31,44.61000061035156
ORCL,2017-04-03,44.61000061035156
ORCL,2017-04-04,44.59000015258789
ORCL,2017-04-05,44.4900016784668
ORCL,2017-04-06,44.18000030517578
ORCL,2017-04-07,44.290000915527344
ORCL,2017-04-10,44.0
ORCL,2017-04-11,44.16999816894531
ORCL,2017-04-12,44.18000030517578
ORCL,2017-04-13,44.0
ORCL,2017-04-17,44.290000915527344
ORCL,2017-04-18,44.52000045776367
ORCL,2017-04-19,44.189998626708984
ORCL,2017-04-20,44.529998779296875
ORCL,2017-04-21,44.43000030517578
ORCL,2017-04-24,44.84000015258789
ORCL,2017-04-25,44.720001220703125
ORCL,2017-04-26,44.689998626708984
ORCL,2017-04-27,44.77000045776367
ORCL,2017-04-28,44.959999084472656
ORCL,2017-05-01,45.04999923706055
ORCL,2017-05-02,45.130001068115234
ORCL,2017-05-03,44.88999938964844
ORCL,2017-05-04,45.470001220703125
ORCL,2017-05-05,45.58000183105469
ORCL,2017-05-08,45.560001373291016
ORCL,2017-05-09,45.47999954223633
ORCL,2017-05-10,45.529998779296875
ORCL,2017-05-11,45.15999984741211
ORCL,2017-05-12,45.08000183105469
ORCL,2017-05-15,45.31999969482422
ORCL,2017-05-16,45.290000915527344
ORCL,2017-05-17,44.22999954223633
ORCL,2017-05-18,44.16999816894531
ORCL,2017-05-19,44.310001373291016
ORCL,2017-05-22,44.630001068115234
ORCL,2017-05-23,44.560001373291016
ORCL,2017-05-24,44.83000183105469
ORCL,2017-05-25,45.20000076293945
ORCL,2017-05-26,45.2599983215332
ORCL,2017-05-30,45.41999816894531
ORCL,2017-05-31,45.38999938964844
ORCL,2017-06-01,45.790000915527344
ORCL,2017-06-02,45.65999984741211
ORCL,2017-06-05,45.91999816894531
ORCL,2017-06-06,45.61000061035156
ORCL,2017-06-07,45.400001525878906
ORCL,2017-06-08,45.41999816894531
ORCL,2017-06-09,45.029998779296875
ORCL,2017-06-12,44.849998474121094
ORCL,2017-06-13,44.97999954223633
ORCL,2017-06-14,44.810001373291016
ORCL,2017-06-15,44.68000030517578
ORCL,2017-06-16,45.09000015258789
ORCL,2017-06-19,45.72999954223633
ORCL,2017-06-20,45.84000015258789
ORCL,2017-06-21,46.33000183105469
ORCL,2017-06-22,50.29999923706055
ORCL,2017-06-23,50.95000076293945
ORCL,2017-06-26,50.86000061035156
ORCL,2017-06-27,50.75
ORCL,2017-06-28,50.869998931884766
ORCL,2017-06-29,50.20000076293945
ORCL,2017-06-30,50.13999938964844
ORCL,2017-07-03,49.36000061035156
ORCL,2017-07-05,49.459999084472656
ORCL,2017-07-06,48.849998474121094
ORCL,2017-07-07,49.349998474121094
ORCL,2017-07-10,49.619998931884766
ORCL,2017-07-11,49.880001068115234
ORCL,2017-07-12,50.45000076293945
ORCL,2017-07-13,50.349998474121094
ORCL,2017-07-14,50.560001373291016
ORCL,2017-07-17,50.439998626708984
ORCL,2017-07-18,50.45000076293945
ORCL,2017-07-19,51.0
ORCL,2017-07-20,51.130001068115234
ORCL,2017-07-21,50.79999923706055
ORCL,2017-07-24,50.7599983215332
ORCL,2017-07-25,51.16999816894531
ORCL,2017-07-26,51.16999816894531
ORCL,2017-07-27,50.45000076293945
ORCL,2017-07-28,50.29999923706055
ORCL,2017-07-31,49.93000030517578
ORCL,2017-08-01,50.15999984741211
ORCL,2017-08-02,49.77000045776367
ORCL,2017-08-03,50.22999954223633
ORCL,2017-08-04,49.959999084472656
ORCL,2017-08-07,49.63999938964844
ORCL,2017-08-08,49.099998474121094
ORCL,2017-08-09,49.060001373291016
ORCL,2017-08-10,48.099998474121094
ORCL,2017-08-11,48.2400016784668
ORCL,2017-08-14,48.849998474121094
ORCL,2017-08-15,48.83000183105469
ORCL,2017-08-16,49.25
ORCL,2017-08-17,48.54999923706055
ORCL,2017-08-18,48.619998931884766
ORCL,2017-08-21,48.900001525878906
ORCL,2017-08-22,49.2599983215332
ORCL,2017-08-23,49.06999969482422
ORCL,2017-08-24,49.189998626708984
ORCL,2017-08-25,49.2400016784668
ORCL,2017-08-28,49.2400016784668
ORCL,2017-08-29,49.45000076293945
ORCL,2017-08-30,49.79999923706055
ORCL,2017-08-31,50.33000183105469
ORCL,2017-09-01,50.619998931884766
ORCL,2017-09-05,50.93000030517578
ORCL,2017-09-06,51.0099983215332
ORCL,2017-09-07,51.72999954223633
ORCL,2017-09-08,51.58000183105469
ORCL,2017-09-11,52.4900016784668
ORCL,2017-09-12,52.77000045776367
ORCL,2017-09-13,52.79999923706055
ORCL,2017-09-14,52.790000915527344
ORCL,2017-09-15,48.7400016784668
ORCL,2017-09-18,48.33000183105469
ORCL,2017-09-19,48.040000915527344
ORCL,2017-09-20,47.970001220703125
ORCL,2017-09-21,47.970001220703125
ORCL,2017-09-22,48.15999984741211
ORCL,2017-09-25,47.970001220703125
ORCL,2017-09-26,47.91999816894531
ORCL,2017-09-27,48.15999984741211
ORCL,2017-09-28,48.08000183105469
ORCL,2017-09-29,48.349998474121094
ORCL,2017-10-02,48.79999923706055
ORCL,2017-10-03,48.689998626708984
ORCL,2017-10-04,48.900001525878906
ORCL,2017-10-05,48.90999984741211
ORCL,2017-10-06,48.400001525878906
ORCL,2017-10-09,48.36000061035156
ORCL,2017-10-10,48.209999084472656
ORCL,2017-10-11,48.279998779296875
ORCL,2017-10-12,48.22999954223633
ORCL,2017-10-13,48.61000061035156
ORCL,2017-10-16,48.86000061035156
ORCL,2017-10-17,49.189998626708984
ORCL,2017-10-18,49.58000183105469
ORCL,2017-10-19,49.349998474121094
ORCL,2017-10-20,49.25
ORCL,2017-10-23,49.310001373291016
ORCL,2017-10-24,49.97999954223633
ORCL,2017-10-25,49.70000076293945
ORCL,2017-10-26,50.150001525878906
ORCL,2017-10-27,50.880001068115234
ORCL,2017-10-30,50.68000030517578
ORCL,2017-10-31,50.900001525878906
ORCL,2017-11-01,50.63999938964844
ORCL,2017-11-02,50.279998779296875
ORCL,2017-11-03,50.18000030517578
ORCL,2017-11-06,50.400001525878906
ORCL,2017-11-07,50.4900016784668
ORCL,2017-11-08,50.540000915527344
ORCL,2017-11-09,49.2400016784668
ORCL,2017-11-10,49.31999969482422
ORCL,2017-11-13,49.400001525878906
ORCL,2017-11-14,49.20000076293945
ORCL,2017-11-15,48.81999969482422
ORCL,2017-11-16,49.20000076293945
ORCL,2017-11-17,48.939998626708984
ORCL,2017-11-20,49.02000045776367
ORCL,2017-11-21,48.630001068115234
ORCL,2017-11-22,48.58000183105469
ORCL,2017-11-24,49.0099983215332
ORCL,2017-11-27,48.880001068115234
ORCL,2017-11-28,49.0099983215332
ORCL,2017-11-29,48.52000045776367
ORCL,2017-11-30,49.060001373291016
ORCL,2017-12-01,49.61000061035156
ORCL,2017-12-04,48.400001525878906
ORCL,2017-12-05,47.9900016784668
ORCL,2017-12-06,48.41999816894531
ORCL,2017-12-07,48.52000045776367
ORCL,2017-12-08,49.599998474121094
ORCL,2017-12-11,50.470001220703125
ORCL,2017-12-12,50.38999938964844
ORCL,2017-12-13,50.04999923706055
ORCL,2017-12-14,50.189998626708984
ORCL,2017-12-15,48.29999923706055
ORCL,2017-12-18,47.709999084472656
ORCL,2017-12-19,47.81999969482422
ORCL,2017-12-20,47.900001525878906
ORCL,2017-12-21,47.279998779296875
ORCL,2017-12-22,47.36000061035156
ORCL,2017-12-26,47.43000030517578
ORCL,2017-12-27,47.380001068115234
ORCL,2017-12-28,47.52000045776367
ORCL,2017-12-29,47.279998779296875
ORCL,2018-01-02,46.630001068115234
