symbol,date,Closing Price,Price change (%)
ORCL,1986-03-12,0.06327199935913086,
ORCL,1986-03-13,0.06481499969959259,2.4386780188558443
ORCL,1986-03-14,0.06712999939918518,3.5717036339153685
ORCL,1986-03-17,0.06558600068092346,-2.300013007717172
ORCL,1986-03-18,0.06404300034046173,-2.352636728024393
ORCL,1986-03-19,0.0625,-2.409319257778242
ORCL,1986-03-20,0.0625,0.0
ORCL,1986-03-21,0.06018500030040741,-3.7039995193481445
ORCL,1986-03-24,0.06018500030040741,0.0
ORCL,1986-03-25,0.06018500030040741,0.0
ORCL,1986-03-26,0.06095699965953827,1.2827105678782091
ORCL,1986-03-27,0.06327199935913086,3.7977586044629863
ORCL,1986-03-31,0.06404300034046173,1.2185500523773207
ORCL,1986-04-01,0.06095699965953827,-4.818638515556484
ORCL,1986-04-02,0.06018500030040741,-1.2664654813109077
ORCL,1986-04-03,0.0625,3.8464728554249428
ORCL,1986-04-04,0.06172800064086914,-1.235198974609375
ORCL,1986-04-07,0.0625,1.2506469529481645
ORCL,1986-04-08,0.0625,0.0
ORCL,1986-04-09,0.0625,0.0
ORCL,1986-04-10,0.0625,0.0
ORCL,1986-04-11,0.06404300034046173,2.4688005447387695
ORCL,1986-04-14,0.06404300034046173,0.0
ORCL,1986-04-15,0.06481499969959259,1.2054390878422305
ORCL,1986-04-16,0.06790100038051605,4.761244611936433
ORCL,1986-04-17,0.07407400012016296,9.091176426051927
ORCL,1986-04-18,0.08024699985980988,8.33355796856261
ORCL,1986-04-21,0.08796299993991852,9.61531283859629
ORCL,1986-04-22,0.08333300054073334,-5.263576051689478
ORCL,1986-04-23,0.08101899921894073,-2.776812675383644
ORCL,1986-04-24,0.08256199955940247,1.9044919776064262
ORCL,1986-04-25,0.0841049998998642,1.8688989470895256
ORCL,1986-04-28,0.08487699925899506,0.9178994828488163
ORCL,1986-04-29,0.0841049998998642,-0.9095507214801124
ORCL,1986-04-30,0.07716000080108643,-8.257534162114643
ORCL,1986-05-01,0.07870399951934814,2.0010351247170766
ORCL,1986-05-02,0.07407400012016296,-5.882800654936182
ORCL,1986-05-05,0.0756170004606247,2.083052539296748
ORCL,1986-05-06,0.07793200016021729,3.0614804680040963
ORCL,1986-05-07,0.07947500050067902,1.979931654890854
ORCL,1986-05-08,0.08024699985980988,0.9713738336173616
ORCL,1986-05-09,0.0817900002002716,1.9228137415197244
ORCL,1986-05-12,0.08101899921894073,-0.9426592241630893
ORCL,1986-05-13,0.08333300054073334,2.8561218283373213
ORCL,1986-05-14,0.08101899921894073,-2.776812675383644
ORCL,1986-05-15,0.08256199955940247,1.9044919776064262
ORCL,1986-05-16,0.08333300054073334,0.9338448504703889
ORCL,1986-05-19,0.07870399951934814,-5.554823408911725
ORCL,1986-05-20,0.07870399951934814,0.0
ORCL,1986-05-21,0.07947500050067902,0.9796210942765837
ORCL,1986-05-22,0.07716000080108643,-2.9128652846913905
ORCL,1986-05-23,0.0756170004606247,-1.9997412188207275
ORCL,1986-05-27,0.07638899981975555,1.020933592218931
ORCL,1986-05-28,0.07638899981975555,0.0
ORCL,1986-05-29,0.0733020007610321,-4.041156535636558
ORCL,1986-05-30,0.07253099977970123,-1.0518143752233589
ORCL,1986-06-02,0.07021600008010864,-3.191738300345992
ORCL,1986-06-03,0.0721450001001358,2.7472371223458802
ORCL,1986-06-04,0.07253099977970123,0.5350331679668363
ORCL,1986-06-05,0.07716000080108643,6.382100116425926
ORCL,1986-06-06,0.07716000080108643,0.0
ORCL,1986-06-09,0.07638899981975555,-0.9992236564621892
ORCL,1986-06-10,0.07484599947929382,-2.019924785116356
ORCL,1986-06-11,0.07716000080108643,3.0916833737156146
ORCL,1986-06-12,0.07638899981975555,-0.9992236564621892
ORCL,1986-06-13,0.07716000080108643,1.0093089098562658
ORCL,1986-06-16,0.07638899981975555,-0.9992236564621892
ORCL,1986-06-17,0.0756170004606247,-1.0106158752601013
ORCL,1986-06-18,0.07484599947929382,-1.0196132835662342
ORCL,1986-06-19,0.07600300014019012,1.5458416868578073
ORCL,1986-06-20,0.07484599947929382,-1.5223091966924618
ORCL,1986-06-23,0.07638899981975555,2.061566885600352
ORCL,1986-06-24,0.07638899981975555,0.0
ORCL,1986-06-25,0.0756170004606247,-1.0106158752601013
ORCL,1986-06-26,0.07638899981975555,1.020933592218931
ORCL,1986-06-27,0.07484599947929382,-2.019924785116356
ORCL,1986-06-30,0.07523100078105927,0.5143912893727176
ORCL,1986-07-01,0.07638899981975555,1.5392577882439085
ORCL,1986-07-02,0.07484599947929382,-2.019924785116356
ORCL,1986-07-03,0.07484599947929382,0.0
ORCL,1986-07-07,0.07407400012016296,-1.0314503974850786
ORCL,1986-07-08,0.0733020007610321,-1.0422001753361831
ORCL,1986-07-09,0.07407400012016296,1.0531763814300321
ORCL,1986-07-10,0.07407400012016296,0.0
ORCL,1986-07-11,0.0733020007610321,-1.0422001753361831
ORCL,1986-07-14,0.07484599947929382,2.1063527628600864
ORCL,1986-07-15,0.06635800004005432,-11.340618734856644
ORCL,1986-07-16,0.05478399991989136,-17.441755497719626
ORCL,1986-07-17,0.05864199995994568,7.042202186214475
ORCL,1986-07-18,0.05787000060081482,-1.3164615116438072
ORCL,1986-07-21,0.05709899961948395,-1.332298208616256
ORCL,1986-07-22,0.05555599927902222,-2.702324647970211
ORCL,1986-07-23,0.05478399991989136,-1.3895877477670737
ORCL,1986-07-24,0.051697999238967896,-5.633032793217008
ORCL,1986-07-25,0.050925999879837036,-1.493286723848608
ORCL,1986-07-28,0.05015400052070618,-1.515923812890152
ORCL,1986-07-29,0.048996999859809875,-2.306896057909935
ORCL,1986-07-30,0.049382999539375305,0.7878026831639628
ORCL,1986-07-31,0.047839999198913574,-3.124557752372714
ORCL,1986-08-01,0.047839999198913574,0.0
ORCL,1986-08-04,0.045524999499320984,-4.8390462758309605
ORCL,1986-08-05,0.044753000140190125,-1.6957701650109236
ORCL,1986-08-06,0.045910000801086426,2.5853030126962606
ORCL,1986-08-07,0.047067999839782715,2.522324152668909
ORCL,1986-08-08,0.047067999839782715,0.0
ORCL,1986-08-11,0.044753000140190125,-4.9184152873985365
ORCL,1986-08-12,0.047067999839782715,5.172836887674093
ORCL,1986-08-13,0.048996999859809875,4.098325882963771
ORCL,1986-08-14,0.048996999859809875,0.0
ORCL,1986-08-15,0.048996999859809875,0.0
ORCL,1986-08-18,0.048996999859809875,0.0
ORCL,1986-08-19,0.049382999539375305,0.7878026831639628
ORCL,1986-08-20,0.047067999839782715,-4.6878474802785846
ORCL,1986-08-21,0.047067999839782715,0.0
ORCL,1986-08-22,0.047067999839782715,0.0
ORCL,1986-08-25,0.047839999198913574,1.6401788088695302
ORCL,1986-08-26,0.044753000140190125,-6.452757337825277
ORCL,1986-08-27,0.047067999839782715,5.172836887674093
ORCL,1986-08-28,0.048611000180244446,3.2782364785290063
ORCL,1986-08-29,0.050925999879837036,4.762295963894636
ORCL,1986-09-02,0.05246900022029877,3.0298871776745395
ORCL,1986-09-03,0.05246900022029877,0.0
ORCL,1986-09-04,0.049382999539375305,-5.881569437127521
ORCL,1986-09-05,0.048611000180244446,-1.56328972790587
ORCL,1986-09-08,0.047839999198913574,-1.5860627810003525
ORCL,1986-09-09,0.048611000180244446,1.611624151842328
ORCL,1986-09-10,0.047067999839782715,-3.1741793724474943
ORCL,1986-09-11,0.04166699945926666,-11.47488824445655
ORCL,1986-09-12,0.044753000140190125,7.40634247959302
ORCL,1986-09-15,0.043209999799728394,-3.4478143043555454
ORCL,1986-09-16,0.046296000480651855,7.141866917904638
ORCL,1986-09-17,0.047839999198913574,3.335058541195135
ORCL,1986-09-18,0.046296000480651855,-3.2274221239886325
ORCL,1986-09-19,0.047067999839782715,1.6675292705975675
ORCL,1986-09-22,0.047839999198913574,1.6401788088695302
ORCL,1986-09-23,0.049382999539375305,3.2253352138366553
ORCL,1986-09-24,0.048611000180244446,-1.56328972790587
ORCL,1986-09-25,0.048611000180244446,0.0
ORCL,1986-09-26,0.043981000781059265,-9.524591927789249
ORCL,1986-09-29,0.042438000440597534,-3.5083338556639587
ORCL,1986-09-30,0.043981000781059265,3.6358931251285975
ORCL,1986-10-01,0.043981000781059265,0.0
ORCL,1986-10-02,0.043209999799728394,-1.7530319175067755
ORCL,1986-10-03,0.042438000440597534,-1.786621991920745
ORCL,1986-10-06,0.043209999799728394,1.8191228406518878
ORCL,1986-10-07,0.046296000480651855,7.141866917904638
ORCL,1986-10-08,0.053240999579429626,15.00129390589635
ORCL,1986-10-09,0.05632700026035309,5.796286142823992
ORCL,1986-10-10,0.05478399991989136,-2.739361821736852
ORCL,1986-10-13,0.05478399991989136,0.0
ORCL,1986-10-14,0.0540120005607605,-1.4091693929974558
ORCL,1986-10-15,0.05555599927902222,2.858621606738687
ORCL,1986-10-16,0.05632700026035309,1.3877906820803032
ORCL,1986-10-17,0.05632700026035309,0.0
ORCL,1986-10-20,0.05632700026035309,0.0
ORCL,1986-10-21,0.05555599927902222,-1.3687946770947756
ORCL,1986-10-22,0.05478399991989136,-1.3895877477670737
ORCL,1986-10-23,0.05478399991989136,0.0
ORCL,1986-10-24,0.05555599927902222,1.4091693929974447
ORCL,1986-10-27,0.0540120005607605,-2.7791754955341585
ORCL,1986-10-28,0.05555599927902222,2.858621606738687
ORCL,1986-10-29,0.05478399991989136,-1.3895877477670737
ORCL,1986-10-30,0.05555599927902222,1.4091693929974447
ORCL,1986-10-31,0.05555599927902222,0.0
ORCL,1986-11-03,0.05478399991989136,-1.3895877477670737
ORCL,1986-11-04,0.05941399931907654,8.45137157921192
ORCL,1986-11-05,0.06018500030040741,1.2976756154560398
ORCL,1986-11-06,0.06018500030040741,0.0
ORCL,1986-11-07,0.06095699965953827,1.2827105678782091
ORCL,1986-11-10,0.06018500030040741,-1.2664654813109077
ORCL,1986-11-11,0.0625,3.8464728554249428
ORCL,1986-11-12,0.06327199935913086,1.235198974609375
ORCL,1986-11-13,0.06172800064086914,-2.440255932957025
ORCL,1986-11-14,0.0625,1.2506469529481645
ORCL,1986-11-17,0.06172800064086914,-1.235198974609375
ORCL,1986-11-18,0.05941399931907654,-3.7487060941036487
ORCL,1986-11-19,0.05864199995994568,-1.2993559901344431
ORCL,1986-11-20,0.06018500030040741,2.6312205271233013
ORCL,1986-11-21,0.0625,3.8464728554249428
ORCL,1986-11-24,0.06327199935913086,1.235198974609375
ORCL,1986-11-25,0.06674399971961975,5.487420020950928
ORCL,1986-11-26,0.06635800004005432,-0.5783286605341997
ORCL,1986-11-28,0.06635800004005432,0.0
ORCL,1986-12-01,0.06404300034046173,-3.4886520060810056
ORCL,1986-12-02,0.0625,-2.409319257778242
ORCL,1986-12-03,0.06018500030040741,-3.7039995193481445
ORCL,1986-12-04,0.06172800064086914,2.5637622875467336
ORCL,1986-12-05,0.06172800064086914,0.0
ORCL,1986-12-08,0.0625,1.2506469529481645
ORCL,1986-12-09,0.0625,0.0
ORCL,1986-12-10,0.0625,0.0
ORCL,1986-12-11,0.06172800064086914,-1.235198974609375
ORCL,1986-12-12,0.06172800064086914,0.0
ORCL,1986-12-15,0.06095699965953827,-1.249029570577742
ORCL,1986-12-16,0.06172800064086914,1.2648276418411708
ORCL,1986-12-17,0.06018500030040741,-2.4996765235259177
ORCL,1986-12-18,0.06095699965953827,1.2827105678782091
ORCL,1986-12-19,0.06095699965953827,0.0
ORCL,1986-12-22,0.06018500030040741,-1.2664654813109077
ORCL,1986-12-23,0.06018500030040741,0.0
ORCL,1986-12-24,0.06018500030040741,0.0
ORCL,1986-12-26,0.05864199995994568,-2.5637622875467336
ORCL,1986-12-29,0.05864199995994568,0.0
ORCL,1986-12-30,0.05941399931907654,1.316461511643796
ORCL,1986-12-31,0.06404300034046173,7.791094816771449
ORCL,1987-01-02,0.06404300034046173,0.0
ORCL,1987-01-05,0.06790100038051605,6.024077603398714
ORCL,1987-01-06,0.06944400072097778,2.272426520691573
ORCL,1987-01-07,0.06790100038051605,-2.221934687578586
ORCL,1987-01-08,0.0709879994392395,4.5463233846688045
ORCL,1987-01-09,0.07947500050067902,11.9555433713888
ORCL,1987-01-12,0.07638899981975555,-3.882982902148069
ORCL,1987-01-13,0.07716000080108643,1.0093089098562658
ORCL,1987-01-14,0.08333300054073334,8.00025878117927
ORCL,1987-01-15,0.08487699925899506,1.8528058611150255
ORCL,1987-01-16,0.08256199955940247,-2.7274759001888915
ORCL,1987-01-19,0.08873499929904938,7.476805034506828
ORCL,1987-01-20,0.08950600028038025,0.8688803599721684
ORCL,1987-01-21,0.08641999959945679,-3.4478143043555454
ORCL,1987-01-22,0.09104900062084198,5.356400188428467
ORCL,1987-01-23,0.08641999959945679,-5.084076694769967
ORCL,1987-01-26,0.0841049998998642,-2.678777725436532
ORCL,1987-01-27,0.08487699925899506,0.9178994828488163
ORCL,1987-01-28,0.08101899921894073,-4.54540107889766
ORCL,1987-01-29,0.08333300054073334,2.8561218283373213
ORCL,1987-01-30,0.08333300054073334,0.0
ORCL,1987-02-02,0.09104900062084198,9.259237072997317
ORCL,1987-02-03,0.09027799963951111,-0.8467978517870511
ORCL,1987-02-04,0.08950600028038025,-0.8551356501179996
ORCL,1987-02-05,0.09027799963951111,0.8625112916592625
ORCL,1987-02-06,0.08873499929904938,-1.7091654075445661
ORCL,1987-02-09,0.09104900062084198,2.6077662028193505
ORCL,1987-02-10,0.09182099997997284,0.847894379802927
ORCL,1987-02-11,0.09645099937915802,5.042418836861984
ORCL,1987-02-12,0.1057099997997284,9.5996936062553
ORCL,1987-02-13,0.10956799983978271,3.6496074613219687
ORCL,1987-02-17,0.11265400052070618,2.816516396608515
ORCL,1987-02-18,0.11574099957942963,2.740248055510519
ORCL,1987-02-19,0.11342599987983704,-2.00015526736822
ORCL,1987-02-20,0.11265400052070618,-0.6806193993870169
ORCL,1987-02-23,0.10879600048065186,-3.4246453940578903
ORCL,1987-02-24,0.11033999919891357,1.4191686380385926
ORCL,1987-02-25,0.10956799983978271,-0.6996550341994756
ORCL,1987-02-26,0.1141979992389679,4.22568578960596
ORCL,1987-02-27,0.11882700026035309,4.053486971955311
ORCL,1987-03-02,0.11805599927902222,-0.6488432592269389
ORCL,1987-03-03,0.12114199995994568,2.6140142811631017
ORCL,1987-03-04,0.12808600068092346,5.7321166261690815
ORCL,1987-03-05,0.1334879994392395,4.217477889541588
ORCL,1987-03-06,0.12962999939918518,-2.890147471129334
ORCL,1987-03-09,0.12191399931907654,-5.952325939883596
ORCL,1987-03-10,0.12191399931907654,0.0
ORCL,1987-03-11,0.12191399931907654,0.0
ORCL,1987-03-12,0.11959899961948395,-1.8988793022314931
ORCL,1987-03-13,0.11805599927902222,-1.2901448552002481
ORCL,1987-03-16,0.11728399991989136,-0.6539264110638321
ORCL,1987-03-17,0.11728399991989136,0.0
ORCL,1987-03-18,0.12422800064086914,5.920671810068501
ORCL,1987-03-19,0.12962999939918518,4.348455042702226
ORCL,1987-03-20,0.13040100038051605,0.5947704890105321
ORCL,1987-03-23,0.12885800004005432,-1.1832733920439154
ORCL,1987-03-24,0.12345699965953827,-4.191435827684121
ORCL,1987-03-25,0.12654300034046173,2.4996563090256885
ORCL,1987-03-26,0.13425900042057037,6.0975321110996905
ORCL,1987-03-27,0.13888899981975555,3.448557925116047
ORCL,1987-03-30,0.12962999939918518,-6.666474978282166
ORCL,1987-03-31,0.1358020007610321,4.761244611936433
ORCL,1987-04-01,0.1358020007610321,0.0
ORCL,1987-04-02,0.14583300054073334,7.386488949711856
ORCL,1987-04-03,0.15586400032043457,6.878415545526284
ORCL,1987-04-06,0.16203700006008148,3.960503853972752
ORCL,1987-04-07,0.1527779996395111,-5.714127277805215
ORCL,1987-04-08,0.1466049998998642,-4.04050305293463
ORCL,1987-04-09,0.14814800024032593,1.0524882108493117
ORCL,1987-04-10,0.14814800024032593,0.0
ORCL,1987-04-13,0.14043200016021729,-5.208305253929679
ORCL,1987-04-14,0.1311729997396469,-6.593226906977668
ORCL,1987-04-15,0.14351899921894073,9.411997517628045
ORCL,1987-04-16,0.1466049998998642,2.15023843373916
ORCL,1987-04-20,0.14969100058078766,2.1049764216986455
ORCL,1987-04-21,0.15123499929904938,1.0314572768377106
ORCL,1987-04-22,0.15123499929904938,0.0
ORCL,1987-04-23,0.14969100058078766,-1.0209268525261384
ORCL,1987-04-24,0.14814800024032593,-1.0307903177044886
ORCL,1987-04-27,0.13888899981975555,-6.249831523578053
ORCL,1987-04-28,0.1466049998998642,5.555515620475449
ORCL,1987-04-29,0.15123499929904938,3.158145631013687
ORCL,1987-04-30,0.14506199955940247,-4.0817269601995605
ORCL,1987-05-01,0.14197500050067902,-2.1280549476083377
ORCL,1987-05-04,0.14351899921894073,1.0875145010154963
ORCL,1987-05-05,0.14814800024032593,3.22535765060874
ORCL,1987-05-06,0.1466049998998642,-1.041526269648374
ORCL,1987-05-07,0.1527779996395111,4.2106338418629985
ORCL,1987-05-08,0.16203700006008148,6.060427838050986
ORCL,1987-05-11,0.16666699945926666,2.857371709836909
ORCL,1987-05-12,0.16666699945926666,0.0
ORCL,1987-05-13,0.1682099997997284,0.9257983556839822
ORCL,1987-05-14,0.17283999919891357,2.7525113873715368
ORCL,1987-05-15,0.17129600048065186,-0.8933109959603724
ORCL,1987-05-18,0.1574070006608963,-8.108186869969758
ORCL,1987-05-19,0.14506199955940247,-7.842726848019177
ORCL,1987-05-20,0.14814800024032593,2.1273667054753087
ORCL,1987-05-21,0.14814800024032593,0.0
ORCL,1987-05-22,0.14814800024032593,0.0
ORCL,1987-05-26,0.15123499929904938,2.083726444984557
ORCL,1987-05-27,0.15432099997997284,2.0405334051156077
ORCL,1987-05-28,0.15895099937915802,3.0002393710422126
ORCL,1987-05-29,0.1682099997997284,5.825065873593016
ORCL,1987-06-01,0.1682099997997284,0.0
ORCL,1987-06-02,0.16049399971961975,-4.587123291894269
ORCL,1987-06-03,0.16203700006008148,0.9614068707598511
ORCL,1987-06-04,0.1635800004005432,0.9522518559894388
ORCL,1987-06-05,0.15895099937915802,-2.829808662459099
ORCL,1987-06-08,0.1527779996395111,-3.88358661710706
ORCL,1987-06-09,0.15432099997997284,1.0099623925581724
ORCL,1987-06-10,0.16049399971961975,4.0001035118020445
ORCL,1987-06-11,0.14814800024032593,-7.692499097076566
ORCL,1987-06-12,0.14197500050067902,-4.166778984281305
ORCL,1987-06-15,0.13888899981975555,-2.1736225885124805
ORCL,1987-06-16,0.1527779996395111,10.00007188314418
ORCL,1987-06-17,0.15432099997997284,1.0099623925581724
ORCL,1987-06-18,0.14969100058078766,-3.0002393710422015
ORCL,1987-06-19,0.15123499929904938,1.0314572768377106
ORCL,1987-06-22,0.14506199955940247,-4.0817269601995605
ORCL,1987-06-23,0.14043200016021729,-3.191738300345992
ORCL,1987-06-24,0.1466049998998642,4.395721582405865
ORCL,1987-06-25,0.14506199955940247,-1.0524882108493228
ORCL,1987-06-26,0.1358020007610321,-6.383476600691984
ORCL,1987-06-29,0.13271600008010864,-2.272426520691573
ORCL,1987-06-30,0.13734599947929382,3.4886520060810167
ORCL,1987-07-01,0.13657400012016296,-0.5620836151454478
ORCL,1987-07-02,0.13888899981975555,1.6950515453569182
ORCL,1987-07-06,0.12962999939918518,-6.666474978282166
ORCL,1987-07-07,0.13271600008010864,2.3806223059682052
ORCL,1987-07-08,0.1334879994392395,0.5816927564610719
ORCL,1987-07-09,0.13271600008010864,-0.5783286605341997
ORCL,1987-07-10,0.12808600068092346,-3.4886520060810056
ORCL,1987-07-13,0.12962999939918518,1.2054390878422305
ORCL,1987-07-14,0.14506199955940247,11.904651879767192
ORCL,1987-07-15,0.1466049998998642,1.0636833527376544
ORCL,1987-07-16,0.14506199955940247,-1.0524882108493228
ORCL,1987-07-17,0.14197500050067902,-2.1280549476083377
ORCL,1987-07-20,0.13425900042057037,-5.434759678040457
ORCL,1987-07-21,0.1311729997396469,-2.2985428695703636
ORCL,1987-07-22,0.13271600008010864,1.1763094108728778
ORCL,1987-07-23,0.12654300034046173,-4.651285252660442
ORCL,1987-07-24,0.1311729997396469,3.658834851969872
ORCL,1987-07-27,0.12808600068092346,-2.353379937068256
ORCL,1987-07-28,0.12962999939918518,1.2054390878422305
ORCL,1987-07-29,0.12808600068092346,-1.1910813279471633
ORCL,1987-07-30,0.1311729997396469,2.410098716731346
ORCL,1987-07-31,0.14043200016021729,7.0586175805597895
ORCL,1987-08-03,0.13734599947929382,-2.1975053245718024
ORCL,1987-08-04,0.14351899921894073,4.494488199911162
ORCL,1987-08-05,0.14506199955940247,1.07511921686958
ORCL,1987-08-06,0.1550929993391037,6.914974155994291
ORCL,1987-08-07,0.15586400032043457,0.497121717044835
ORCL,1987-08-10,0.15432099997997284,-0.989965827445427
ORCL,1987-08-11,0.16049399971961975,4.0001035118020445
ORCL,1987-08-12,0.1597220003604889,-0.48101446812935933
ORCL,1987-08-13,0.16049399971961975,0.4833394005762992
ORCL,1987-08-14,0.16049399971961975,0.0
ORCL,1987-08-17,0.15895099937915802,-0.9614068707598622
ORCL,1987-08-18,0.14969100058078766,-5.825693977728175
ORCL,1987-08-19,0.14969100058078766,0.0
ORCL,1987-08-20,0.15586400032043457,4.1238282299511875
ORCL,1987-08-21,0.16049399971961975,2.970538026527314
ORCL,1987-08-24,0.15354900062084198,-4.327264016667643
ORCL,1987-08-25,0.15432099997997284,0.5027706829803247
ORCL,1987-08-26,0.1527779996395111,-0.9998641407598319
ORCL,1987-08-27,0.1527779996395111,0.0
ORCL,1987-08-28,0.1574070006608963,3.0298871776745395
ORCL,1987-08-31,0.16512300074100494,4.901942129455428
ORCL,1987-09-01,0.16666699945926666,0.9350597502061353
ORCL,1987-09-02,0.1635800004005432,-1.8521957368518582
ORCL,1987-09-03,0.15586400032043457,-4.716958100755098
ORCL,1987-09-04,0.1574070006608963,0.989965827445416
ORCL,1987-09-08,0.1466049998998642,-6.8624652751645865
ORCL,1987-09-09,0.15663599967956543,6.842194868219176