ORCL,2018-01-03,47.709999084472656
ORCL,2018-01-04,48.18000030517578
ORCL,2018-01-05,48.470001220703125
ORCL,2018-01-08,48.97999954223633
ORCL,2018-01-09,49.060001373291016
ORCL,2018-01-10,48.79999923706055
ORCL,2018-01-11,48.95000076293945
ORCL,2018-01-12,49.5099983215332
ORCL,2018-01-16,49.59000015258789
ORCL,2018-01-17,50.27000045776367
ORCL,2018-01-18,50.22999954223633
ORCL,2018-01-19,50.58000183105469
ORCL,2018-01-22,50.709999084472656
ORCL,2018-01-23,51.119998931884766
ORCL,2018-01-24,51.45000076293945
ORCL,2018-01-25,51.599998474121094
ORCL,2018-01-26,52.75
ORCL,2018-01-29,51.939998626708984
ORCL,2018-01-30,50.959999084472656
ORCL,2018-01-31,51.59000015258789
ORCL,2018-02-01,51.630001068115234
ORCL,2018-02-02,50.130001068115234
ORCL,2018-02-05,48.09000015258789
ORCL,2018-02-06,49.400001525878906
ORCL,2018-02-07,48.869998931884766
ORCL,2018-02-08,46.84000015258789
ORCL,2018-02-09,47.72999954223633
ORCL,2018-02-12,48.150001525878906
ORCL,2018-02-13,48.4900016784668
ORCL,2018-02-14,49.45000076293945
ORCL,2018-02-15,50.63999938964844
ORCL,2018-02-16,50.709999084472656
ORCL,2018-02-20,49.88999938964844
ORCL,2018-02-21,49.43000030517578
ORCL,2018-02-22,49.59000015258789
ORCL,2018-02-23,50.5
ORCL,2018-02-26,51.16999816894531
ORCL,2018-02-27,50.72999954223633
ORCL,2018-02-28,50.66999816894531
ORCL,2018-03-01,49.709999084472656
ORCL,2018-03-02,50.31999969482422
ORCL,2018-03-05,51.290000915527344
ORCL,2018-03-06,51.5
ORCL,2018-03-07,51.720001220703125
ORCL,2018-03-08,52.130001068115234
ORCL,2018-03-09,52.970001220703125
ORCL,2018-03-12,52.900001525878906
ORCL,2018-03-13,52.58000183105469
ORCL,2018-03-14,52.31999969482422
ORCL,2018-03-15,52.369998931884766
ORCL,2018-03-16,52.27000045776367
ORCL,2018-03-19,51.95000076293945
ORCL,2018-03-20,47.04999923706055
ORCL,2018-03-21,47.02000045776367
ORCL,2018-03-22,45.88999938964844
ORCL,2018-03-23,44.790000915527344
ORCL,2018-03-26,46.47999954223633
ORCL,2018-03-27,45.380001068115234
ORCL,2018-03-28,44.97999954223633
ORCL,2018-03-29,45.75
ORCL,2018-04-02,45.0099983215332
ORCL,2018-04-03,44.88999938964844
ORCL,2018-04-04,45.5099983215332
ORCL,2018-04-05,45.959999084472656
ORCL,2018-04-06,44.83000183105469
ORCL,2018-04-09,44.900001525878906
ORCL,2018-04-10,45.81999969482422
ORCL,2018-04-11,45.61000061035156
ORCL,2018-04-12,45.880001068115234
ORCL,2018-04-13,46.08000183105469
ORCL,2018-04-16,46.04999923706055
ORCL,2018-04-17,46.65999984741211
ORCL,2018-04-18,47.08000183105469
ORCL,2018-04-19,46.81999969482422
ORCL,2018-04-20,46.22999954223633
ORCL,2018-04-23,45.79999923706055
ORCL,2018-04-24,45.529998779296875
ORCL,2018-04-25,45.75
ORCL,2018-04-26,45.959999084472656
ORCL,2018-04-27,45.529998779296875
ORCL,2018-04-30,45.66999816894531
ORCL,2018-05-01,45.95000076293945
ORCL,2018-05-02,45.5099983215332
ORCL,2018-05-03,45.060001373291016
ORCL,2018-05-04,45.709999084472656
ORCL,2018-05-07,46.06999969482422
ORCL,2018-05-08,45.939998626708984
ORCL,2018-05-09,46.58000183105469
ORCL,2018-05-10,46.93000030517578
ORCL,2018-05-11,46.81999969482422
ORCL,2018-05-14,46.81999969482422
ORCL,2018-05-15,46.810001373291016
ORCL,2018-05-16,46.72999954223633
ORCL,2018-05-17,46.540000915527344
ORCL,2018-05-18,46.31999969482422
ORCL,2018-05-21,47.209999084472656
ORCL,2018-05-22,46.369998931884766
ORCL,2018-05-23,46.900001525878906
ORCL,2018-05-24,46.459999084472656
ORCL,2018-05-25,47.0
ORCL,2018-05-29,46.2599983215332
ORCL,2018-05-30,47.04999923706055
ORCL,2018-05-31,46.720001220703125
ORCL,2018-06-01,47.349998474121094
ORCL,2018-06-04,47.31999969482422
ORCL,2018-06-05,47.130001068115234
ORCL,2018-06-06,47.75
ORCL,2018-06-07,47.68000030517578
ORCL,2018-06-08,48.18000030517578
ORCL,2018-06-11,48.189998626708984
ORCL,2018-06-12,48.45000076293945
ORCL,2018-06-13,48.27000045776367
ORCL,2018-06-14,45.900001525878906
ORCL,2018-06-15,46.279998779296875
ORCL,2018-06-18,46.52000045776367
ORCL,2018-06-19,46.27000045776367
ORCL,2018-06-20,42.81999969482422
ORCL,2018-06-21,43.099998474121094
ORCL,2018-06-22,44.099998474121094
ORCL,2018-06-25,44.279998779296875
ORCL,2018-06-26,44.40999984741211
ORCL,2018-06-27,43.45000076293945
ORCL,2018-06-28,43.84000015258789
ORCL,2018-06-29,44.060001373291016
ORCL,2018-07-02,44.95000076293945
ORCL,2018-07-03,44.720001220703125
ORCL,2018-07-05,45.40999984741211
ORCL,2018-07-06,46.0
ORCL,2018-07-09,46.72999954223633
ORCL,2018-07-10,46.9900016784668
ORCL,2018-07-11,47.63999938964844
ORCL,2018-07-12,48.150001525878906
ORCL,2018-07-13,48.630001068115234
ORCL,2018-07-16,48.459999084472656
ORCL,2018-07-17,48.900001525878906
ORCL,2018-07-18,48.63999938964844
ORCL,2018-07-19,48.439998626708984
ORCL,2018-07-20,48.52000045776367
ORCL,2018-07-23,48.66999816894531
ORCL,2018-07-24,48.66999816894531
ORCL,2018-07-25,48.95000076293945
ORCL,2018-07-26,48.869998931884766
ORCL,2018-07-27,48.630001068115234
ORCL,2018-07-30,47.72999954223633
ORCL,2018-07-31,47.68000030517578
ORCL,2018-08-01,47.349998474121094
ORCL,2018-08-02,47.900001525878906
ORCL,2018-08-03,48.470001220703125
ORCL,2018-08-06,48.66999816894531
ORCL,2018-08-07,48.47999954223633
ORCL,2018-08-08,48.38999938964844
ORCL,2018-08-09,48.540000915527344
ORCL,2018-08-10,48.31999969482422
ORCL,2018-08-13,48.0099983215332
ORCL,2018-08-14,48.22999954223633
ORCL,2018-08-15,47.84000015258789
ORCL,2018-08-16,48.099998474121094
ORCL,2018-08-17,48.36000061035156
ORCL,2018-08-20,48.41999816894531
ORCL,2018-08-21,48.40999984741211
ORCL,2018-08-22,48.79999923706055
ORCL,2018-08-23,48.959999084472656
ORCL,2018-08-24,49.2599983215332
ORCL,2018-08-27,49.33000183105469
ORCL,2018-08-28,48.63999938964844
ORCL,2018-08-29,48.88999938964844
ORCL,2018-08-30,48.380001068115234
ORCL,2018-08-31,48.58000183105469
ORCL,2018-09-04,48.58000183105469
ORCL,2018-09-05,48.040000915527344
ORCL,2018-09-06,47.709999084472656
ORCL,2018-09-07,47.810001373291016
ORCL,2018-09-10,48.86000061035156
ORCL,2018-09-11,48.91999816894531
ORCL,2018-09-12,49.34000015258789
ORCL,2018-09-13,48.959999084472656
ORCL,2018-09-14,49.25
ORCL,2018-09-17,49.18000030517578
ORCL,2018-09-18,49.029998779296875
ORCL,2018-09-19,49.43000030517578
ORCL,2018-09-20,50.43000030517578
ORCL,2018-09-21,51.099998474121094
ORCL,2018-09-24,51.2400016784668
ORCL,2018-09-25,51.720001220703125
ORCL,2018-09-26,51.630001068115234
ORCL,2018-09-27,51.689998626708984
ORCL,2018-09-28,51.560001373291016
ORCL,2018-10-01,51.79999923706055
ORCL,2018-10-02,50.22999954223633
ORCL,2018-10-03,49.75
ORCL,2018-10-04,49.470001220703125
ORCL,2018-10-05,49.349998474121094