ORCL,1987-09-10,0.15895099937915802,1.477948686335484
ORCL,1987-09-11,0.16666699945926666,4.854326245350027
ORCL,1987-09-14,0.16512300074100494,-0.9263973811678761
ORCL,1987-09-15,0.1635800004005432,-0.9344551234760634
ORCL,1987-09-16,0.16975300014019012,3.773688546602072
ORCL,1987-09-17,0.17746900022029877,4.545427812018876
ORCL,1987-09-18,0.1790120005607605,0.8694478126018312
ORCL,1987-09-21,0.17283999919891357,-3.4478143043555454
ORCL,1987-09-22,0.17746900022029877,2.6782000942142448
ORCL,1987-09-23,0.18364199995994568,3.4783538150235493
ORCL,1987-09-24,0.18595699965953827,1.260604709215496
ORCL,1987-09-25,0.19135800004005432,2.904435106182901
ORCL,1987-09-28,0.1959879994392395,2.4195483848159283
ORCL,1987-09-29,0.1959879994392395,0.0
ORCL,1987-09-30,0.2006170004606247,2.361879826637181
ORCL,1987-10-01,0.20524699985980988,2.307879884832542
ORCL,1987-10-02,0.2222220003604889,8.27052308305285
ORCL,1987-10-05,0.22993800044059753,3.472203502619786
ORCL,1987-10-06,0.20987699925899506,-8.724526238882845
ORCL,1987-10-07,0.20601899921894073,-1.8382195541558288
ORCL,1987-10-08,0.20833300054073334,1.123198020845373
ORCL,1987-10-09,0.20524699985980988,-1.4812826930508671
ORCL,1987-10-12,0.2006170004606247,-2.255818307866919
ORCL,1987-10-13,0.19444400072097778,-3.077007295230938
ORCL,1987-10-14,0.20216000080108643,3.9682376681710485
ORCL,1987-10-15,0.20216000080108643,0.0
ORCL,1987-10-16,0.18672800064086914,-7.633557627159626
ORCL,1987-10-19,0.16049399971961975,-14.049312813938819
ORCL,1987-10-20,0.14969100058078766,-6.731092226316715
ORCL,1987-10-21,0.16975300014019012,13.402275007558039
ORCL,1987-10-22,0.14814800024032593,-12.727315500769798
ORCL,1987-10-23,0.1311729997396469,-11.458136777507722
ORCL,1987-10-26,0.1033950001001358,-21.17661385700188
ORCL,1987-10-27,0.10802499949932098,4.477972237246597
ORCL,1987-10-28,0.11728399991989136,8.571164511441243
ORCL,1987-10-29,0.1466049998998642,25.0
ORCL,1987-10-30,0.15432099997997284,5.263122052712332
ORCL,1987-11-02,0.15586400032043457,0.9998641407598319
ORCL,1987-11-03,0.1466049998998642,-5.940435508863606
ORCL,1987-11-04,0.1466049998998642,0.0
ORCL,1987-11-05,0.14814800024032593,1.0524882108493117
ORCL,1987-11-06,0.13734599947929382,-7.291357793226427
ORCL,1987-11-09,0.1358020007610321,-1.1241672302908956
ORCL,1987-11-10,0.1311729997396469,-3.408639781037359
ORCL,1987-11-11,0.13734599947929382,4.705998758814034
ORCL,1987-11-12,0.14197500050067902,3.3703209696202663
ORCL,1987-11-13,0.14197500050067902,0.0
ORCL,1987-11-16,0.13888899981975555,-2.1736225885124805
ORCL,1987-11-17,0.12654300034046173,-8.889112525337472
ORCL,1987-11-18,0.1311729997396469,3.658834851969872
ORCL,1987-11-19,0.12654300034046173,-3.529689347941145
ORCL,1987-11-20,0.12654300034046173,0.0
ORCL,1987-11-23,0.125,-1.219348629564898
ORCL,1987-11-24,0.1358020007610321,8.641600608825684
ORCL,1987-11-25,0.13888899981975555,2.2731616923344022
ORCL,1987-11-27,0.1466049998998642,5.555515620475449
ORCL,1987-11-30,0.13425900042057037,-8.421267683726018
ORCL,1987-12-01,0.13271600008010864,-1.1492714347851818
ORCL,1987-12-02,0.13040100038051605,-1.7443260030405083
ORCL,1987-12-03,0.12654300034046173,-2.9585662907466226
ORCL,1987-12-04,0.125,-1.219348629564898
ORCL,1987-12-07,0.12808600068092346,2.4688005447387695
ORCL,1987-12-08,0.14506199955940247,13.253594294639681
ORCL,1987-12-09,0.1527779996395111,5.31910500582129
ORCL,1987-12-10,0.15586400032043457,2.019924785116367
ORCL,1987-12-11,0.1597220003604889,2.475234840709084
ORCL,1987-12-14,0.17129600048065186,7.246340575525423
ORCL,1987-12-15,0.17746900022029877,3.6037033686283637
ORCL,1987-12-16,0.18055599927902222,1.7394581898198869
ORCL,1987-12-17,0.17592599987983704,-2.5643010576625658
ORCL,1987-12-18,0.1851850003004074,5.26300855296804
ORCL,1987-12-21,0.1790120005607605,-3.333423187425044
ORCL,1987-12-22,0.19135800004005432,6.896744039851854
ORCL,1987-12-23,0.19444400072097778,1.612684434555911
ORCL,1987-12-24,0.19135800004005432,-1.5870896862237416
ORCL,1987-12-28,0.1851850003004074,-3.2258906020938727
ORCL,1987-12-29,0.1790120005607605,-3.333423187425044
ORCL,1987-12-30,0.1790120005607605,0.0
ORCL,1987-12-31,0.1790120005607605,0.0
ORCL,1988-01-04,0.18827199935913086,5.172836887674093
ORCL,1988-01-05,0.1851850003004074,-1.6396485240670167
ORCL,1988-01-06,0.18672800064086914,0.8332210157186992
ORCL,1988-01-07,0.19135800004005432,2.4795421057873357
ORCL,1988-01-08,0.16666699945926666,-12.903040675393473
ORCL,1988-01-11,0.17283999919891357,3.7037924482198337
ORCL,1988-01-12,0.1635800004005432,-5.357555450873064
ORCL,1988-01-13,0.1635800004005432,0.0
ORCL,1988-01-14,0.1574070006608963,-3.773688546602061
ORCL,1988-01-15,0.1574070006608963,0.0
ORCL,1988-01-18,0.1574070006608963,0.0
ORCL,1988-01-19,0.15432099997997284,-1.9605231457091699
ORCL,1988-01-20,0.14506199955940247,-5.999831793321697
ORCL,1988-01-21,0.15123499929904938,4.255421653083635
ORCL,1988-01-22,0.15895099937915802,5.101993662757365
ORCL,1988-01-25,0.16512300074100494,3.88295851297189
ORCL,1988-01-26,0.16049399971961975,-2.803365370428179
ORCL,1988-01-27,0.1635800004005432,1.9228137415197244
ORCL,1988-01-28,0.17283999919891357,5.6608379848980706
ORCL,1988-01-29,0.17283999919891357,0.0
ORCL,1988-02-01,0.16666699945926666,-3.571511090174617
ORCL,1988-02-02,0.1635800004005432,-1.8521957368518582
ORCL,1988-02-03,0.15123499929904938,-7.546766763214185
ORCL,1988-02-04,0.15432099997997284,2.0405334051156077
ORCL,1988-02-05,0.15586400032043457,0.9998641407598319
ORCL,1988-02-08,0.15432099997997284,-0.989965827445427
ORCL,1988-02-09,0.16049399971961975,4.0001035118020445
ORCL,1988-02-10,0.1682099997997284,4.807656419298145
ORCL,1988-02-11,0.17283999919891357,2.7525113873715368
ORCL,1988-02-12,0.17592599987983704,1.7854667294761484
ORCL,1988-02-16,0.1790120005607605,1.7541470180822083
ORCL,1988-02-17,0.18209899961948395,1.7244648677481544
ORCL,1988-02-18,0.18209899961948395,0.0
ORCL,1988-02-19,0.1851850003004074,1.6946829402533892
ORCL,1988-02-22,0.1851850003004074,0.0
ORCL,1988-02-23,0.1790120005607605,-3.333423187425044
ORCL,1988-02-24,0.19135800004005432,6.896744039851854
ORCL,1988-02-25,0.19135800004005432,0.0
ORCL,1988-02-26,0.19135800004005432,0.0
ORCL,1988-02-29,0.18672800064086914,-2.419548384815917
ORCL,1988-03-01,0.18364199995994568,-1.6526716241442085
ORCL,1988-03-02,0.1851850003004074,0.8402219213460294
ORCL,1988-03-03,0.1851850003004074,0.0
ORCL,1988-03-04,0.1851850003004074,0.0
ORCL,1988-03-07,0.19135800004005432,3.333423187425044
ORCL,1988-03-08,0.2006170004606247,4.838575036649795
ORCL,1988-03-09,0.2067900002002716,3.077007295230949
ORCL,1988-03-10,0.19753099977970123,-4.477489439336157
ORCL,1988-03-11,0.1959879994392395,-0.7811433861938499
ORCL,1988-03-14,0.20216000080108643,3.1491731021829006
ORCL,1988-03-15,0.20370399951934814,0.7637508469249266
ORCL,1988-03-16,0.20370399951934814,0.0
ORCL,1988-03-17,0.20987699925899506,3.0303772897009695
ORCL,1988-03-18,0.21604900062084198,2.9407707293501284
ORCL,1988-03-21,0.21296299993991852,-1.4283799841959377
ORCL,1988-03-22,0.2006170004606247,-5.797250922825514
ORCL,1988-03-23,0.19753099977970123,-1.5382548207967806
ORCL,1988-03-24,0.19290100038051605,-2.3439355869958822
ORCL,1988-03-25,0.19444400072097778,0.7998923475865949
ORCL,1988-03-28,0.19753099977970123,1.5876031388354361
ORCL,1988-03-29,0.2006170004606247,1.5622867723876999
ORCL,1988-03-30,0.19444400072097778,-3.077007295230938
ORCL,1988-03-31,0.2006170004606247,3.1746928250591777
ORCL,1988-04-04,0.19753099977970123,-1.5382548207967806
ORCL,1988-04-05,0.19753099977970123,0.0
ORCL,1988-04-06,0.20370399951934814,3.1250789731897433
ORCL,1988-04-07,0.19753099977970123,-3.0303772897009806
ORCL,1988-04-08,0.19444400072097778,-1.5627922008020323
ORCL,1988-04-11,0.19753099977970123,1.5876031388354361
ORCL,1988-04-12,0.20370399951934814,3.1250789731897433
ORCL,1988-04-13,0.20987699925899506,3.0303772897009695
ORCL,1988-04-14,0.19444400072097778,-7.353353913247274
ORCL,1988-04-15,0.19444400072097778,0.0
ORCL,1988-04-18,0.19444400072097778,0.0
ORCL,1988-04-19,0.19444400072097778,0.0
ORCL,1988-04-20,0.19135800004005432,-1.5870896862237416
ORCL,1988-04-21,0.1851850003004074,-3.2258906020938727
ORCL,1988-04-22,0.18827199935913086,1.6669811559876457
ORCL,1988-04-25,0.19135800004005432,1.6391182392645032
ORCL,1988-04-26,0.19753099977970123,3.225890602093884
ORCL,1988-04-27,0.19444400072097778,-1.5627922008020323
ORCL,1988-04-28,0.2006170004606247,3.1746928250591777
ORCL,1988-04-29,0.2067900002002716,3.077007295230949
ORCL,1988-05-02,0.20370399951934814,-1.4923355471418986
ORCL,1988-05-03,0.20987699925899506,3.0303772897009695
ORCL,1988-05-04,0.21604900062084198,2.9407707293501284
ORCL,1988-05-05,0.21296299993991852,-1.4283799841959377
ORCL,1988-05-06,0.21604900062084198,1.4490783290027398
ORCL,1988-05-09,0.20987699925899506,-2.8567599683918754
ORCL,1988-05-10,0.2006170004606247,-4.412107487273165
ORCL,1988-05-11,0.19444400072097778,-3.077007295230938
ORCL,1988-05-12,0.19444400072097778,0.0
ORCL,1988-05-13,0.20370399951934814,4.762295963894636
ORCL,1988-05-16,0.2067900002002716,1.5149435888372587
ORCL,1988-05-17,0.2067900002002716,0.0
ORCL,1988-05-18,0.19753099977970123,-4.477489439336157
ORCL,1988-05-19,0.19753099977970123,0.0
ORCL,1988-05-20,0.19444400072097778,-1.5627922008020323
ORCL,1988-05-23,0.19290100038051605,-0.7935448431118708
ORCL,1988-05-24,0.19290100038051605,0.0
ORCL,1988-05-25,0.19753099977970123,2.4001946024396315
ORCL,1988-05-26,0.19444400072097778,-1.5627922008020323
ORCL,1988-05-27,0.19444400072097778,0.0
ORCL,1988-05-31,0.2067900002002716,6.349385650118378
ORCL,1988-06-01,0.2114199995994568,2.2389861186232984
ORCL,1988-06-02,0.21296299993991852,0.7298270472921198
ORCL,1988-06-03,0.21913599967956543,2.8986254614127516
ORCL,1988-06-06,0.21913599967956543,0.0
ORCL,1988-06-07,0.22530899941921234,2.8169719939550975
ORCL,1988-06-08,0.22685199975967407,0.6848374208039631
ORCL,1988-06-09,0.23765400052070618,4.761695190025073
ORCL,1988-06-10,0.2283950001001358,-3.8960002357560364
ORCL,1988-06-13,0.23456799983978271,2.7027735882749093
ORCL,1988-06-14,0.23765400052070618,1.3156102635616618
ORCL,1988-06-15,0.23148100078105927,-2.5974735229037593
ORCL,1988-06-16,0.22993800044059753,-0.6665775313115851
ORCL,1988-06-17,0.22530899941921234,-2.013151811581948
ORCL,1988-06-20,0.2283950001001358,1.369674841607904
ORCL,1988-06-21,0.2283950001001358,0.0
ORCL,1988-06-22,0.23148100078105927,1.3511682302898231
ORCL,1988-06-23,0.23148100078105927,0.0
ORCL,1988-06-24,0.23148100078105927,0.0
ORCL,1988-06-27,0.23456799983978271,1.3335863627284006
ORCL,1988-06-28,0.24228399991989136,3.2894512829451994
ORCL,1988-06-29,0.24845699965953827,2.547836316755525
ORCL,1988-06-30,0.2438270002603531,-1.863501292187253
ORCL,1988-07-01,0.24691399931907654,1.2660612054560039
ORCL,1988-07-05,0.2561730146408081,3.7498948408212884
ORCL,1988-07-06,0.2561730146408081,0.0
ORCL,1988-07-07,0.27469098567962646,7.228697005726081
ORCL,1988-07-08,0.2623459994792938,-4.494135899577955
ORCL,1988-07-11,0.2561730146408081,-2.3529936994419187
ORCL,1988-07-12,0.25154298543930054,-1.8073836574861502
ORCL,1988-07-13,0.2561730146408081,1.8406512880578152
ORCL,1988-07-14,0.2561730146408081,0.0
ORCL,1988-07-15,0.2438270002603531,-4.81940472838871
ORCL,1988-07-18,0.24691399931907654,1.2660612054560039
ORCL,1988-07-19,0.24074099957942963,-2.5000606513484125
ORCL,1988-07-20,0.23765400052070618,-1.2822905380123761
ORCL,1988-07-21,0.23148100078105927,-2.5974735229037593
ORCL,1988-07-22,0.23611100018024445,2.0001638940399857
ORCL,1988-07-25,0.2283950001001358,-3.2679545104710606
ORCL,1988-07-26,0.23456799983978271,2.7027735882749093
ORCL,1988-07-27,0.2222220003604889,-5.263292302328759
ORCL,1988-07-28,0.23456799983978271,5.555705312375059
ORCL,1988-07-29,0.23456799983978271,0.0
ORCL,1988-08-01,0.2438270002603531,3.9472564147260414
ORCL,1988-08-02,0.2438270002603531,0.0
ORCL,1988-08-03,0.24691399931907654,1.2660612054560039
ORCL,1988-08-04,0.2438270002603531,-1.2502324968355683
ORCL,1988-08-05,0.23765400052070618,-2.5317129493680035
ORCL,1988-08-08,0.23611100018024445,-0.6492633564261441
ORCL,1988-08-09,0.23302499949932098,-1.3070126671640203
ORCL,1988-08-10,0.21913599967956543,-5.960304623794677
ORCL,1988-08-11,0.22685199975967407,3.5211010931072373
ORCL,1988-08-12,0.2222220003604889,-2.0409779962663688
ORCL,1988-08-15,0.20987699925899506,-5.555256041916534
ORCL,1988-08-16,0.2222220003604889,5.8820171553242595
ORCL,1988-08-17,0.2222220003604889,0.0
ORCL,1988-08-18,0.22685199975967407,2.083501809755295
ORCL,1988-08-19,0.2222220003604889,-2.0409779962663688
ORCL,1988-08-22,0.2222220003604889,0.0
ORCL,1988-08-23,0.21296299993991852,-4.166554349052031
ORCL,1988-08-24,0.22530899941921234,5.797250922825503
ORCL,1988-08-25,0.2283950001001358,1.369674841607904
ORCL,1988-08-26,0.24074099957942963,5.405547176549819
ORCL,1988-08-29,0.2438270002603531,1.2818758276798015
ORCL,1988-08-30,0.24074099957942963,-1.2656517439119996
ORCL,1988-08-31,0.2283950001001358,-5.128332731384377
ORCL,1988-09-01,0.2222220003604889,-2.7027735882749093
ORCL,1988-09-02,0.23456799983978271,5.555705312375059
ORCL,1988-09-06,0.23148100078105927,-1.316035887602729
ORCL,1988-09-07,0.2283950001001358,-1.3331550626231703
ORCL,1988-09-08,0.23456799983978271,2.7027735882749093
ORCL,1988-09-09,0.24691399931907654,5.263292302328759
ORCL,1988-09-12,0.25,1.2498281545128442
ORCL,1988-09-13,0.24074099957942963,-3.7036001682281494
ORCL,1988-09-14,0.25,3.84604219337199
ORCL,1988-09-15,0.23148100078105927,-7.407599687576294
ORCL,1988-09-16,0.23456799983978271,1.3335863627284006
ORCL,1988-09-19,0.22530899941921234,-3.9472564147260303
ORCL,1988-09-20,0.2283950001001358,1.369674841607904
ORCL,1988-09-21,0.24691399931907654,8.108320764824706
ORCL,1988-09-22,0.24691399931907654,0.0
ORCL,1988-09-23,0.24691399931907654,0.0
ORCL,1988-09-26,0.23456799983978271,-5.000121302696813
ORCL,1988-09-27,0.23765400052070618,1.3156102635616618
ORCL,1988-09-28,0.23456799983978271,-1.298526712852277
ORCL,1988-09-29,0.24228399991989136,3.2894512829451994
ORCL,1988-09-30,0.24845699965953827,2.547836316755525
ORCL,1988-10-03,0.24691399931907654,-0.6210331536548042
ORCL,1988-10-04,0.24691399931907654,0.0
ORCL,1988-10-05,0.23765400052070618,-3.7502931481839807
ORCL,1988-10-06,0.23456799983978271,-1.298526712852277
ORCL,1988-10-07,0.2283950001001358,-2.6316461511643796
ORCL,1988-10-10,0.22530899941921234,-1.3511682302898342
ORCL,1988-10-11,0.2283950001001358,1.369674841607904
ORCL,1988-10-12,0.2222220003604889,-2.7027735882749093
ORCL,1988-10-13,0.22376500070095062,0.6943508464322568
ORCL,1988-10-14,0.21604900062084198,-3.4482604768118486
ORCL,1988-10-17,0.21913599967956543,1.4288420913092015
ORCL,1988-10-18,0.21913599967956543,0.0
ORCL,1988-10-19,0.2222220003604889,1.4082581983042575
ORCL,1988-10-20,0.22530899941921234,1.3891509633230381
ORCL,1988-10-21,0.21604900062084198,-4.109910754670354
ORCL,1988-10-24,0.20370399951934814,-5.713982043897003
ORCL,1988-10-25,0.20216000080108643,-0.7579619064450704
ORCL,1988-10-26,0.19753099977970123,-2.2897709749911677
ORCL,1988-10-27,0.18827199935913086,-4.687365745577443
ORCL,1988-10-28,0.18672800064086914,-0.8200894044347651
ORCL,1988-10-31,0.19444400072097778,4.132213729931533
ORCL,1988-11-01,0.19444400072097778,0.0
ORCL,1988-11-02,0.18827199935913086,-3.1741793724474943
ORCL,1988-11-03,0.19753099977970123,4.917885002596023
ORCL,1988-11-04,0.1959879994392395,-0.7811433861938499
ORCL,1988-11-07,0.19444400072097778,-0.787802683163974
ORCL,1988-11-08,0.20370399951934814,4.762295963894636
ORCL,1988-11-09,0.20370399951934814,0.0
ORCL,1988-11-10,0.2067900002002716,1.5149435888372587
ORCL,1988-11-11,0.20370399951934814,-1.4923355471418986
ORCL,1988-11-14,0.20370399951934814,0.0
ORCL,1988-11-15,0.20370399951934814,0.0
ORCL,1988-11-16,0.2006170004606247,-1.5154337008637109
ORCL,1988-11-17,0.20370399951934814,1.5387524744341574
ORCL,1988-11-18,0.2067900002002716,1.5149435888372587
ORCL,1988-11-21,0.20370399951934814,-1.4923355471418986
ORCL,1988-11-22,0.20524699985980988,0.7574717944186293
ORCL,1988-11-23,0.2067900002002716,0.7517772934638067
ORCL,1988-11-25,0.2067900002002716,0.0
ORCL,1988-11-28,0.20987699925899506,1.4928183450523491
ORCL,1988-11-29,0.21913599967956543,4.411631790649184
ORCL,1988-11-30,0.21296299993991852,-2.8169719939551086
ORCL,1988-12-01,0.21604900062084198,1.4490783290027398
ORCL,1988-12-02,0.2222220003604889,2.857222075505139
ORCL,1988-12-05,0.23456799983978271,5.555705312375059
ORCL,1988-12-06,0.23148100078105927,-1.316035887602729
ORCL,1988-12-07,0.23456799983978271,1.3335863627284006
ORCL,1988-12-08,0.23456799983978271,0.0
ORCL,1988-12-09,0.23302499949932098,-0.6578051317808309
ORCL,1988-12-12,0.2283950001001358,-1.9869110220505193
ORCL,1988-12-13,0.22530899941921234,-1.3511682302898342
ORCL,1988-12-14,0.2222220003604889,-1.370117956531225
ORCL,1988-12-15,0.2283950001001358,2.7778526561875294
ORCL,1988-12-16,0.23148100078105927,1.3511682302898231
ORCL,1988-12-19,0.22685199975967407,-1.9997325939347443
ORCL,1988-12-20,0.22993800044059753,1.360358596879352
ORCL,1988-12-21,0.23148100078105927,0.6710506038606567
ORCL,1988-12-22,0.23765400052070618,2.666741425351571
ORCL,1988-12-23,0.23765400052070618,0.0
ORCL,1988-12-27,0.23302499949932098,-1.9477900692784211
ORCL,1988-12-28,0.2283950001001358,-1.9869110220505193
ORCL,1988-12-29,0.23765400052070618,4.0539418185647325
ORCL,1988-12-30,0.24074099957942963,1.2989468100514934
ORCL,1989-01-03,0.23456799983978271,-2.5641663656921887
ORCL,1989-01-04,0.24691399931907654,5.263292302328759
ORCL,1989-01-05,0.2561730146408081,3.7498948408212884
ORCL,1989-01-06,0.25,-2.409705272611784
ORCL,1989-01-09,0.24691399931907654,-1.2344002723693848
ORCL,1989-01-10,0.25,1.2498281545128442
ORCL,1989-01-11,0.25,0.0
ORCL,1989-01-12,0.2561730146408081,2.469205856323242
ORCL,1989-01-13,0.25308600068092346,-1.205050408690822
ORCL,1989-01-16,0.2561730146408081,1.219748998988135
ORCL,1989-01-17,0.25308600068092346,-1.205050408690822
ORCL,1989-01-18,0.2561730146408081,1.219748998988135
ORCL,1989-01-19,0.2654320001602173,3.6143485028630407
ORCL,1989-01-20,0.27623501420021057,4.069974243298646
ORCL,1989-01-23,0.27469098567962646,-0.5589546730904393
ORCL,1989-01-24,0.28086400032043457,2.2472578142799904
ORCL,1989-01-25,0.2870369851589203,2.1978554857308374
ORCL,1989-01-26,0.29475298523902893,2.6881553524667368
ORCL,1989-01-27,0.29629600048065186,0.5234943559169203
ORCL,1989-01-30,0.2932099997997284,-1.041526269648374
ORCL,1989-01-31,0.29166701436042786,-0.5262390233465641
ORCL,1989-02-01,0.3024689853191376,3.703528485179053
ORCL,1989-02-02,0.29629600048065186,-2.0408653905366725
ORCL,1989-02-03,0.29166701436042786,-1.56228437532564
ORCL,1989-02-06,0.2870369851589203,-1.58743669100202
ORCL,1989-02-07,0.3024689853191376,5.376310704933451
ORCL,1989-02-08,0.29629600048065186,-2.0408653905366725
ORCL,1989-02-09,0.2932099997997284,-1.041526269648374
ORCL,1989-02-10,0.2824069857597351,-3.6843948185164455
ORCL,1989-02-13,0.2839510142803192,0.5467387842515103
ORCL,1989-02-14,0.28086400032043457,-1.0871642658888736
ORCL,1989-02-15,0.2885800004005432,2.7472371223458802
ORCL,1989-02-16,0.29629600048065186,2.6737819909207206
ORCL,1989-02-17,0.29012298583984375,-2.0833945212875737
ORCL,1989-02-21,0.28549399971961975,-1.595525465458758
ORCL,1989-02-22,0.2777779996395111,-2.702683799899974
ORCL,1989-02-23,0.2870369851589203,3.3332321247273367
ORCL,1989-02-24,0.28086400032043457,-2.150588655001373
ORCL,1989-02-27,0.28086400032043457,0.0
ORCL,1989-02-28,0.2777779996395111,-1.0987526622859067
ORCL,1989-03-01,0.27623501420021057,-0.5554743144896124
ORCL,1989-03-02,0.29012298583984375,5.0275927835735645
ORCL,1989-03-03,0.2993830144405365,3.191759720067311
ORCL,1989-03-06,0.3040120005607605,1.5461752661133144
ORCL,1989-03-07,0.3086419999599457,1.5229659982648691
ORCL,1989-03-08,0.3086419999599457,0.0
ORCL,1989-03-09,0.2993830144405365,-2.9999110686850017
ORCL,1989-03-10,0.2978399991989136,-0.5153983917579263