ORCL,2018-10-08,49.36000061035156
ORCL,2018-10-09,48.869998931884766
ORCL,2018-10-10,47.400001525878906
ORCL,2018-10-11,46.779998779296875
ORCL,2018-10-12,47.380001068115234
ORCL,2018-10-15,47.119998931884766
ORCL,2018-10-16,48.22999954223633
ORCL,2018-10-17,47.86000061035156
ORCL,2018-10-18,47.380001068115234
ORCL,2018-10-19,47.59000015258789
ORCL,2018-10-22,47.939998626708984
ORCL,2018-10-23,47.9900016784668
ORCL,2018-10-24,46.7599983215332
ORCL,2018-10-25,47.959999084472656
ORCL,2018-10-26,47.31999969482422
ORCL,2018-10-29,47.02000045776367
ORCL,2018-10-30,48.56999969482422
ORCL,2018-10-31,48.84000015258789
ORCL,2018-11-01,48.59000015258789
ORCL,2018-11-02,48.83000183105469
ORCL,2018-11-05,49.02000045776367
ORCL,2018-11-06,49.25
ORCL,2018-11-07,50.2599983215332
ORCL,2018-11-08,50.43000030517578
ORCL,2018-11-09,50.61000061035156
ORCL,2018-11-12,49.220001220703125
ORCL,2018-11-13,49.5099983215332
ORCL,2018-11-14,48.84000015258789
ORCL,2018-11-15,50.630001068115234
ORCL,2018-11-16,51.16999816894531
ORCL,2018-11-19,49.54999923706055
ORCL,2018-11-20,48.33000183105469
ORCL,2018-11-21,48.619998931884766
ORCL,2018-11-23,48.70000076293945
ORCL,2018-11-26,48.2599983215332
ORCL,2018-11-27,47.439998626708984
ORCL,2018-11-28,48.189998626708984
ORCL,2018-11-29,47.900001525878906
ORCL,2018-11-30,48.7599983215332
ORCL,2018-12-03,49.83000183105469
ORCL,2018-12-04,48.75
ORCL,2018-12-06,46.68000030517578
ORCL,2018-12-07,46.0
ORCL,2018-12-10,46.66999816894531
ORCL,2018-12-11,46.459999084472656
ORCL,2018-12-12,47.31999969482422
ORCL,2018-12-13,47.22999954223633
ORCL,2018-12-14,46.599998474121094
ORCL,2018-12-17,45.72999954223633
ORCL,2018-12-18,45.849998474121094
ORCL,2018-12-19,46.45000076293945
ORCL,2018-12-20,46.2400016784668
ORCL,2018-12-21,44.0
ORCL,2018-12-24,42.689998626708984
ORCL,2018-12-26,44.59000015258789
ORCL,2018-12-27,44.970001220703125
ORCL,2018-12-28,44.81999969482422
ORCL,2018-12-31,45.150001525878906
ORCL,2019-01-02,45.220001220703125
ORCL,2019-01-03,44.779998779296875
ORCL,2019-01-04,46.709999084472656
ORCL,2019-01-07,47.45000076293945
ORCL,2019-01-08,47.880001068115234
ORCL,2019-01-09,47.779998779296875
ORCL,2019-01-10,47.81999969482422
ORCL,2019-01-11,48.290000915527344
ORCL,2019-01-14,48.18000030517578
ORCL,2019-01-15,48.380001068115234
ORCL,2019-01-16,48.060001373291016
ORCL,2019-01-17,48.58000183105469
ORCL,2019-01-18,49.27000045776367
ORCL,2019-01-22,48.939998626708984
ORCL,2019-01-23,49.2400016784668
ORCL,2019-01-24,49.20000076293945
ORCL,2019-01-25,49.79999923706055
ORCL,2019-01-28,49.52000045776367
ORCL,2019-01-29,49.61000061035156
ORCL,2019-01-30,50.36000061035156
ORCL,2019-01-31,50.22999954223633
ORCL,2019-02-01,50.810001373291016
ORCL,2019-02-04,51.029998779296875
ORCL,2019-02-05,51.2400016784668
ORCL,2019-02-06,51.2599983215332
ORCL,2019-02-07,50.220001220703125
ORCL,2019-02-08,51.029998779296875
ORCL,2019-02-11,51.22999954223633
ORCL,2019-02-12,51.220001220703125
ORCL,2019-02-13,51.41999816894531
ORCL,2019-02-14,51.47999954223633
ORCL,2019-02-15,51.720001220703125
ORCL,2019-02-19,52.02000045776367
ORCL,2019-02-20,51.77000045776367
ORCL,2019-02-21,52.11000061035156
ORCL,2019-02-22,52.47999954223633
ORCL,2019-02-25,52.560001373291016
ORCL,2019-02-26,52.599998474121094
ORCL,2019-02-27,52.380001068115234
ORCL,2019-02-28,52.130001068115234
ORCL,2019-03-01,52.5099983215332
ORCL,2019-03-04,52.040000915527344
ORCL,2019-03-05,52.36000061035156
ORCL,2019-03-06,52.349998474121094
ORCL,2019-03-07,52.58000183105469
ORCL,2019-03-08,52.77000045776367
ORCL,2019-03-11,52.65999984741211
ORCL,2019-03-12,52.79999923706055
ORCL,2019-03-13,53.060001373291016
ORCL,2019-03-14,53.04999923706055
ORCL,2019-03-15,52.939998626708984
ORCL,2019-03-18,53.459999084472656
ORCL,2019-03-19,54.040000915527344
ORCL,2019-03-20,52.63999938964844
ORCL,2019-03-21,54.040000915527344
ORCL,2019-03-22,52.77000045776367
ORCL,2019-03-25,52.7400016784668
ORCL,2019-03-26,53.279998779296875
ORCL,2019-03-27,52.810001373291016
ORCL,2019-03-28,53.189998626708984
ORCL,2019-03-29,53.709999084472656
ORCL,2019-04-01,54.58000183105469
ORCL,2019-04-02,54.150001525878906
ORCL,2019-04-03,54.060001373291016
ORCL,2019-04-04,53.81999969482422
ORCL,2019-04-05,53.93000030517578
ORCL,2019-04-08,53.720001220703125
ORCL,2019-04-09,53.83000183105469
ORCL,2019-04-10,53.970001220703125
ORCL,2019-04-11,53.790000915527344
ORCL,2019-04-12,54.5
ORCL,2019-04-15,54.630001068115234
ORCL,2019-04-16,54.59000015258789
ORCL,2019-04-17,54.47999954223633
ORCL,2019-04-18,54.52000045776367
ORCL,2019-04-22,54.619998931884766
ORCL,2019-04-23,54.939998626708984
ORCL,2019-04-24,55.18000030517578
ORCL,2019-04-25,55.0099983215332
ORCL,2019-04-26,55.40999984741211
ORCL,2019-04-29,55.08000183105469
ORCL,2019-04-30,55.33000183105469
ORCL,2019-05-01,54.880001068115234
ORCL,2019-05-02,54.599998474121094
ORCL,2019-05-03,54.790000915527344
ORCL,2019-05-06,54.849998474121094
ORCL,2019-05-07,54.0
ORCL,2019-05-08,53.9900016784668
ORCL,2019-05-09,54.25
ORCL,2019-05-10,54.650001525878906
ORCL,2019-05-13,53.43000030517578
ORCL,2019-05-14,54.130001068115234
ORCL,2019-05-15,54.560001373291016
ORCL,2019-05-16,54.63999938964844
ORCL,2019-05-17,54.5
ORCL,2019-05-20,53.65999984741211
ORCL,2019-05-21,54.16999816894531
ORCL,2019-05-22,54.20000076293945
ORCL,2019-05-23,53.08000183105469
ORCL,2019-05-24,52.77000045776367
ORCL,2019-05-28,51.75
ORCL,2019-05-29,51.689998626708984
ORCL,2019-05-30,51.720001220703125
ORCL,2019-05-31,50.599998474121094
ORCL,2019-06-03,50.2400016784668
ORCL,2019-06-04,52.02000045776367
ORCL,2019-06-05,52.099998474121094
ORCL,2019-06-06,52.59000015258789
ORCL,2019-06-07,53.2599983215332
ORCL,2019-06-10,54.0099983215332
ORCL,2019-06-11,53.939998626708984
ORCL,2019-06-12,53.619998931884766
ORCL,2019-06-13,53.84000015258789
ORCL,2019-06-14,53.279998779296875
ORCL,2019-06-17,53.130001068115234
ORCL,2019-06-18,52.900001525878906
ORCL,2019-06-19,52.68000030517578
ORCL,2019-06-20,56.9900016784668
ORCL,2019-06-21,56.119998931884766
ORCL,2019-06-24,56.7400016784668
ORCL,2019-06-25,56.06999969482422
ORCL,2019-06-26,56.65999984741211
ORCL,2019-06-27,56.77000045776367
ORCL,2019-06-28,56.970001220703125
ORCL,2019-07-01,58.0099983215332
ORCL,2019-07-02,58.459999084472656
ORCL,2019-07-03,58.86000061035156
ORCL,2019-07-05,59.279998779296875
ORCL,2019-07-08,59.529998779296875
ORCL,2019-07-09,59.599998474121094
ORCL,2019-07-10,60.150001525878906
ORCL,2019-07-11,59.9900016784668
ORCL,2019-07-12,59.810001373291016
ORCL,2019-07-15,59.529998779296875