ORCL,1989-03-13,0.2993830144405365,0.5180685085190317
ORCL,1989-03-14,0.2993830144405365,0.0
ORCL,1989-03-15,0.2993830144405365,0.0
ORCL,1989-03-16,0.2993830144405365,0.0
ORCL,1989-03-17,0.29629600048065186,-1.0311252846636698
ORCL,1989-03-20,0.2839510142803192,-4.166437002290479
ORCL,1989-03-21,0.2870369851589203,1.0867969203852024
ORCL,1989-03-22,0.27469098567962646,-4.301187692749197
ORCL,1989-03-23,0.2731480002403259,-0.5617168089746216
ORCL,1989-03-27,0.28086400032043457,2.824842236926428
ORCL,1989-03-28,0.27623501420021057,-1.6481236879567485
ORCL,1989-03-29,0.30092599987983704,8.938398251617308
ORCL,1989-03-30,0.31172800064086914,3.589587063047217
ORCL,1989-03-31,0.2978399991989136,-4.455166495599938
ORCL,1989-04-03,0.2978399991989136,0.0
ORCL,1989-04-04,0.29629600048065186,-0.5183987115278454
ORCL,1989-04-05,0.29629600048065186,0.0
ORCL,1989-04-06,0.29629600048065186,0.0
ORCL,1989-04-07,0.3040120005607605,2.6041526269648285
ORCL,1989-04-10,0.31172800064086914,2.538057729917309
ORCL,1989-04-11,0.3256169855594635,4.455481987514931
ORCL,1989-04-12,0.32407400012016296,-0.47386515683431885
ORCL,1989-04-13,0.31790098547935486,-1.904816380986818
ORCL,1989-04-14,0.33333298563957214,4.854341718050281
ORCL,1989-04-17,0.3271600008010864,-1.8518973832252095
ORCL,1989-04-18,0.3317900002002716,1.415209496224512
ORCL,1989-04-19,0.33950600028038025,2.3255673996959603
ORCL,1989-04-20,0.33950600028038025,0.0
ORCL,1989-04-21,0.3580250144004822,5.454694204169597
ORCL,1989-04-24,0.35030901432037354,-2.155156698486327
ORCL,1989-04-25,0.3518519997596741,0.4404640977606622
ORCL,1989-04-26,0.3425930142402649,-2.6315000414189327
ORCL,1989-04-27,0.3533949851989746,3.153003858722636
ORCL,1989-04-28,0.3580250144004822,1.3101570184706146
ORCL,1989-05-01,0.34876498579978943,-2.5864194478698033
ORCL,1989-05-02,0.3364199995994568,-3.539628891364499
ORCL,1989-05-03,0.3271600008010864,-2.752511387371548
ORCL,1989-05-04,0.3364199995994568,2.830418992449024
ORCL,1989-05-05,0.34567898511886597,2.752210192745075
ORCL,1989-05-08,0.3580250144004822,3.5715301806301225
ORCL,1989-05-09,0.36111098527908325,0.8619428125067108
ORCL,1989-05-10,0.34876498579978943,-3.418893354837227
ORCL,1989-05-11,0.33333298563957214,-4.4247561505718735
ORCL,1989-05-12,0.3425930142402649,2.7780114778996
ORCL,1989-05-15,0.34876498579978943,1.8015462379498581
ORCL,1989-05-16,0.34876498579978943,0.0
ORCL,1989-05-17,0.34567898511886597,-0.8848367257529133
ORCL,1989-05-18,0.3595679998397827,4.017893860727706
ORCL,1989-05-19,0.3703700006008148,3.0041607612038
ORCL,1989-05-22,0.37345701456069946,0.8334946013113687
ORCL,1989-05-23,0.36111098527908325,-3.3058769283364375
ORCL,1989-05-24,0.35493800044059753,-1.7094425509417643
ORCL,1989-05-25,0.36111098527908325,1.7391727092683773
ORCL,1989-05-26,0.37345701456069946,3.418901607790925
ORCL,1989-05-30,0.3703700006008148,-0.8266048941444892
ORCL,1989-05-31,0.37654298543930054,1.6667075703949763
ORCL,1989-06-01,0.3858020007610321,2.4589530756838673
ORCL,1989-06-02,0.3919749855995178,1.6000396126274463
ORCL,1989-06-05,0.3796299993991852,-3.149432145893505
ORCL,1989-06-06,0.37191399931907654,-2.032505358459613
ORCL,1989-06-07,0.3842589855194092,3.3193120514244168
ORCL,1989-06-08,0.38888901472091675,1.2049241204468153
ORCL,1989-06-09,0.3919749855995178,0.7935351120205159
ORCL,1989-06-12,0.3919749855995178,0.0
ORCL,1989-06-13,0.3919749855995178,0.0
ORCL,1989-06-14,0.39969098567962646,1.9684929813332808
ORCL,1989-06-15,0.3919749855995178,-1.9304913937422175
ORCL,1989-06-16,0.3919749855995178,0.0
ORCL,1989-06-19,0.3796299993991852,-3.149432145893505
ORCL,1989-06-20,0.37345701456069946,-1.6260529590009454
ORCL,1989-06-21,0.37654298543930054,0.8263255899025213
ORCL,1989-06-22,0.37654298543930054,0.0
ORCL,1989-06-23,0.39506199955940247,4.918167337122581
ORCL,1989-06-26,0.39506199955940247,0.0
ORCL,1989-06-27,0.4074069857597351,3.124822487128731
ORCL,1989-06-28,0.3919749855995178,-3.7878585050375557
ORCL,1989-06-29,0.37654298543930054,-3.9369859626665615
ORCL,1989-06-30,0.36728399991989136,-2.4589451609640323
ORCL,1989-07-03,0.38271600008010864,4.201653261123051
ORCL,1989-07-05,0.3796299993991852,-0.8063422172779555
ORCL,1989-07-06,0.38888901472091675,2.438957757918292
ORCL,1989-07-07,0.40432101488113403,3.968227328635643
ORCL,1989-07-10,0.41666701436042786,3.0535141694090218
ORCL,1989-07-11,0.41666701436042786,0.0
ORCL,1989-07-12,0.40432101488113403,-2.9630374024794293
ORCL,1989-07-13,0.40123501420021057,-0.7632550788463699
ORCL,1989-07-14,0.41049399971961975,2.307621516498326
ORCL,1989-07-17,0.4074069857597351,-0.7520241372573455
ORCL,1989-07-18,0.40432101488113403,-0.7574663632353595
ORCL,1989-07-19,0.4074069857597351,0.7632477078908018
ORCL,1989-07-20,0.39506199955940247,-3.0301361124948856
ORCL,1989-07-21,0.3981480002403259,0.781143386193861
ORCL,1989-07-24,0.39506199955940247,-0.7750888310529613
ORCL,1989-07-25,0.3858020007610321,-2.3439355869958822
ORCL,1989-07-26,0.3919749855995178,1.6000396126274463
ORCL,1989-07-27,0.3919749855995178,0.0
ORCL,1989-07-28,0.38888901472091675,-0.7872877076278595
ORCL,1989-07-31,0.3796299993991852,-2.380888883779919
ORCL,1989-08-01,0.37654298543930054,-0.8131638608040115
ORCL,1989-08-02,0.3796299993991852,0.81983042554441
ORCL,1989-08-03,0.40432101488113403,6.503968474837518
ORCL,1989-08-04,0.4228399991989136,4.580267568635765
ORCL,1989-08-07,0.43209901452064514,2.189720778373183
ORCL,1989-08-08,0.4475310146808624,3.5714036925858172
ORCL,1989-08-09,0.4413580000400543,-1.3793490145504461
ORCL,1989-08-10,0.43827199935913086,-0.6992057877377111
ORCL,1989-08-11,0.4413580000400543,0.7041290991521176
ORCL,1989-08-14,0.4351849853992462,-1.3986411575745539
ORCL,1989-08-15,0.43209901452064514,-0.7091170380728928
ORCL,1989-08-16,0.4228399991989136,-2.1427994535009987
ORCL,1989-08-17,0.4351849853992462,2.919540777533025
ORCL,1989-08-18,0.4444440007209778,2.127604497484481
ORCL,1989-08-21,0.4351849853992462,-2.083280527290632
ORCL,1989-08-22,0.4444440007209778,2.127604497484481
ORCL,1989-08-23,0.4444440007209778,0.0
ORCL,1989-08-24,0.45370399951934814,2.083501809755295
ORCL,1989-08-25,0.4629630148410797,2.0407612301281297
ORCL,1989-08-28,0.46913599967956543,1.3333645757004353
ORCL,1989-08-29,0.4506169855594635,-3.9474724030453823
ORCL,1989-08-30,0.45987701416015625,2.0549666118768073
ORCL,1989-08-31,0.4629630148410797,0.6710491252882589
ORCL,1989-09-01,0.4629630148410797,0.0
ORCL,1989-09-05,0.4629630148410797,0.0
ORCL,1989-09-06,0.45987701416015625,-0.6665760723851277
ORCL,1989-09-07,0.45370399951934814,-1.342318587520941
ORCL,1989-09-08,0.4567900002002716,0.680179298439687
ORCL,1989-09-11,0.4629630148410797,1.3513900562844405
ORCL,1989-09-12,0.4722220003604889,1.9999406480855741
ORCL,1989-09-13,0.4907410144805908,3.9216754208750704
ORCL,1989-09-14,0.5030859708786011,2.5155746175151927
ORCL,1989-09-15,0.5092589855194092,1.2270297718752543
ORCL,1989-09-18,0.5061730146408081,-0.6059727891602362
ORCL,1989-09-19,0.5030859708786011,-0.6098791663948444
ORCL,1989-09-20,0.5154320001602173,2.4540595437505086
ORCL,1989-09-21,0.5308640003204346,2.993993418224017
ORCL,1989-09-22,0.5493829846382141,3.488461132531362
ORCL,1989-09-25,0.5493829846382141,0.0
ORCL,1989-09-26,0.5401229858398438,-1.685527047123303
ORCL,1989-09-27,0.5586420297622681,3.428671692916163
ORCL,1989-09-28,0.5833330154418945,4.41982242011647
ORCL,1989-09-29,0.5833330154418945,0.0
ORCL,1989-10-02,0.5895059704780579,1.0582214400272072
ORCL,1989-10-03,0.5987650156021118,1.5706448429259057
ORCL,1989-10-04,0.6018519997596741,0.5155585375104188
ORCL,1989-10-05,0.5925930142402649,-1.53841567745997
ORCL,1989-10-06,0.6049379706382751,2.0832099098969437
ORCL,1989-10-09,0.6327160000801086,4.59188062083864
ORCL,1989-10-10,0.6296300292015076,-0.4877339719890683
ORCL,1989-10-11,0.6203699707984924,-1.4707142247898597
ORCL,1989-10-12,0.6203699707984924,0.0
ORCL,1989-10-13,0.5771600008010864,-6.965193679795534
ORCL,1989-10-16,0.5987650156021118,3.7433319653195074
ORCL,1989-10-17,0.6203699707984924,3.6082527591654534
ORCL,1989-10-18,0.6172839999198914,-0.4974404023181611
ORCL,1989-10-19,0.6358019709587097,2.9999110686850017
ORCL,1989-10-20,0.6234570145606995,-1.9416354402606806
ORCL,1989-10-23,0.6358019709587097,1.9800814025179747
ORCL,1989-10-24,0.6327160000801086,-0.4853666738320772
ORCL,1989-10-25,0.6327160000801086,0.0
ORCL,1989-10-26,0.6080250144004822,-3.9023804797887696
ORCL,1989-10-27,0.5679010152816772,-6.599070460672996
ORCL,1989-10-30,0.5370370149612427,-5.434749981055431
ORCL,1989-10-31,0.5740739703178406,6.896536798170394
ORCL,1989-11-01,0.5925930142402649,3.2258985566217424
ORCL,1989-11-02,0.5617280006408691,-5.208467338914935
ORCL,1989-11-03,0.5648149847984314,0.5495514117224598
ORCL,1989-11-06,0.5432100296020508,-3.8251384573464997
ORCL,1989-11-07,0.5586420297622681,2.840890138115193
ORCL,1989-11-08,0.5833330154418945,4.41982242011647
ORCL,1989-11-09,0.5802469849586487,-0.5290340854285591
ORCL,1989-11-10,0.5802469849586487,0.0
ORCL,1989-11-13,0.5895059704780579,1.595697308115951
ORCL,1989-11-14,0.5895059704780579,0.0
ORCL,1989-11-15,0.6172839999198914,4.71208619300445
ORCL,1989-11-16,0.6049379706382751,-2.0000565838768636
ORCL,1989-11-17,0.6080250144004822,0.5103074880470571
ORCL,1989-11-20,0.5925930142402649,-2.5380535002220816
ORCL,1989-11-21,0.5648149847984314,-4.687539132982588
ORCL,1989-11-22,0.5802469849586487,2.7322221569111793
ORCL,1989-11-24,0.5864199995994568,1.0638598391421228
ORCL,1989-11-27,0.5771600008010864,-1.5790728155068434
ORCL,1989-11-28,0.5740739703178406,-0.5346923693538175
ORCL,1989-11-29,0.5864199995994568,2.1505990377478135
ORCL,1989-11-30,0.5925930142402649,1.0526610015048066
ORCL,1989-12-01,0.6018519997596741,1.5624526946676376
ORCL,1989-12-04,0.6141980290412903,2.0513397457424976
ORCL,1989-12-05,0.6141980290412903,0.0
ORCL,1989-12-06,0.6049379706382751,-1.507666577417921
ORCL,1989-12-07,0.5987650156021118,-1.0204277687595242
ORCL,1989-12-08,0.5895059704780579,-1.5463570654245973