ORCL,2019-07-16,58.61000061035156
ORCL,2019-07-17,57.9900016784668
ORCL,2019-07-18,58.119998931884766
ORCL,2019-07-19,57.540000915527344
ORCL,2019-07-22,57.599998474121094
ORCL,2019-07-23,57.45000076293945
ORCL,2019-07-24,58.11000061035156
ORCL,2019-07-25,58.290000915527344
ORCL,2019-07-26,58.5
ORCL,2019-07-29,58.060001373291016
ORCL,2019-07-30,57.4900016784668
ORCL,2019-07-31,56.29999923706055
ORCL,2019-08-01,55.880001068115234
ORCL,2019-08-02,55.84000015258789
ORCL,2019-08-05,53.7599983215332
ORCL,2019-08-06,53.959999084472656
ORCL,2019-08-07,53.34000015258789
ORCL,2019-08-08,54.650001525878906
ORCL,2019-08-09,53.900001525878906
ORCL,2019-08-12,53.25
ORCL,2019-08-13,53.970001220703125
ORCL,2019-08-14,52.31999969482422
ORCL,2019-08-15,52.59000015258789
ORCL,2019-08-16,53.59000015258789
ORCL,2019-08-19,53.869998931884766
ORCL,2019-08-20,52.97999954223633
ORCL,2019-08-21,53.2400016784668
ORCL,2019-08-22,53.189998626708984
ORCL,2019-08-23,51.58000183105469
ORCL,2019-08-26,52.130001068115234
ORCL,2019-08-27,52.38999938964844
ORCL,2019-08-28,51.95000076293945
ORCL,2019-08-29,52.15999984741211
ORCL,2019-08-30,52.060001373291016
ORCL,2019-09-03,51.88999938964844
ORCL,2019-09-04,52.970001220703125
ORCL,2019-09-05,53.84000015258789
ORCL,2019-09-06,53.15999984741211
ORCL,2019-09-09,54.540000915527344
ORCL,2019-09-10,55.470001220703125
ORCL,2019-09-11,56.290000915527344
ORCL,2019-09-12,53.88999938964844
ORCL,2019-09-13,53.75
ORCL,2019-09-16,53.13999938964844
ORCL,2019-09-17,52.869998931884766
ORCL,2019-09-18,52.560001373291016
ORCL,2019-09-19,53.369998931884766
ORCL,2019-09-20,53.470001220703125
ORCL,2019-09-23,54.02000045776367
ORCL,2019-09-24,53.349998474121094
ORCL,2019-09-25,53.84000015258789
ORCL,2019-09-26,53.959999084472656
ORCL,2019-09-27,54.09000015258789
ORCL,2019-09-30,55.029998779296875
ORCL,2019-10-01,53.79999923706055
ORCL,2019-10-02,53.150001525878906
ORCL,2019-10-03,53.86000061035156
ORCL,2019-10-04,55.13999938964844
ORCL,2019-10-07,54.79999923706055
ORCL,2019-10-08,54.04999923706055
ORCL,2019-10-09,54.529998779296875
ORCL,2019-10-10,55.4900016784668
ORCL,2019-10-11,56.88999938964844
ORCL,2019-10-14,56.459999084472656
ORCL,2019-10-15,56.349998474121094
ORCL,2019-10-16,55.880001068115234
ORCL,2019-10-17,55.060001373291016
ORCL,2019-10-18,54.54999923706055
ORCL,2019-10-21,55.130001068115234
ORCL,2019-10-22,54.11000061035156
ORCL,2019-10-23,54.130001068115234
ORCL,2019-10-24,54.2599983215332
ORCL,2019-10-25,54.16999816894531
ORCL,2019-10-28,54.63999938964844
ORCL,2019-10-29,54.79999923706055
ORCL,2019-10-30,54.849998474121094
ORCL,2019-10-31,54.4900016784668
ORCL,2019-11-01,55.0
ORCL,2019-11-04,55.45000076293945
ORCL,2019-11-05,55.66999816894531
ORCL,2019-11-06,55.70000076293945
ORCL,2019-11-07,55.97999954223633
ORCL,2019-11-08,56.4900016784668
ORCL,2019-11-11,56.43000030517578
ORCL,2019-11-12,56.59000015258789
ORCL,2019-11-13,56.209999084472656
ORCL,2019-11-14,56.09000015258789
ORCL,2019-11-15,56.41999816894531
ORCL,2019-11-18,56.189998626708984
ORCL,2019-11-19,56.27000045776367
ORCL,2019-11-20,56.2400016784668
ORCL,2019-11-21,56.22999954223633
ORCL,2019-11-22,56.38999938964844
ORCL,2019-11-25,56.560001373291016
ORCL,2019-11-26,56.5099983215332
ORCL,2019-11-27,56.61000061035156
ORCL,2019-11-29,56.13999938964844
ORCL,2019-12-02,55.43000030517578
ORCL,2019-12-03,54.59000015258789
ORCL,2019-12-04,54.40999984741211
ORCL,2019-12-05,54.68000030517578
ORCL,2019-12-06,54.83000183105469
ORCL,2019-12-09,55.310001373291016
ORCL,2019-12-10,55.81999969482422
ORCL,2019-12-11,56.310001373291016
ORCL,2019-12-12,56.470001220703125
ORCL,2019-12-13,54.5099983215332
ORCL,2019-12-16,53.9900016784668
ORCL,2019-12-17,52.84000015258789
ORCL,2019-12-18,53.38999938964844
ORCL,2019-12-19,53.2400016784668
ORCL,2019-12-20,53.599998474121094
ORCL,2019-12-23,53.709999084472656
ORCL,2019-12-24,53.439998626708984
ORCL,2019-12-26,53.56999969482422
ORCL,2019-12-27,53.459999084472656
ORCL,2019-12-30,52.70000076293945
ORCL,2019-12-31,52.97999954223633
ORCL,2020-01-02,53.95000076293945
ORCL,2020-01-03,53.7599983215332
ORCL,2020-01-06,54.040000915527344
ORCL,2020-01-07,54.15999984741211
ORCL,2020-01-08,54.130001068115234
ORCL,2020-01-09,54.380001068115234
ORCL,2020-01-10,54.45000076293945
ORCL,2020-01-13,54.58000183105469
ORCL,2020-01-14,54.880001068115234
ORCL,2020-01-15,54.7599983215332
ORCL,2020-01-16,55.43000030517578
ORCL,2020-01-17,55.130001068115234
ORCL,2020-01-21,55.220001220703125
ORCL,2020-01-22,54.720001220703125
ORCL,2020-01-23,54.97999954223633
ORCL,2020-01-24,54.06999969482422
ORCL,2020-01-27,52.689998626708984
ORCL,2020-01-28,53.459999084472656
ORCL,2020-01-29,53.20000076293945
ORCL,2020-01-30,53.310001373291016
ORCL,2020-01-31,52.45000076293945
ORCL,2020-02-03,53.09000015258789
ORCL,2020-02-04,54.040000915527344
ORCL,2020-02-05,54.7400016784668
ORCL,2020-02-06,54.709999084472656
ORCL,2020-02-07,54.720001220703125
ORCL,2020-02-10,54.9900016784668
ORCL,2020-02-11,55.150001525878906
ORCL,2020-02-12,55.72999954223633
ORCL,2020-02-13,55.310001373291016
ORCL,2020-02-14,55.470001220703125
ORCL,2020-02-18,55.45000076293945
ORCL,2020-02-19,55.439998626708984
ORCL,2020-02-20,55.5099983215332
ORCL,2020-02-21,54.68000030517578
ORCL,2020-02-24,52.650001525878906
ORCL,2020-02-25,50.959999084472656
ORCL,2020-02-26,52.04999923706055
ORCL,2020-02-27,50.779998779296875
ORCL,2020-02-28,49.459999084472656
ORCL,2020-03-02,50.900001525878906
ORCL,2020-03-03,48.849998474121094
ORCL,2020-03-04,50.540000915527344
ORCL,2020-03-05,48.0
ORCL,2020-03-06,47.369998931884766
ORCL,2020-03-09,46.0099983215332
ORCL,2020-03-10,48.58000183105469
ORCL,2020-03-11,44.720001220703125
ORCL,2020-03-12,39.79999923706055
ORCL,2020-03-13,47.93000030517578
ORCL,2020-03-16,42.720001220703125
ORCL,2020-03-17,46.86000061035156
ORCL,2020-03-18,47.27000045776367
ORCL,2020-03-19,45.06999969482422
ORCL,2020-03-20,45.650001525878906
ORCL,2020-03-23,44.189998626708984
ORCL,2020-03-24,47.84000015258789
ORCL,2020-03-25,45.939998626708984
ORCL,2020-03-26,50.47999954223633
ORCL,2020-03-27,49.83000183105469
ORCL,2020-03-30,50.36000061035156
ORCL,2020-03-31,48.33000183105469
ORCL,2020-04-01,48.709999084472656
ORCL,2020-04-02,49.79999923706055
ORCL,2020-04-03,49.400001525878906
ORCL,2020-04-06,51.4900016784668
ORCL,2020-04-07,50.7599983215332
ORCL,2020-04-08,52.130001068115234
ORCL,2020-04-09,53.18000030517578
ORCL,2020-04-13,52.970001220703125
ORCL,2020-04-14,54.0
ORCL,2020-04-15,53.15999984741211
ORCL,2020-04-16,53.70000076293945