ORCL,1989-12-11,0.5709879994392395,-3.141269463954921
ORCL,1989-12-12,0.5617280006408691,-1.6217501606801688
ORCL,1989-12-13,0.55246901512146,-1.6483040740083665
ORCL,1989-12-14,0.5339509844779968,-3.351867731331859
ORCL,1989-12-15,0.5308640003204346,-0.5781399879953741
ORCL,1989-12-18,0.5246909856796265,-1.16282412012908
ORCL,1989-12-19,0.5246909856796265,0.0
ORCL,1989-12-20,0.5308640003204346,1.1765048017381652
ORCL,1989-12-21,0.5462960004806519,2.906959249619945
ORCL,1989-12-22,0.5648149847984314,3.38991760904086
ORCL,1989-12-26,0.5709879994392395,1.092926853385645
ORCL,1989-12-27,0.5740739703178406,0.5404616001792872
ORCL,1989-12-28,0.5617280006408691,-2.150588655001373
ORCL,1989-12-29,0.5771600008010864,2.7472371223458802
ORCL,1990-01-02,0.595678985118866,3.20863959596569
ORCL,1990-01-03,0.5308640003204346,-10.880858048987196
ORCL,1990-01-04,0.5462960004806519,2.906959249619945
ORCL,1990-01-05,0.5154320001602173,-5.649684473852867
ORCL,1990-01-08,0.5339509844779968,3.592905429236648
ORCL,1990-01-09,0.5092589855194092,-4.624394312659074
ORCL,1990-01-10,0.48148098587989807,-5.454591952104582
ORCL,1990-01-11,0.4783949851989746,-0.6409392626967048
ORCL,1990-01-12,0.4660489857196808,-2.5807125620597504
ORCL,1990-01-15,0.45370399951934814,-2.6488602225513525
ORCL,1990-01-16,0.4876540005207062,7.482852484731128
ORCL,1990-01-17,0.5,2.5317129493680035
ORCL,1990-01-18,0.5123460292816162,2.469205856323242
ORCL,1990-01-19,0.5030859708786011,-1.8073836574861502
ORCL,1990-01-22,0.48148098587989807,-4.2944916474159545
ORCL,1990-01-23,0.47530901432037354,-1.2818723356739392
ORCL,1990-01-24,0.5030859708786011,5.843978490066037
ORCL,1990-01-25,0.5,-0.6134082556926934
ORCL,1990-01-26,0.5030859708786011,0.6171941757202148
ORCL,1990-01-29,0.5185189843177795,3.0676692121280658
ORCL,1990-01-30,0.5061730146408081,-2.3810062987790426
ORCL,1990-01-31,0.5308640003204346,4.87797353186592
ORCL,1990-02-01,0.5216050148010254,-1.7441351294908647
ORCL,1990-02-02,0.5246909856796265,0.591629833117735
ORCL,1990-02-05,0.5061730146408081,-3.5293099260762517
ORCL,1990-02-06,0.4907410144805908,-3.0487599523985276
ORCL,1990-02-07,0.5277780294418335,7.547161102978794
ORCL,1990-02-08,0.5370370149612427,1.7543332618830787
ORCL,1990-02-09,0.5555559992790222,3.448362738854427
ORCL,1990-02-12,0.5617280006408691,1.1109593578067178
ORCL,1990-02-13,0.5679010152816772,1.0989330483375248
ORCL,1990-02-14,0.5833330154418945,2.71737499052771
ORCL,1990-02-15,0.5895059704780579,1.0582214400272072
ORCL,1990-02-16,0.5648149847984314,-4.188419950963917
ORCL,1990-02-20,0.55246901512146,-2.1858431538209655
ORCL,1990-02-21,0.55246901512146,0.0
ORCL,1990-02-22,0.55246901512146,0.0
ORCL,1990-02-23,0.5370370149612427,-2.793278851452796
ORCL,1990-02-26,0.5432100296020508,1.1494579458835918
ORCL,1990-02-27,0.5555559992790222,2.2727801410470816
ORCL,1990-02-28,0.55246901512146,-0.5556567045569505
ORCL,1990-03-01,0.5493829846382141,-0.5585888798790628
ORCL,1990-03-02,0.5802469849586487,5.617938884794449
ORCL,1990-03-05,0.5864199995994568,1.0638598391421228
ORCL,1990-03-06,0.5987650156021118,2.1051492123541182
ORCL,1990-03-07,0.5895059704780579,-1.5463570654245973
ORCL,1990-03-08,0.5925930142402649,0.5236662420405436
ORCL,1990-03-09,0.6049379706382751,2.0832099098969437
ORCL,1990-03-12,0.6203699707984924,2.5510053772843655
ORCL,1990-03-13,0.6327160000801086,1.9901074943594388
ORCL,1990-03-14,0.6327160000801086,0.0
ORCL,1990-03-15,0.6450620293617249,1.9512750238737553
ORCL,1990-03-16,0.6574069857597351,1.9137626826718268
ORCL,1990-03-19,0.6944440007209778,5.63380307229937
ORCL,1990-03-20,0.6604940295219421,-4.888798976416886
ORCL,1990-03-21,0.6481480002403259,-1.8692113372398067
ORCL,1990-03-22,0.6111109852790833,-5.71428361230919
ORCL,1990-03-23,0.6234570145606995,2.0202597529772826
ORCL,1990-03-26,0.6080250144004822,-2.4752308178120352
ORCL,1990-03-27,0.6265429854393005,3.0455936187226085
ORCL,1990-03-28,0.43209901452064514,-31.03441829810305
ORCL,1990-03-29,0.4567900002002716,5.7141962489819065
ORCL,1990-03-30,0.4660489857196808,2.0269676471353915
ORCL,1990-04-02,0.46913599967956543,0.6623797185434599
ORCL,1990-04-03,0.4783949851989746,1.9736250310641967
ORCL,1990-04-04,0.4567900002002716,-4.51613952218104
ORCL,1990-04-05,0.4351849853992462,-4.72974775970425
ORCL,1990-04-06,0.3981480002403259,-8.510630284025522
ORCL,1990-04-09,0.41666701436042786,4.651288995279068
ORCL,1990-04-10,0.41975298523902893,0.7406323928324188
ORCL,1990-04-11,0.40432101488113403,-3.6764408832273388
ORCL,1990-04-12,0.3919749855995178,-3.053521540364601
ORCL,1990-04-16,0.40123501420021057,2.3624029442923966
ORCL,1990-04-17,0.41666701436042786,3.8461249926001972
ORCL,1990-04-18,0.4074069857597351,-2.2224050096469994
ORCL,1990-04-19,0.3981480002403259,-2.272662434136463
ORCL,1990-04-20,0.3919749855995178,-1.5504321601720994
ORCL,1990-04-23,0.39506199955940247,0.7875538167730678
ORCL,1990-04-24,0.3919749855995178,-0.781399872254851
ORCL,1990-04-25,0.3919749855995178,0.0
ORCL,1990-04-26,0.39506199955940247,0.7875538167730678
ORCL,1990-04-27,0.38271600008010864,-3.1250789731897433
ORCL,1990-04-30,0.3919749855995178,2.4192836247951766
ORCL,1990-05-01,0.3641979992389679,-7.086418108560066
ORCL,1990-05-02,0.3919749855995178,7.626891531143221
ORCL,1990-05-03,0.42592599987983704,8.661525742106168
ORCL,1990-05-04,0.4444440007209778,4.347703790415491
ORCL,1990-05-07,0.4475310146808624,0.6945788344261405
ORCL,1990-05-08,0.4413580000400543,-1.3793490145504461
ORCL,1990-05-09,0.4475310146808624,1.3986411575745539
ORCL,1990-05-10,0.4475310146808624,0.0
ORCL,1990-05-11,0.4444440007209778,-0.6897877149555809
ORCL,1990-05-14,0.45987701416015625,3.47243149061367
ORCL,1990-05-15,0.4629630148410797,0.6710491252882589
ORCL,1990-05-16,0.45987701416015625,-0.6665760723851277
ORCL,1990-05-17,0.4506169855594635,-2.013588049753634
ORCL,1990-05-18,0.4444440007209778,-1.3698961726490766
ORCL,1990-05-21,0.45987701416015625,3.47243149061367
ORCL,1990-05-22,0.4629630148410797,0.6710491252882589
ORCL,1990-05-23,0.4876540005207062,5.333252309172498
ORCL,1990-05-24,0.4783949851989746,-1.8986854023231636
ORCL,1990-05-25,0.4722220003604889,-1.2903531662060042
ORCL,1990-05-29,0.4907410144805908,3.9216754208750704
ORCL,1990-05-30,0.4845679998397827,-1.257896621365906
ORCL,1990-05-31,0.4876540005207062,0.6368560618827068
ORCL,1990-06-01,0.4907410144805908,0.633033658411164
ORCL,1990-06-04,0.5061730146408081,3.1446322408064553
ORCL,1990-06-05,0.5,-1.219546372931124
ORCL,1990-06-06,0.5216050148010254,4.321002960205078
ORCL,1990-06-07,0.5092589855194092,-2.3669307102666237
ORCL,1990-06-08,0.5,-1.8181290429202024
ORCL,1990-06-11,0.5216050148010254,4.321002960205078
ORCL,1990-06-12,0.5246909856796265,0.591629833117735
ORCL,1990-06-13,0.5185189843177795,-1.1763116825520448
ORCL,1990-06-14,0.5617280006408691,8.333159947834922
ORCL,1990-06-15,0.55246901512146,-1.6483040740083665
ORCL,1990-06-18,0.5555559992790222,0.5587615002958346
ORCL,1990-06-19,0.5709879994392395,2.7777578102377243
ORCL,1990-06-20,0.5679010152816772,-0.5406390608198364
ORCL,1990-06-21,0.5679010152816772,0.0
ORCL,1990-06-22,0.5493829846382141,-3.2607849158850732
ORCL,1990-06-25,0.55246901512146,0.561726622326697
ORCL,1990-06-26,0.5339509844779968,-3.351867731331859
ORCL,1990-06-27,0.55246901512146,3.4681143366683376
ORCL,1990-06-28,0.5679010152816772,2.793278851452796
ORCL,1990-06-29,0.5709879994392395,0.5435778550300974
ORCL,1990-07-02,0.5802469849586487,1.6215727000396418
ORCL,1990-07-03,0.5586420297622681,-3.7234067141116323
ORCL,1990-07-05,0.5648149847984314,1.104992948488004
ORCL,1990-07-06,0.5555559992790222,-1.6392953035255453
ORCL,1990-07-09,0.5308640003204346,-4.444556262668731
ORCL,1990-07-10,0.55246901512146,4.069783369749014
ORCL,1990-07-11,0.4907410144805908,-11.173115405811185
ORCL,1990-07-12,0.46913599967956543,-4.40252886217235
ORCL,1990-07-13,0.4629630148410797,-1.315819899283377
ORCL,1990-07-16,0.45370399951934814,-1.9999470853864887
ORCL,1990-07-17,0.43209901452064514,-4.761911956163322
ORCL,1990-07-18,0.43827199935913086,1.4286042390848408
ORCL,1990-07-19,0.4475310146808624,2.112618496109886
ORCL,1990-07-20,0.4413580000400543,-1.3793490145504461
ORCL,1990-07-23,0.4290120005607605,-2.797275562734425
ORCL,1990-07-24,0.4290120005607605,0.0
ORCL,1990-07-25,0.4351849853992462,1.4388839543922005
ORCL,1990-07-26,0.4228399991989136,-2.836721535557374
ORCL,1990-07-27,0.41975298523902893,-0.7300666837889325
ORCL,1990-07-30,0.41975298523902893,0.0
ORCL,1990-07-31,0.41666701436042786,-0.735187357117606
ORCL,1990-08-01,0.4228399991989136,1.4815151249640168
ORCL,1990-08-02,0.41049399971961975,-2.919780414029838
ORCL,1990-08-03,0.40432101488113403,-1.5037941706095737
ORCL,1990-08-06,0.36728399991989136,-9.160299266693118
ORCL,1990-08-07,0.36728399991989136,0.0
ORCL,1990-08-08,0.39506199955940247,7.563084600900072
ORCL,1990-08-09,0.38888901472091675,-1.5625357147410313
ORCL,1990-08-10,0.37654298543930054,-3.174692216615127
ORCL,1990-08-13,0.37654298543930054,0.0
ORCL,1990-08-14,0.37345701456069946,-0.8195534103498936
ORCL,1990-08-15,0.3858020007610321,3.3055976240944807
ORCL,1990-08-16,0.37654298543930054,-2.399939684985375
ORCL,1990-08-17,0.3703700006008148,-1.6393838358943036
ORCL,1990-08-20,0.33333298563957214,-10.000004023317544
ORCL,1990-08-21,0.3364199995994568,0.9261051539683374
ORCL,1990-08-22,0.33024701476097107,-1.8349042404837146
ORCL,1990-08-23,0.3148150146007538,-4.67286590656596
ORCL,1990-08-24,0.32407400012016296,2.941087651474117
ORCL,1990-08-27,0.3518519997596741,8.571498987642133
ORCL,1990-08-28,0.3055559992790222,-13.157805131780831
ORCL,1990-08-29,0.2870369851589203,-6.060759456138531
ORCL,1990-08-30,0.2654320001602173,-7.526899359934824
ORCL,1990-08-31,0.2870369851589203,8.139555511642161
ORCL,1990-09-04,0.27469098567962646,-4.301187692749197
ORCL,1990-09-05,0.2623459994792938,-4.494135899577955
ORCL,1990-09-06,0.2438270002603531,-7.05899813822104
ORCL,1990-09-07,0.2006170004606247,-17.721581184031997