ORCL,2020-04-17,54.619998931884766
ORCL,2020-04-20,53.90999984741211
ORCL,2020-04-21,51.310001373291016
ORCL,2020-04-22,52.27000045776367
ORCL,2020-04-23,51.970001220703125
ORCL,2020-04-24,53.0099983215332
ORCL,2020-04-27,53.369998931884766
ORCL,2020-04-28,53.20000076293945
ORCL,2020-04-29,53.880001068115234
ORCL,2020-04-30,52.970001220703125
ORCL,2020-05-01,51.790000915527344
ORCL,2020-05-04,51.75
ORCL,2020-05-05,52.04999923706055
ORCL,2020-05-06,51.86000061035156
ORCL,2020-05-07,52.599998474121094
ORCL,2020-05-08,53.56999969482422
ORCL,2020-05-11,53.529998779296875
ORCL,2020-05-12,52.27000045776367
ORCL,2020-05-13,51.650001525878906
ORCL,2020-05-14,52.90999984741211
ORCL,2020-05-15,52.91999816894531
ORCL,2020-05-18,53.150001525878906
ORCL,2020-05-19,52.34000015258789
ORCL,2020-05-20,52.900001525878906
ORCL,2020-05-21,52.220001220703125
ORCL,2020-05-22,52.619998931884766
ORCL,2020-05-26,52.779998779296875
ORCL,2020-05-27,53.20000076293945
ORCL,2020-05-28,53.619998931884766
ORCL,2020-05-29,53.77000045776367
ORCL,2020-06-01,53.060001373291016
ORCL,2020-06-02,53.279998779296875
ORCL,2020-06-03,53.4900016784668
ORCL,2020-06-04,52.849998474121094
ORCL,2020-06-05,53.97999954223633
ORCL,2020-06-08,55.099998474121094
ORCL,2020-06-09,54.18000030517578
ORCL,2020-06-10,54.11000061035156
ORCL,2020-06-11,51.310001373291016
ORCL,2020-06-12,51.86000061035156
ORCL,2020-06-15,53.25
ORCL,2020-06-16,54.59000015258789
ORCL,2020-06-17,51.52000045776367
ORCL,2020-06-18,53.689998626708984
ORCL,2020-06-19,54.400001525878906
ORCL,2020-06-22,55.119998931884766
ORCL,2020-06-23,55.189998626708984
ORCL,2020-06-24,54.439998626708984
ORCL,2020-06-25,54.529998779296875
ORCL,2020-06-26,54.18000030517578
ORCL,2020-06-29,54.7599983215332
ORCL,2020-06-30,55.27000045776367
ORCL,2020-07-01,55.4900016784668
ORCL,2020-07-02,55.939998626708984
ORCL,2020-07-06,56.599998474121094
ORCL,2020-07-07,56.310001373291016
ORCL,2020-07-08,56.65999984741211
ORCL,2020-07-09,57.529998779296875
ORCL,2020-07-10,57.38999938964844
ORCL,2020-07-13,57.0099983215332
ORCL,2020-07-14,57.20000076293945
ORCL,2020-07-15,56.619998931884766
ORCL,2020-07-16,55.81999969482422
ORCL,2020-07-17,54.900001525878906
ORCL,2020-07-20,55.400001525878906
ORCL,2020-07-21,55.90999984741211
ORCL,2020-07-22,56.0099983215332
ORCL,2020-07-23,55.7599983215332
ORCL,2020-07-24,55.650001525878906
ORCL,2020-07-27,55.34000015258789
ORCL,2020-07-28,55.349998474121094
ORCL,2020-07-29,55.70000076293945
ORCL,2020-07-30,55.25
ORCL,2020-07-31,55.45000076293945
ORCL,2020-08-03,55.97999954223633
ORCL,2020-08-04,56.0
ORCL,2020-08-05,55.5
ORCL,2020-08-06,55.279998779296875
ORCL,2020-08-07,55.22999954223633
ORCL,2020-08-10,54.939998626708984
ORCL,2020-08-11,54.27000045776367
ORCL,2020-08-12,54.16999816894531
ORCL,2020-08-13,54.02000045776367
ORCL,2020-08-14,54.20000076293945
ORCL,2020-08-17,53.9900016784668
ORCL,2020-08-18,55.18000030517578
ORCL,2020-08-19,56.20000076293945
ORCL,2020-08-20,55.2599983215332
ORCL,2020-08-21,55.189998626708984
ORCL,2020-08-24,56.0099983215332
ORCL,2020-08-25,56.09000015258789
ORCL,2020-08-26,57.4900016784668
ORCL,2020-08-27,57.18000030517578
ORCL,2020-08-28,57.880001068115234
ORCL,2020-08-31,57.220001220703125
ORCL,2020-09-01,57.65999984741211
ORCL,2020-09-02,59.029998779296875
ORCL,2020-09-03,57.099998474121094
ORCL,2020-09-04,55.72999954223633
ORCL,2020-09-08,55.31999969482422
ORCL,2020-09-09,56.95000076293945
ORCL,2020-09-10,57.33000183105469
ORCL,2020-09-11,57.0
ORCL,2020-09-14,59.459999084472656
ORCL,2020-09-15,60.939998626708984
ORCL,2020-09-16,60.43000030517578
ORCL,2020-09-17,60.18000030517578
ORCL,2020-09-18,59.75
ORCL,2020-09-21,60.81999969482422
ORCL,2020-09-22,60.619998931884766
ORCL,2020-09-23,58.959999084472656
ORCL,2020-09-24,59.29999923706055
ORCL,2020-09-25,59.79999923706055
ORCL,2020-09-28,59.58000183105469
ORCL,2020-09-29,59.470001220703125
ORCL,2020-09-30,59.70000076293945
ORCL,2020-10-01,59.68000030517578
ORCL,2020-10-02,58.83000183105469
ORCL,2020-10-05,59.560001373291016
ORCL,2020-10-06,59.5099983215332
ORCL,2020-10-07,60.59000015258789
ORCL,2020-10-08,60.88999938964844
ORCL,2020-10-09,61.150001525878906
ORCL,2020-10-12,61.459999084472656
ORCL,2020-10-13,60.970001220703125
ORCL,2020-10-14,60.959999084472656
ORCL,2020-10-15,60.52000045776367
ORCL,2020-10-16,60.290000915527344
ORCL,2020-10-19,59.619998931884766
ORCL,2020-10-20,59.75
ORCL,2020-10-21,59.66999816894531
ORCL,2020-10-22,59.689998626708984
ORCL,2020-10-23,59.900001525878906
ORCL,2020-10-26,57.4900016784668
ORCL,2020-10-27,57.08000183105469
ORCL,2020-10-28,55.59000015258789
ORCL,2020-10-29,56.02000045776367
ORCL,2020-10-30,56.11000061035156
ORCL,2020-11-02,56.45000076293945
ORCL,2020-11-03,56.79999923706055
ORCL,2020-11-04,56.4900016784668
ORCL,2020-11-05,56.65999984741211
ORCL,2020-11-06,56.79999923706055
ORCL,2020-11-09,56.84000015258789
ORCL,2020-11-10,56.66999816894531
ORCL,2020-11-11,57.20000076293945
ORCL,2020-11-12,56.45000076293945
ORCL,2020-11-13,56.90999984741211
ORCL,2020-11-16,57.150001525878906
ORCL,2020-11-17,57.119998931884766
ORCL,2020-11-18,56.25
ORCL,2020-11-19,56.45000076293945
ORCL,2020-11-20,55.70000076293945
ORCL,2020-11-23,56.08000183105469
ORCL,2020-11-24,57.56999969482422
ORCL,2020-11-25,57.40999984741211
ORCL,2020-11-27,57.7599983215332
ORCL,2020-11-30,57.720001220703125
ORCL,2020-12-01,58.7400016784668
ORCL,2020-12-02,59.08000183105469
ORCL,2020-12-03,59.27000045776367
ORCL,2020-12-04,59.959999084472656
ORCL,2020-12-07,59.79999923706055
ORCL,2020-12-08,59.029998779296875
ORCL,2020-12-09,59.72999954223633
ORCL,2020-12-10,59.47999954223633
ORCL,2020-12-11,60.61000061035156
ORCL,2020-12-14,60.7599983215332
ORCL,2020-12-15,61.86000061035156
ORCL,2020-12-16,62.779998779296875
ORCL,2020-12-17,63.61000061035156
ORCL,2020-12-18,65.05999755859375
ORCL,2020-12-21,64.4800033569336
ORCL,2020-12-22,65.1500015258789
ORCL,2020-12-23,65.30000305175781
ORCL,2020-12-24,64.95999908447266
ORCL,2020-12-28,64.87000274658203
ORCL,2020-12-29,64.45999908447266
ORCL,2020-12-30,64.4000015258789
ORCL,2020-12-31,64.69000244140625
ORCL,2021-01-04,63.75
ORCL,2021-01-05,62.959999084472656
ORCL,2021-01-06,62.56999969482422
ORCL,2021-01-07,63.06999969482422
ORCL,2021-01-08,63.380001068115234
ORCL,2021-01-11,63.029998779296875
ORCL,2021-01-12,62.41999816894531
ORCL,2021-01-13,62.060001373291016
ORCL,2021-01-14,61.599998474121094
ORCL,2021-01-15,61.779998779296875
ORCL,2021-01-19,61.290000915527344
ORCL,2021-01-20,61.560001373291016