ORCL,1990-09-10,0.20987699925899506,4.6157597696651065
ORCL,1990-09-11,0.20987699925899506,0.0
ORCL,1990-09-12,0.20370399951934814,-2.94124642597412
ORCL,1990-09-13,0.19444400072097778,-4.54581099056468
ORCL,1990-09-14,0.1851850003004074,-4.761782511282931
ORCL,1990-09-17,0.16975300014019012,-8.333288406287476
ORCL,1990-09-18,0.17592599987983704,3.6364598767320455
ORCL,1990-09-19,0.1790120005607605,1.7541470180822083
ORCL,1990-09-20,0.17283999919891357,-3.4478143043555454
ORCL,1990-09-21,0.1851850003004074,7.142444549126936
ORCL,1990-09-24,0.1790120005607605,-3.333423187425044
ORCL,1990-09-25,0.18209899961948395,1.7244648677481544
ORCL,1990-09-26,0.15432099997997284,-15.254339506288517
ORCL,1990-09-27,0.13888899981975555,-9.999935305123731
ORCL,1990-09-28,0.16049399971961975,15.555587503619627
ORCL,1990-10-01,0.1574070006608963,-1.9234358070185698
ORCL,1990-10-02,0.15432099997997284,-1.9605231457091699
ORCL,1990-10-03,0.13888899981975555,-9.999935305123731
ORCL,1990-10-04,0.14814800024032593,6.666474978282166
ORCL,1990-10-05,0.1574070006608963,6.249831523578053
ORCL,1990-10-08,0.1635800004005432,3.921680556600826
ORCL,1990-10-09,0.1635800004005432,0.0
ORCL,1990-10-10,0.14814800024032593,-9.433916201510195
ORCL,1990-10-11,0.14506199955940247,-2.083052539296748
ORCL,1990-10-12,0.13888899981975555,-4.255421653083646
ORCL,1990-10-15,0.15432099997997284,11.111031240950897
ORCL,1990-10-16,0.14814800024032593,-4.000103511802033
ORCL,1990-10-17,0.15123499929904938,2.083726444984557
ORCL,1990-10-18,0.1574070006608963,4.081066810231215
ORCL,1990-10-19,0.1574070006608963,0.0
ORCL,1990-10-22,0.15432099997997284,-1.9605231457091699
ORCL,1990-10-23,0.15432099997997284,0.0
ORCL,1990-10-24,0.14814800024032593,-4.000103511802033
ORCL,1990-10-25,0.14197500050067902,-4.166778984281305
ORCL,1990-10-26,0.13888899981975555,-2.1736225885124805
ORCL,1990-10-29,0.13271600008010864,-4.444556262668731
ORCL,1990-10-30,0.13271600008010864,0.0
ORCL,1990-10-31,0.13271600008010864,0.0
ORCL,1990-11-01,0.1358020007610321,2.325266493158873
ORCL,1990-11-02,0.13888899981975555,2.2731616923344022
ORCL,1990-11-05,0.14506199955940247,4.444556262668731
ORCL,1990-11-06,0.14506199955940247,0.0
ORCL,1990-11-07,0.13888899981975555,-4.255421653083646
ORCL,1990-11-08,0.14197500050067902,2.2219187156134357
ORCL,1990-11-09,0.14506199955940247,2.1743257952717476
ORCL,1990-11-12,0.14506199955940247,0.0
ORCL,1990-11-13,0.14506199955940247,0.0
ORCL,1990-11-14,0.14814800024032593,2.1273667054753087
ORCL,1990-11-15,0.1635800004005432,10.416610507859358
ORCL,1990-11-16,0.16666699945926666,1.8871494382959986
ORCL,1990-11-19,0.16666699945926666,0.0
ORCL,1990-11-20,0.1574070006608963,-5.555988185071692
ORCL,1990-11-21,0.15123499929904938,-3.9210462914183397
ORCL,1990-11-23,0.14814800024032593,-2.0411935550839533
ORCL,1990-11-26,0.14506199955940247,-2.083052539296748
ORCL,1990-11-27,0.15123499929904938,4.255421653083635
ORCL,1990-11-28,0.1635800004005432,8.162793770430788
ORCL,1990-11-29,0.18209899961948395,11.321065639806193
ORCL,1990-11-30,0.19444400072097778,6.7792800220155325
ORCL,1990-12-03,0.20987699925899506,7.936988788953814
ORCL,1990-12-04,0.2067900002002716,-1.4708610612990447
ORCL,1990-12-05,0.2006170004606247,-2.9851538921942478
ORCL,1990-12-06,0.19444400072097778,-3.077007295230938
ORCL,1990-12-07,0.19135800004005432,-1.5870896862237416
ORCL,1990-12-10,0.19444400072097778,1.612684434555911
ORCL,1990-12-11,0.18827199935913086,-3.1741793724474943
ORCL,1990-12-12,0.19444400072097778,3.2782364785290063
ORCL,1990-12-13,0.19135800004005432,-1.5870896862237416
ORCL,1990-12-14,0.19135800004005432,0.0
ORCL,1990-12-17,0.19135800004005432,0.0
ORCL,1990-12-18,0.18827199935913086,-1.6126844345559221
ORCL,1990-12-19,0.18209899961948395,-3.27876676333152
ORCL,1990-12-20,0.18827199935913086,3.3899141415087763
ORCL,1990-12-21,0.2006170004606247,6.557003241860526
ORCL,1990-12-24,0.2006170004606247,0.0
ORCL,1990-12-26,0.19444400072097778,-3.077007295230938
ORCL,1990-12-27,0.18827199935913086,-3.1741793724474943
ORCL,1990-12-28,0.19753099977970123,4.917885002596023
ORCL,1990-12-31,0.19444400072097778,-1.5627922008020323
ORCL,1991-01-02,0.19753099977970123,1.5876031388354361
ORCL,1991-01-03,0.17283999919891357,-12.49981046434463
ORCL,1991-01-04,0.17592599987983704,1.7854667294761484
ORCL,1991-01-07,0.16666699945926666,-5.26300855296804
ORCL,1991-01-08,0.16666699945926666,0.0
ORCL,1991-01-09,0.1635800004005432,-1.8521957368518582
ORCL,1991-01-10,0.1574070006608963,-3.773688546602061
ORCL,1991-01-11,0.15432099997997284,-1.9605231457091699
ORCL,1991-01-14,0.14506199955940247,-5.999831793321697
ORCL,1991-01-15,0.14814800024032593,2.1273667054753087
ORCL,1991-01-16,0.16049399971961975,8.33355796856261
ORCL,1991-01-17,0.13888899981975555,-13.461562387134574
ORCL,1991-01-18,0.13888899981975555,0.0
ORCL,1991-01-21,0.14506199955940247,4.444556262668731
ORCL,1991-01-22,0.15123499929904938,4.255421653083635
ORCL,1991-01-23,0.15123499929904938,0.0
ORCL,1991-01-24,0.16666699945926666,10.20398732551473
ORCL,1991-01-25,0.18827199935913086,12.962974056027488
ORCL,1991-01-28,0.2006170004606247,6.557003241860526
ORCL,1991-01-29,0.21913599967956543,9.231021885692826
ORCL,1991-01-30,0.23148100078105927,5.633488390563612
ORCL,1991-01-31,0.2222220003604889,-3.999896487974741
ORCL,1991-02-01,0.21913599967956543,-1.3887016928645024
ORCL,1991-02-04,0.21913599967956543,0.0
ORCL,1991-02-05,0.23148100078105927,5.633488390563612
ORCL,1991-02-06,0.25,8.000224276054734
ORCL,1991-02-07,0.25,0.0
ORCL,1991-02-08,0.25,0.0
ORCL,1991-02-11,0.2438270002603531,-2.4691998958587646
ORCL,1991-02-12,0.23148100078105927,-5.063425898736007
ORCL,1991-02-13,0.23765400052070618,2.666741425351571
ORCL,1991-02-14,0.23148100078105927,-2.5974735229037593
ORCL,1991-02-15,0.23148100078105927,0.0
ORCL,1991-02-19,0.2283950001001358,-1.3331550626231703
ORCL,1991-02-20,0.22530899941921234,-1.3511682302898342
ORCL,1991-02-21,0.2222220003604889,-1.370117956531225
ORCL,1991-02-22,0.2067900002002716,-6.944407005239562
ORCL,1991-02-25,0.2222220003604889,7.462643331530416
ORCL,1991-02-26,0.23148100078105927,4.166554349052043
ORCL,1991-02-27,0.23456799983978271,1.3335863627284006
ORCL,1991-02-28,0.2222220003604889,-5.263292302328759
ORCL,1991-03-01,0.21604900062084198,-2.7778526561875294
ORCL,1991-03-04,0.21604900062084198,0.0
ORCL,1991-03-05,0.23148100078105927,7.142824135206194
ORCL,1991-03-06,0.23456799983978271,1.3335863627284006
ORCL,1991-03-07,0.22530899941921234,-3.9472564147260303
ORCL,1991-03-08,0.21913599967956543,-2.739792798139129
ORCL,1991-03-11,0.21296299993991852,-2.8169719939551086
ORCL,1991-03-12,0.21296299993991852,0.0
ORCL,1991-03-13,0.23148100078105927,8.695407580830983
ORCL,1991-03-14,0.23456799983978271,1.3335863627284006
ORCL,1991-03-15,0.22530899941921234,-3.9472564147260303
ORCL,1991-03-18,0.22530899941921234,0.0
ORCL,1991-03-19,0.21913599967956543,-2.739792798139129
ORCL,1991-03-20,0.22530899941921234,2.8169719939550975
ORCL,1991-03-21,0.21604900062084198,-4.109910754670354
ORCL,1991-03-22,0.2222220003604889,2.857222075505139
ORCL,1991-03-25,0.2222220003604889,0.0
ORCL,1991-03-26,0.22530899941921234,1.3891509633230381
ORCL,1991-03-27,0.21913599967956543,-2.739792798139129
ORCL,1991-03-28,0.2222220003604889,1.4082581983042575
ORCL,1991-04-01,0.23148100078105927,4.166554349052043
ORCL,1991-04-02,0.2654320001602173,14.666862189381046
ORCL,1991-04-03,0.26851901412010193,1.1630149936787237
ORCL,1991-04-04,0.2716050148010254,1.1492670979132757
ORCL,1991-04-05,0.2623459994792938,-3.4090001351832933
ORCL,1991-04-08,0.2623459994792938,0.0
ORCL,1991-04-09,0.25308600068092346,-3.529689347941145
ORCL,1991-04-10,0.2561730146408081,1.219748998988135
ORCL,1991-04-11,0.2716050148010254,6.024053775474836
ORCL,1991-04-12,0.2716050148010254,0.0
ORCL,1991-04-15,0.2654320001602173,-2.272791113717243
ORCL,1991-04-16,0.2716050148010254,2.32564824025816
ORCL,1991-04-17,0.2654320001602173,-2.272791113717243
ORCL,1991-04-18,0.2623459994792938,-1.1626332465794365
ORCL,1991-04-19,0.2561730146408081,-2.3529936994419187
ORCL,1991-04-22,0.2561730146408081,0.0
ORCL,1991-04-23,0.2592589855194092,1.2046432302512677
ORCL,1991-04-24,0.2592589855194092,0.0
ORCL,1991-04-25,0.25,-3.571326756856419
ORCL,1991-04-26,0.2438270002603531,-2.4691998958587646
ORCL,1991-04-29,0.23456799983978271,-3.797364693279992
ORCL,1991-04-30,0.2283950001001358,-2.6316461511643796
ORCL,1991-05-01,0.2283950001001358,0.0
ORCL,1991-05-02,0.2438270002603531,6.756715406839642
ORCL,1991-05-03,0.23148100078105927,-5.063425898736007
ORCL,1991-05-06,0.22530899941921234,-2.6663101252463295
ORCL,1991-05-07,0.21913599967956543,-2.739792798139129
ORCL,1991-05-08,0.23148100078105927,5.633488390563612
ORCL,1991-05-09,0.22530899941921234,-2.6663101252463295
ORCL,1991-05-10,0.2222220003604889,-1.370117956531225
ORCL,1991-05-13,0.21913599967956543,-1.3887016928645024
ORCL,1991-05-14,0.21604900062084198,-1.408713795650851
ORCL,1991-05-15,0.20987699925899506,-2.8567599683918754
ORCL,1991-05-16,0.2006170004606247,-4.412107487273165
ORCL,1991-05-17,0.19753099977970123,-1.5382548207967806
ORCL,1991-05-20,0.1790120005607605,-9.375236919569218
ORCL,1991-05-21,0.19135800004005432,6.896744039851854
ORCL,1991-05-22,0.2067900002002716,8.064465638743679
ORCL,1991-05-23,0.2006170004606247,-2.9851538921942478
ORCL,1991-05-24,0.20987699925899506,4.6157597696651065
ORCL,1991-05-28,0.20370399951934814,-2.94124642597412
ORCL,1991-05-29,0.19444400072097778,-4.54581099056468
ORCL,1991-05-30,0.19135800004005432,-1.5870896862237416
ORCL,1991-05-31,0.1851850003004074,-3.2258906020938727
ORCL,1991-06-03,0.2067900002002716,11.666711593712531
ORCL,1991-06-04,0.23765400052070618,14.92528666306081
ORCL,1991-06-05,0.23765400052070618,0.0
ORCL,1991-06-06,0.24074099957942963,1.2989468100514934
ORCL,1991-06-07,0.2283950001001358,-5.128332731384377
ORCL,1991-06-10,0.2222220003604889,-2.7027735882749093
ORCL,1991-06-11,0.2283950001001358,2.7778526561875294