ORCL,2021-01-21,61.209999084472656
ORCL,2021-01-22,60.36000061035156
ORCL,2021-01-25,60.900001525878906
ORCL,2021-01-26,61.79999923706055
ORCL,2021-01-27,62.54999923706055
ORCL,2021-01-28,61.220001220703125
ORCL,2021-01-29,60.43000030517578
ORCL,2021-02-01,61.5099983215332
ORCL,2021-02-02,62.369998931884766
ORCL,2021-02-03,62.16999816894531
ORCL,2021-02-04,63.349998474121094
ORCL,2021-02-05,63.599998474121094
ORCL,2021-02-08,63.11000061035156
ORCL,2021-02-09,63.66999816894531
ORCL,2021-02-10,63.27000045776367
ORCL,2021-02-11,62.70000076293945
ORCL,2021-02-12,63.08000183105469
ORCL,2021-02-16,62.13999938964844
ORCL,2021-02-17,62.09000015258789
ORCL,2021-02-18,62.06999969482422
ORCL,2021-02-19,61.130001068115234
ORCL,2021-02-22,64.44999694824219
ORCL,2021-02-23,64.5
ORCL,2021-02-24,64.69999694824219
ORCL,2021-02-25,65.30000305175781
ORCL,2021-02-26,64.51000213623047
ORCL,2021-03-01,66.16999816894531
ORCL,2021-03-02,66.66000366210938
ORCL,2021-03-03,66.91000366210938
ORCL,2021-03-04,65.61000061035156
ORCL,2021-03-05,69.97000122070312
ORCL,2021-03-08,72.16000366210938
ORCL,2021-03-09,72.63999938964844
ORCL,2021-03-10,72.12000274658203
ORCL,2021-03-11,67.41000366210938
ORCL,2021-03-12,67.16000366210938
ORCL,2021-03-15,67.7300033569336
ORCL,2021-03-16,66.8499984741211
ORCL,2021-03-17,66.22000122070312
ORCL,2021-03-18,66.73999786376953
ORCL,2021-03-19,66.26000213623047
ORCL,2021-03-22,66.31999969482422
ORCL,2021-03-23,67.2699966430664
ORCL,2021-03-24,66.83000183105469
ORCL,2021-03-25,68.62999725341797
ORCL,2021-03-26,70.25
ORCL,2021-03-29,71.12999725341797
ORCL,2021-03-30,70.55000305175781
ORCL,2021-03-31,70.16999816894531
ORCL,2021-04-01,71.80999755859375
ORCL,2021-04-05,74.16000366210938
ORCL,2021-04-06,74.27999877929688
ORCL,2021-04-07,74.06999969482422
ORCL,2021-04-08,75.27999877929688
ORCL,2021-04-09,75.58000183105469
ORCL,2021-04-12,76.12000274658203
ORCL,2021-04-13,76.66999816894531
ORCL,2021-04-14,76.81999969482422
ORCL,2021-04-15,78.29000091552734
ORCL,2021-04-16,78.94999694824219
ORCL,2021-04-19,78.75
ORCL,2021-04-20,79.23999786376953
ORCL,2021-04-21,76.66000366210938
ORCL,2021-04-22,74.87000274658203
ORCL,2021-04-23,74.97000122070312
ORCL,2021-04-26,74.5
ORCL,2021-04-27,75.22000122070312
ORCL,2021-04-28,74.7699966430664
ORCL,2021-04-29,75.87000274658203
ORCL,2021-04-30,75.79000091552734
ORCL,2021-05-03,77.33000183105469
ORCL,2021-05-04,78.52999877929688
ORCL,2021-05-05,79.19000244140625
ORCL,2021-05-06,79.73999786376953
ORCL,2021-05-07,80.4000015258789
ORCL,2021-05-10,80.1500015258789
ORCL,2021-05-11,77.69000244140625
ORCL,2021-05-12,76.75
ORCL,2021-05-13,78.13999938964844
ORCL,2021-05-14,78.88999938964844
ORCL,2021-05-17,79.08000183105469
ORCL,2021-05-18,78.69000244140625
ORCL,2021-05-19,78.73999786376953
ORCL,2021-05-20,78.72000122070312
ORCL,2021-05-21,79.02999877929688
ORCL,2021-05-24,79.37999725341797
ORCL,2021-05-25,78.83000183105469
ORCL,2021-05-26,79.26000213623047
ORCL,2021-05-27,78.9800033569336
ORCL,2021-05-28,78.73999786376953
ORCL,2021-06-01,79.56999969482422
ORCL,2021-06-02,80.2699966430664
ORCL,2021-06-03,81.08999633789062
ORCL,2021-06-04,82.88999938964844
ORCL,2021-06-07,83.94000244140625
ORCL,2021-06-08,84.61000061035156
ORCL,2021-06-09,84.5199966430664
ORCL,2021-06-10,82.30000305175781
ORCL,2021-06-11,82.9000015258789
ORCL,2021-06-14,82.62000274658203
ORCL,2021-06-15,81.63999938964844
ORCL,2021-06-16,77.08000183105469
ORCL,2021-06-17,77.55999755859375
ORCL,2021-06-18,76.2300033569336
ORCL,2021-06-21,77.98999786376953
ORCL,2021-06-22,78.68000030517578
ORCL,2021-06-23,78.0999984741211
ORCL,2021-06-24,77.73999786376953
ORCL,2021-06-25,78.45999908447266
ORCL,2021-06-28,78.5
ORCL,2021-06-29,78.0999984741211
ORCL,2021-06-30,77.83999633789062
ORCL,2021-07-01,79.54000091552734
ORCL,2021-07-02,81.81999969482422
ORCL,2021-07-06,83.08000183105469
ORCL,2021-07-07,86.08999633789062
ORCL,2021-07-08,85.58999633789062
ORCL,2021-07-09,87.76000213623047
ORCL,2021-07-12,87.08000183105469
ORCL,2021-07-13,87.06999969482422
ORCL,2021-07-14,88.27999877929688
ORCL,2021-07-15,86.23999786376953
ORCL,2021-07-16,87.48999786376953
ORCL,2021-07-19,86.9800033569336
ORCL,2021-07-20,88.66000366210938
ORCL,2021-07-21,89.69000244140625
ORCL,2021-07-22,90.69000244140625
ORCL,2021-07-23,87.69000244140625
ORCL,2021-07-26,87.86000061035156
ORCL,2021-07-27,87.80000305175781
ORCL,2021-07-28,87.18000030517578
ORCL,2021-07-29,87.62999725341797
ORCL,2021-07-30,87.13999938964844
ORCL,2021-08-02,87.5999984741211
ORCL,2021-08-03,89.73999786376953
ORCL,2021-08-04,90.05000305175781
ORCL,2021-08-05,89.43000030517578
ORCL,2021-08-06,89.5199966430664
ORCL,2021-08-09,89.9000015258789
ORCL,2021-08-10,89.63999938964844
ORCL,2021-08-11,89.62999725341797
ORCL,2021-08-12,89.80999755859375
ORCL,2021-08-13,90.37999725341797
ORCL,2021-08-16,90.81999969482422
ORCL,2021-08-17,90.94999694824219
ORCL,2021-08-18,88.94000244140625
ORCL,2021-08-19,88.70999908447266
ORCL,2021-08-20,88.94000244140625
ORCL,2021-08-23,89.12000274658203
ORCL,2021-08-24,88.55000305175781
ORCL,2021-08-25,88.62000274658203
ORCL,2021-08-26,88.72000122070312
ORCL,2021-08-27,89.3499984741211
ORCL,2021-08-30,89.44999694824219
ORCL,2021-08-31,89.12999725341797
ORCL,2021-09-01,89.94999694824219
ORCL,2021-09-02,89.80000305175781
ORCL,2021-09-03,90.0
ORCL,2021-09-07,88.72000122070312
ORCL,2021-09-08,89.47000122070312
ORCL,2021-09-09,89.54000091552734
ORCL,2021-09-10,89.68000030517578
ORCL,2021-09-13,88.88999938964844
ORCL,2021-09-14,86.38999938964844
ORCL,2021-09-15,87.7300033569336
ORCL,2021-09-16,87.25
ORCL,2021-09-17,86.38999938964844
ORCL,2021-09-20,86.16999816894531
ORCL,2021-09-21,86.91999816894531
ORCL,2021-09-22,88.44000244140625
ORCL,2021-09-23,89.41999816894531
ORCL,2021-09-24,89.94000244140625
ORCL,2021-09-27,91.04000091552734
ORCL,2021-09-28,90.48999786376953
ORCL,2021-09-29,91.25
ORCL,2021-09-30,87.12999725341797
ORCL,2021-10-01,89.73999786376953
ORCL,2021-10-04,89.26000213623047
ORCL,2021-10-05,91.48999786376953
ORCL,2021-10-06,91.33999633789062
ORCL,2021-10-07,92.30999755859375
ORCL,2021-10-08,94.38999938964844
ORCL,2021-10-11,95.29000091552734
ORCL,2021-10-12,95.56999969482422
ORCL,2021-10-13,96.4000015258789
ORCL,2021-10-14,95.27999877929688
ORCL,2021-10-15,95.33000183105469
ORCL,2021-10-18,96.51000213623047
ORCL,2021-10-19,97.05999755859375
ORCL,2021-10-20,96.63999938964844
ORCL,2021-10-21,96.30000305175781
ORCL,2021-10-22,98.25
ORCL,2021-10-25,97.88999938964844
ORCL,2021-10-26,96.9800033569336
ORCL,2021-10-27,96.02999877929688
ORCL,2021-10-28,96.2300033569336
ORCL,2021-10-29,95.94000244140625
ORCL,2021-11-01,94.37999725341797
ORCL,2021-11-02,95.87000274658203
ORCL,2021-11-03,96.1500015258789
ORCL,2021-11-04,95.62999725341797
ORCL,2021-11-05,94.94999694824219
ORCL,2021-11-08,95.13999938964844
ORCL,2021-11-09,94.58999633789062
ORCL,2021-11-10,93.83000183105469
ORCL,2021-11-11,94.04000091552734
ORCL,2021-11-12,93.54000091552734
ORCL,2021-11-15,94.0199966430664
ORCL,2021-11-16,95.61000061035156
ORCL,2021-11-17,95.33000183105469
ORCL,2021-11-18,94.66000366210938
ORCL,2021-11-19,93.97000122070312
ORCL,2021-11-22,94.61000061035156
ORCL,2021-11-23,92.94000244140625
ORCL,2021-11-24,93.58000183105469
ORCL,2021-11-26,92.33000183105469
ORCL,2021-11-29,92.94000244140625
ORCL,2021-11-30,90.73999786376953
ORCL,2021-12-01,89.75
ORCL,2021-12-02,89.98999786376953
ORCL,2021-12-03,88.23999786376953
ORCL,2021-12-06,88.94000244140625
ORCL,2021-12-07,90.05000305175781
ORCL,2021-12-08,88.94000244140625
ORCL,2021-12-09,88.7699966430664
ORCL,2021-12-10,102.62999725341797
ORCL,2021-12-13,100.88999938964844
ORCL,2021-12-14,99.88999938964844
ORCL,2021-12-15,103.6500015258789
ORCL,2021-12-16,103.22000122070312
ORCL,2021-12-17,96.62000274658203
ORCL,2021-12-20,91.63999938964844
ORCL,2021-12-21,91.51000213623047
ORCL,2021-12-22,89.86000061035156
ORCL,2021-12-23,89.72000122070312
ORCL,2021-12-27,89.54000091552734
ORCL,2021-12-28,88.6500015258789
ORCL,2021-12-29,88.20999908447266
ORCL,2021-12-30,88.01000213623047
ORCL,2021-12-31,87.20999908447266
ORCL,2022-01-03,87.9000015258789
ORCL,2022-01-04,88.83999633789062
ORCL,2022-01-05,86.45999908447266
ORCL,2022-01-06,86.33999633789062
ORCL,2022-01-07,87.51000213623047
ORCL,2022-01-10,89.27999877929688
ORCL,2022-01-11,88.4800033569336
ORCL,2022-01-12,88.30999755859375
ORCL,2022-01-13,87.79000091552734
ORCL,2022-01-14,87.69000244140625
ORCL,2022-01-18,85.55000305175781
ORCL,2022-01-19,83.37999725341797
ORCL,2022-01-20,82.72000122070312
ORCL,2022-01-21,82.22000122070312
ORCL,2022-01-24,82.41999816894531
ORCL,2022-01-25,81.06999969482422
ORCL,2022-01-26,79.58999633789062
ORCL,2022-01-27,79.77999877929688
ORCL,2022-01-28,80.4800033569336
ORCL,2022-01-31,81.16000366210938
ORCL,2022-02-01,81.04000091552734
ORCL,2022-02-02,82.5
ORCL,2022-02-03,81.94000244140625
ORCL,2022-02-04,82.11000061035156
ORCL,2022-02-07,80.73999786376953
ORCL,2022-02-08,80.79000091552734
ORCL,2022-02-09,83.44999694824219
ORCL,2022-02-10,81.8499984741211
ORCL,2022-02-11,79.75
ORCL,2022-02-14,78.94999694824219
ORCL,2022-02-15,79.7699966430664
ORCL,2022-02-16,79.19000244140625
ORCL,2022-02-17,75.52999877929688
ORCL,2022-02-18,74.56999969482422
ORCL,2022-02-22,74.12000274658203
ORCL,2022-02-23,72.47000122070312
ORCL,2022-02-24,74.80999755859375
ORCL,2022-02-25,76.3499984741211
ORCL,2022-02-28,75.97000122070312
ORCL,2022-03-01,76.01000213623047
ORCL,2022-03-02,78.27999877929688
ORCL,2022-03-03,78.25
ORCL,2022-03-04,76.48999786376953
ORCL,2022-03-07,74.31999969482422
ORCL,2022-03-08,73.33000183105469
ORCL,2022-03-09,76.0999984741211
ORCL,2022-03-10,76.6500015258789
ORCL,2022-03-11,77.81999969482422
ORCL,2022-03-14,77.06999969482422
ORCL,2022-03-15,80.5999984741211
ORCL,2022-03-16,79.95999908447266
ORCL,2022-03-17,80.5999984741211
ORCL,2022-03-18,81.68000030517578
ORCL,2022-03-21,80.95999908447266
ORCL,2022-03-22,81.80000305175781
ORCL,2022-03-23,80.38999938964844
ORCL,2022-03-24,82.23999786376953
ORCL,2022-03-25,81.7300033569336
ORCL,2022-03-28,83.5999984741211
ORCL,2022-03-29,84.29000091552734
ORCL,2022-03-30,83.36000061035156
ORCL,2022-03-31,82.7300033569336
ORCL,2022-04-01,82.01000213623047
ORCL,2022-04-04,84.06999969482422
ORCL,2022-04-05,82.94000244140625
ORCL,2022-04-06,82.12000274658203
ORCL,2022-04-07,81.54000091552734
ORCL,2022-04-08,80.94000244140625
ORCL,2022-04-11,79.76000213623047
ORCL,2022-04-12,79.33000183105469
ORCL,2022-04-13,79.75
ORCL,2022-04-14,79.44999694824219
ORCL,2022-04-18,78.22000122070312
ORCL,2022-04-19,79.55999755859375
ORCL,2022-04-20,80.29000091552734
ORCL,2022-04-21,79.4800033569336
ORCL,2022-04-22,76.20999908447266
ORCL,2022-04-25,76.9800033569336
ORCL,2022-04-26,74.51000213623047
ORCL,2022-04-27,74.76000213623047
ORCL,2022-04-28,76.13999938964844
ORCL,2022-04-29,73.4000015258789
ORCL,2022-05-02,74.0
ORCL,2022-05-03,73.29000091552734
ORCL,2022-05-04,75.20999908447266
ORCL,2022-05-05,72.80000305175781
ORCL,2022-05-06,72.48999786376953
ORCL,2022-05-09,71.54000091552734
ORCL,2022-05-10,72.52999877929688
ORCL,2022-05-11,71.02999877929688
ORCL,2022-05-12,70.7300033569336
ORCL,2022-05-13,71.16999816894531
ORCL,2022-05-16,69.70999908447266
ORCL,2022-05-17,71.87999725341797
ORCL,2022-05-18,68.30000305175781
ORCL,2022-05-19,67.04000091552734
ORCL,2022-05-20,68.62999725341797
ORCL,2022-05-23,70.04000091552734
ORCL,2022-05-24,69.02999877929688
ORCL,2022-05-25,69.83000183105469
ORCL,2022-05-26,71.66000366210938
ORCL,2022-05-27,72.77999877929688
ORCL,2022-05-31,71.91999816894531
ORCL,2022-06-01,71.5999984741211
ORCL,2022-06-02,73.13999938964844
ORCL,2022-06-03,71.79000091552734
ORCL,2022-06-06,72.97000122070312
ORCL,2022-06-07,72.69000244140625
ORCL,2022-06-08,71.37999725341797
ORCL,2022-06-09,69.22000122070312
ORCL,2022-06-10,67.13999938964844
ORCL,2022-06-13,64.05000305175781
ORCL,2022-06-14,70.72000122070312
ORCL,2022-06-15,69.69999694824219
ORCL,2022-06-16,68.70999908447266
ORCL,2022-06-17,67.72000122070312
ORCL,2022-06-21,67.68000030517578
ORCL,2022-06-22,66.52999877929688
ORCL,2022-06-23,67.62999725341797
ORCL,2022-06-24,70.69999694824219
ORCL,2022-06-27,70.41000366210938
ORCL,2022-06-28,68.58000183105469
ORCL,2022-06-29,69.20999908447266
ORCL,2022-06-30,69.87000274658203
ORCL,2022-07-01,70.87000274658203
ORCL,2022-07-05,71.98999786376953
ORCL,2022-07-06,71.66000366210938
ORCL,2022-07-07,71.83000183105469
ORCL,2022-07-08,71.87000274658203
ORCL,2022-07-11,71.56999969482422
ORCL,2022-07-12,70.41000366210938
ORCL,2022-07-13,70.02999877929688
ORCL,2022-07-14,69.44999694824219
ORCL,2022-07-15,70.73999786376953
ORCL,2022-07-18,70.20999908447266
ORCL,2022-07-19,72.23999786376953
ORCL,2022-07-20,72.58999633789062
ORCL,2022-07-21,74.54000091552734
ORCL,2022-07-22,74.9000015258789
ORCL,2022-07-25,74.86000061035156
ORCL,2022-07-26,74.02999877929688
ORCL,2022-07-27,75.87000274658203
ORCL,2022-07-28,77.04000091552734
ORCL,2022-07-29,77.83999633789062
ORCL,2022-08-01,77.44000244140625
ORCL,2022-08-02,76.3499984741211
ORCL,2022-08-03,77.37000274658203
ORCL,2022-08-04,77.4000015258789
ORCL,2022-08-05,77.3499984741211
ORCL,2022-08-08,76.47000122070312
ORCL,2022-08-09,76.7699966430664
ORCL,2022-08-10,77.54000091552734
ORCL,2022-08-11,77.16000366210938
ORCL,2022-08-12,79.1500015258789
ORCL,2022-08-15,79.11000061035156
ORCL,2022-08-16,79.5199966430664
ORCL,2022-08-17,79.25
ORCL,2022-08-18,79.31999969482422
ORCL,2022-08-19,78.66000366210938
ORCL,2022-08-22,76.45999908447266
ORCL,2022-08-23,76.41000366210938
ORCL,2022-08-24,76.16999816894531
ORCL,2022-08-25,76.88999938964844
ORCL,2022-08-26,74.6500015258789
ORCL,2022-08-29,74.19000244140625
ORCL,2022-08-30,74.13999938964844
ORCL,2022-08-31,74.1500015258789
ORCL,2022-09-01,75.30000305175781
ORCL,2022-09-02,74.68000030517578
ORCL,2022-09-06,73.83000183105469
ORCL,2022-09-07,74.48999786376953
ORCL,2022-09-08,74.6500015258789
ORCL,2022-09-09,75.91000366210938
ORCL,2022-09-12,77.08000183105469
ORCL,2022-09-13,76.04000091552734
ORCL,2022-09-14,72.12000274658203
ORCL,2022-09-15,70.23999786376953
ORCL,2022-09-16,68.83000183105469
ORCL,2022-09-19,69.06999969482422
ORCL,2022-09-20,68.11000061035156
ORCL,2022-09-21,66.75
ORCL,2022-09-22,66.02999877929688
ORCL,2022-09-23,64.55000305175781
ORCL,2022-09-26,63.45000076293945
ORCL,2022-09-27,62.41999816894531
ORCL,2022-09-28,63.06999969482422
ORCL,2022-09-29,61.400001525878906
ORCL,2022-09-30,61.06999969482422
ORCL,2022-10-03,63.08000183105469
ORCL,2022-10-04,65.69000244140625
ORCL,2022-10-05,66.63999938964844
ORCL,2022-10-06,65.30000305175781
ORCL,2022-10-07,63.290000915527344
ORCL,2022-10-10,62.56999969482422
ORCL,2022-10-11,62.40999984741211
ORCL,2022-10-12,63.779998779296875
ORCL,2022-10-13,65.19999694824219
ORCL,2022-10-14,64.30999755859375
ORCL,2022-10-17,67.0199966430664
ORCL,2022-10-18,67.02999877929688
ORCL,2022-10-19,66.30000305175781
ORCL,2022-10-20,69.25
ORCL,2022-10-21,72.69999694824219
ORCL,2022-10-24,72.91999816894531
ORCL,2022-10-25,73.13999938964844
ORCL,2022-10-26,74.81999969482422
ORCL,2022-10-27,75.1500015258789
ORCL,2022-10-28,77.36000061035156
ORCL,2022-10-31,78.06999969482422
ORCL,2022-11-01,77.11000061035156
ORCL,2022-11-02,75.12000274658203
ORCL,2022-11-03,75.02999877929688
ORCL,2022-11-04,76.0
ORCL,2022-11-07,76.73999786376953
ORCL,2022-11-08,75.63999938964844
ORCL,2022-11-09,75.66000366210938
ORCL,2022-11-10,77.16999816894531
ORCL,2022-11-11,77.73999786376953
ORCL,2022-11-14,78.52999877929688
ORCL,2022-11-15,79.18000030517578
ORCL,2022-11-16,79.88999938964844
ORCL,2022-11-17,79.19999694824219
ORCL,2022-11-18,79.7300033569336
ORCL,2022-11-21,79.81999969482422
ORCL,2022-11-22,82.12000274658203
ORCL,2022-11-23,82.55999755859375
ORCL,2022-11-25,82.72000122070312
ORCL,2022-11-28,81.38999938964844
ORCL,2022-11-29,80.8499984741211
ORCL,2022-11-30,83.02999877929688
ORCL,2022-12-01,84.11000061035156
ORCL,2022-12-02,83.3499984741211
ORCL,2022-12-05,79.43000030517578
ORCL,2022-12-06,78.91000366210938
ORCL,2022-12-07,78.77999877929688
ORCL,2022-12-08,80.06999969482422
ORCL,2022-12-09,79.86000061035156
ORCL,2022-12-12,81.27999877929688
ORCL,2022-12-13,80.55999755859375
ORCL,2022-12-14,81.81999969482422
ORCL,2022-12-15,80.06999969482422
ORCL,2022-12-16,79.58000183105469
ORCL,2022-12-19,80.5
ORCL,2022-12-20,80.94000244140625
ORCL,2022-12-21,81.5
ORCL,2022-12-22,80.48999786376953
ORCL,2022-12-23,80.8499984741211
ORCL,2022-12-27,80.9800033569336
ORCL,2022-12-28,80.33000183105469
ORCL,2022-12-29,81.4000015258789
ORCL,2022-12-30,81.73999786376953
ORCL,2023-01-03,83.72000122070312
ORCL,2023-01-04,84.4800033569336
ORCL,2023-01-05,84.30999755859375
ORCL,2023-01-06,85.66000366210938
ORCL,2023-01-09,86.41999816894531
ORCL,2023-01-10,86.5
ORCL,2023-01-11,88.5999984741211
ORCL,2023-01-12,88.77999877929688
ORCL,2023-01-13,89.19999694824219
ORCL,2023-01-17,88.5999984741211
ORCL,2023-01-18,86.70999908447266
ORCL,2023-01-19,85.94000244140625
ORCL,2023-01-20,87.25
ORCL,2023-01-23,88.97000122070312
ORCL,2023-01-24,89.69999694824219
ORCL,2023-01-25,89.63999938964844
ORCL,2023-01-26,89.83000183105469
ORCL,2023-01-27,88.98999786376953
ORCL,2023-01-30,87.3499984741211
ORCL,2023-01-31,88.45999908447266
ORCL,2023-02-01,90.05000305175781
ORCL,2023-02-02,89.37999725341797
ORCL,2023-02-03,89.62000274658203
ORCL,2023-02-06,88.52999877929688
ORCL,2023-02-07,87.73999786376953
ORCL,2023-02-08,86.69000244140625
ORCL,2023-02-09,86.6500015258789
ORCL,2023-02-10,87.13999938964844
ORCL,2023-02-13,89.41999816894531
ORCL,2023-02-14,89.08999633789062
ORCL,2023-02-15,88.33999633789062
ORCL,2023-02-16,87.72000122070312
ORCL,2023-02-17,87.27999877929688
ORCL,2023-02-21,86.19999694824219
ORCL,2023-02-22,86.31999969482422
ORCL,2023-02-23,88.58000183105469
ORCL,2023-02-24,88.66000366210938
ORCL,2023-02-27,87.95999908447266
ORCL,2023-02-28,87.4000015258789
ORCL,2023-03-01,86.33999633789062
ORCL,2023-03-02,86.97000122070312
ORCL,2023-03-03,89.25
ORCL,2023-03-06,89.73999786376953
ORCL,2023-03-07,88.36000061035156
ORCL,2023-03-08,88.48999786376953
ORCL,2023-03-09,86.87000274658203
ORCL,2023-03-10,84.06999969482422
ORCL,2023-03-13,84.93000030517578
ORCL,2023-03-14,84.55999755859375
ORCL,2023-03-15,82.9800033569336
ORCL,2023-03-16,84.81999969482422
ORCL,2023-03-17,85.26000213623047
ORCL,2023-03-20,86.95999908447266
ORCL,2023-03-21,87.58000183105469
ORCL,2023-03-22,87.9000015258789
ORCL,2023-03-23,87.77999877929688
ORCL,2023-03-24,88.01000213623047
ORCL,2023-03-27,90.13999938964844
ORCL,2023-03-28,89.8499984741211
ORCL,2023-03-29,90.62000274658203
ORCL,2023-03-30,90.51000213623047
ORCL,2023-03-31,92.91999816894531
ORCL,2023-04-03,93.91999816894531
ORCL,2023-04-04,94.0
ORCL,2023-04-05,94.88999938964844
ORCL,2023-04-06,95.91999816894531
ORCL,2023-04-10,93.76000213623047
ORCL,2023-04-11,93.97000122070312
ORCL,2023-04-12,93.9000015258789
ORCL,2023-04-13,95.55000305175781
ORCL,2023-04-14,95.70999908447266
ORCL,2023-04-17,95.58999633789062
ORCL,2023-04-18,96.47000122070312
ORCL,2023-04-19,95.80999755859375
ORCL,2023-04-20,94.83000183105469
ORCL,2023-04-21,95.1500015258789
ORCL,2023-04-24,95.44000244140625
ORCL,2023-04-25,94.05999755859375
ORCL,2023-04-26,93.70999908447266
ORCL,2023-04-27,95.04000091552734
ORCL,2023-04-28,94.72000122070312
ORCL,2023-05-01,94.87000274658203
ORCL,2023-05-02,94.80000305175781
ORCL,2023-05-03,94.77999877929688
ORCL,2023-05-04,94.97000122070312
ORCL,2023-05-05,96.97000122070312
ORCL,2023-05-08,96.79000091552734
ORCL,2023-05-09,96.13999938964844
ORCL,2023-05-10,97.5199966430664
ORCL,2023-05-11,97.44000244140625
ORCL,2023-05-12,97.8499984741211