ORCL,1991-06-12,0.22530899941921234,-1.3511682302898342
ORCL,1991-06-13,0.2222220003604889,-1.370117956531225
ORCL,1991-06-14,0.2222220003604889,0.0
ORCL,1991-06-17,0.2222220003604889,0.0
ORCL,1991-06-18,0.21913599967956543,-1.3887016928645024
ORCL,1991-06-19,0.20987699925899506,-4.225230192259355
ORCL,1991-06-20,0.2067900002002716,-1.4708610612990447
ORCL,1991-06-21,0.21604900062084198,4.477489439336146
ORCL,1991-06-24,0.2006170004606247,-7.142824135206194
ORCL,1991-06-25,0.2067900002002716,3.077007295230949
ORCL,1991-06-26,0.2067900002002716,0.0
ORCL,1991-06-27,0.21296299993991852,2.9851538921942478
ORCL,1991-06-28,0.20987699925899506,-1.4490783290027287
ORCL,1991-07-01,0.20987699925899506,0.0
ORCL,1991-07-02,0.2006170004606247,-4.412107487273165
ORCL,1991-07-03,0.2006170004606247,0.0
ORCL,1991-07-05,0.2006170004606247,0.0
ORCL,1991-07-08,0.21913599967956543,9.231021885692826
ORCL,1991-07-09,0.2222220003604889,1.4082581983042575
ORCL,1991-07-10,0.20987699925899506,-5.555256041916534
ORCL,1991-07-11,0.21913599967956543,4.411631790649184
ORCL,1991-07-12,0.21913599967956543,0.0
ORCL,1991-07-15,0.20987699925899506,-4.225230192259355
ORCL,1991-07-16,0.2222220003604889,5.8820171553242595
ORCL,1991-07-17,0.2222220003604889,0.0
ORCL,1991-07-18,0.2222220003604889,0.0
ORCL,1991-07-19,0.21296299993991852,-4.166554349052031
ORCL,1991-07-22,0.21913599967956543,2.8986254614127516
ORCL,1991-07-23,0.21913599967956543,0.0
ORCL,1991-07-24,0.2222220003604889,1.4082581983042575
ORCL,1991-07-25,0.2222220003604889,0.0
ORCL,1991-07-26,0.2283950001001358,2.7778526561875294
ORCL,1991-07-29,0.2222220003604889,-2.7027735882749093
ORCL,1991-07-30,0.22530899941921234,1.3891509633230381
ORCL,1991-07-31,0.22530899941921234,0.0
ORCL,1991-08-01,0.2222220003604889,-1.370117956531225
ORCL,1991-08-02,0.2283950001001358,2.7778526561875294
ORCL,1991-08-05,0.23148100078105927,1.3511682302898231
ORCL,1991-08-06,0.2283950001001358,-1.3331550626231703
ORCL,1991-08-07,0.23765400052070618,4.0539418185647325
ORCL,1991-08-08,0.25,5.194947045807519
ORCL,1991-08-09,0.25308600068092346,1.2344002723693848
ORCL,1991-08-12,0.2561730146408081,1.219748998988135
ORCL,1991-08-13,0.25,-2.409705272611784
ORCL,1991-08-14,0.2561730146408081,2.469205856323242
ORCL,1991-08-15,0.2438270002603531,-4.81940472838871
ORCL,1991-08-16,0.2438270002603531,0.0
ORCL,1991-08-19,0.2283950001001358,-6.329077642647995
ORCL,1991-08-20,0.23148100078105927,1.3511682302898231
ORCL,1991-08-21,0.25308600068092346,9.333379338677883
ORCL,1991-08-22,0.25,-1.219348629564898
ORCL,1991-08-23,0.25308600068092346,1.2344002723693848
ORCL,1991-08-26,0.25,-1.219348629564898
ORCL,1991-08-27,0.25,0.0
ORCL,1991-08-28,0.2623459994792938,4.938399791717529
ORCL,1991-08-29,0.2777779996395111,5.882308169686912
ORCL,1991-08-30,0.2777779996395111,0.0
ORCL,1991-09-03,0.2561730146408081,-7.777788387396079
ORCL,1991-09-04,0.2623459994792938,2.4096936389420787
ORCL,1991-09-05,0.2716050148010254,3.529314470244982
ORCL,1991-09-06,0.26851901412010193,-1.1362090214660503
ORCL,1991-09-09,0.2654320001602173,-1.1496444562782093
ORCL,1991-09-10,0.2561730146408081,-3.4882702589817183
ORCL,1991-09-11,0.2716050148010254,6.024053775474836
ORCL,1991-09-12,0.28086400032043457,3.408989162513154
ORCL,1991-09-13,0.2623459994792938,-6.593226906977668
ORCL,1991-09-16,0.26851901412010193,2.353005059372104
ORCL,1991-09-17,0.26851901412010193,0.0
ORCL,1991-09-18,0.26851901412010193,0.0
ORCL,1991-09-19,0.26851901412010193,0.0
ORCL,1991-09-20,0.26851901412010193,0.0
ORCL,1991-09-23,0.2716050148010254,1.1492670979132757
ORCL,1991-09-24,0.2839510142803192,4.545571254764336
ORCL,1991-09-25,0.3364199995994568,18.478182038589132
ORCL,1991-09-26,0.3271600008010864,-2.752511387371548
ORCL,1991-09-27,0.33333298563957214,1.88683971859962
ORCL,1991-09-30,0.33024701476097107,-0.9257922292568721
ORCL,1991-10-01,0.34567898511886597,4.6728568823140915
ORCL,1991-10-02,0.36728399991989136,6.2500226311403395
ORCL,1991-10-03,0.34876498579978943,-5.042151066787859
ORCL,1991-10-04,0.33950600028038025,-2.654792165611586
ORCL,1991-10-07,0.33024701476097107,-2.727193484581325
ORCL,1991-10-08,0.3425930142402649,3.7384136502277565
ORCL,1991-10-09,0.33333298563957214,-2.7029239405910843
ORCL,1991-10-10,0.3364199995994568,0.9261051539683374
ORCL,1991-10-11,0.34567898511886597,2.752210192745075
ORCL,1991-10-14,0.34567898511886597,0.0
ORCL,1991-10-15,0.34876498579978943,0.8927359815819491
ORCL,1991-10-16,0.3580250144004822,2.655091244167651
ORCL,1991-10-17,0.34876498579978943,-2.5864194478698033
ORCL,1991-10-18,0.34876498579978943,0.0
ORCL,1991-10-21,0.3703700006008148,6.19472013553215
ORCL,1991-10-22,0.36728399991989136,-0.8332210157186992
ORCL,1991-10-23,0.38888901472091675,5.882372988133899
ORCL,1991-10-24,0.38271600008010864,-1.5873461083075635
ORCL,1991-10-25,0.3796299993991852,-0.8063422172779555
ORCL,1991-10-28,0.3796299993991852,0.0
ORCL,1991-10-29,0.3796299993991852,0.0
ORCL,1991-10-30,0.38888901472091675,2.438957757918292
ORCL,1991-10-31,0.38888901472091675,0.0
ORCL,1991-11-01,0.40123501420021057,3.174684553163276
ORCL,1991-11-04,0.39506199955940247,-1.5385034761018823
ORCL,1991-11-05,0.39506199955940247,0.0
ORCL,1991-11-06,0.39506199955940247,0.0
ORCL,1991-11-07,0.3858020007610321,-2.3439355869958822
ORCL,1991-11-08,0.38888901472091675,0.8001549898121851
ORCL,1991-11-11,0.3919749855995178,0.7935351120205159
ORCL,1991-11-12,0.3858020007610321,-1.5748415244009162
ORCL,1991-11-13,0.38271600008010864,-0.7998923475865949
ORCL,1991-11-14,0.37345701456069946,-2.4192836247951766
ORCL,1991-11-15,0.33950600028038025,-9.091009930622418
ORCL,1991-11-18,0.37654298543930054,10.909081173332247
ORCL,1991-11-19,0.3641979992389679,-3.278506486033761
ORCL,1991-11-20,0.36111098527908325,-0.8476196921277213
ORCL,1991-11-21,0.37345701456069946,3.418901607790925
ORCL,1991-11-22,0.35493800044059753,-4.958807412383459
ORCL,1991-11-25,0.3364199995994568,-5.217249440227212
ORCL,1991-11-26,0.3425930142402649,1.8349130991492046
ORCL,1991-11-27,0.3364199995994568,-1.8018507045443943
ORCL,1991-11-29,0.33333298563957214,-0.9176071468878333
ORCL,1991-12-02,0.35493800044059753,6.481511201050649
ORCL,1991-12-03,0.31790098547935486,-10.434784361005944
ORCL,1991-12-04,0.3055559992790222,-3.8832802552398293
ORCL,1991-12-05,0.2993830144405365,-2.020246649730739
ORCL,1991-12-06,0.29629600048065186,-1.0311252846636698
ORCL,1991-12-09,0.3055559992790222,3.125252714632931
ORCL,1991-12-10,0.3086419999599457,1.0099623925581724
ORCL,1991-12-11,0.3055559992790222,-0.9998641407598319
ORCL,1991-12-12,0.3086419999599457,1.0099623925581724
ORCL,1991-12-13,0.3209879994392395,4.0001035118020445
ORCL,1991-12-16,0.33333298563957214,3.845933873509022
ORCL,1991-12-17,0.3209879994392395,-3.703499723151038
ORCL,1991-12-18,0.33024701476097107,2.8845362873088476
ORCL,1991-12-19,0.32407400012016296,-1.8692113372398067
ORCL,1991-12-20,0.3086419999599457,-4.761875421815787
ORCL,1991-12-23,0.3209879994392395,4.0001035118020445
ORCL,1991-12-24,0.33333298563957214,3.845933873509022
ORCL,1991-12-26,0.33950600028038025,1.8519063239312628
ORCL,1991-12-27,0.34567898511886597,1.8182255492944943
ORCL,1991-12-30,0.34876498579978943,0.8927359815819491
ORCL,1991-12-31,0.3580250144004822,2.655091244167651
ORCL,1992-01-02,0.36728399991989136,2.5861281047396822
ORCL,1992-01-03,0.37654298543930054,2.520933534112202
ORCL,1992-01-06,0.37654298543930054,0.0
ORCL,1992-01-07,0.3796299993991852,0.81983042554441
ORCL,1992-01-08,0.4228399991989136,11.38213520220055
ORCL,1992-01-09,0.4444440007209778,5.109261555906208
ORCL,1992-01-10,0.43827199935913086,-1.3887016928645024
ORCL,1992-01-13,0.43827199935913086,0.0
ORCL,1992-01-14,0.4475310146808624,2.112618496109886
ORCL,1992-01-15,0.4567900002002716,2.0689036548700024
ORCL,1992-01-16,0.4506169855594635,-1.3513900562844294
ORCL,1992-01-17,0.4444440007209778,-1.3698961726490766
ORCL,1992-01-20,0.45987701416015625,3.47243149061367
ORCL,1992-01-21,0.4629630148410797,0.6710491252882589
ORCL,1992-01-22,0.4845679998397827,4.666676236787359
ORCL,1992-01-23,0.45987701416015625,-5.095463523755239
ORCL,1992-01-24,0.4567900002002716,-0.6712694622326931
ORCL,1992-01-27,0.46913599967956543,2.7027735882749093
ORCL,1992-01-28,0.4660489857196808,-0.6580211201001829
ORCL,1992-01-29,0.4567900002002716,-1.986697922990066
ORCL,1992-01-30,0.4722220003604889,3.37835770341981
ORCL,1992-01-31,0.4567900002002716,-3.2679545104710606
ORCL,1992-02-03,0.46913599967956543,2.7027735882749093
ORCL,1992-02-04,0.4938269853591919,5.263076314009418
ORCL,1992-02-05,0.49691399931907654,0.6251205485741762
ORCL,1992-02-06,0.4938269853591919,-0.621237068006697
ORCL,1992-02-07,0.4845679998397827,-1.874945232625258
ORCL,1992-02-10,0.5,3.184692378638232
ORCL,1992-02-11,0.4938269853591919,-1.234602928161621
ORCL,1992-02-12,0.5123460292816162,3.7501077242577674
ORCL,1992-02-13,0.5092589855194092,-0.6025310211802637
ORCL,1992-02-14,0.5,-1.8181290429202024
ORCL,1992-02-18,0.4876540005207062,-2.4691998958587646
ORCL,1992-02-19,0.4845679998397827,-0.6328258719559998
ORCL,1992-02-20,0.5185189843177795,7.0064437786280465
ORCL,1992-02-21,0.5123460292816162,-1.190497401803936
ORCL,1992-02-24,0.49691399931907654,-3.012032704572265
ORCL,1992-02-25,0.4907410144805908,-1.242264224180556
ORCL,1992-02-26,0.5061730146408081,3.1446322408064553
ORCL,1992-02-27,0.5061730146408081,0.0
ORCL,1992-02-28,0.4938269853591919,-2.439092745862248
ORCL,1992-03-02,0.4876540005207062,-1.2500298731135007
ORCL,1992-03-03,0.49691399931907654,1.8988870774120148
ORCL,1992-03-04,0.4907410144805908,-1.242264224180556
ORCL,1992-03-05,0.48148098587989807,-1.8869481717344816
ORCL,1992-03-06,0.48148098587989807,0.0
ORCL,1992-03-09,0.43209901452064514,-10.256266147043846
ORCL,1992-03-10,0.42592599987983704,-1.4286111361897502
ORCL,1992-03-11,0.42592599987983704,0.0
ORCL,1992-03-12,0.41975298523902893,-1.4493162292392725
ORCL,1992-03-13,0.41975298523902893,0.0
ORCL,1992-03-16,0.41666701436042786,-0.735187357117606
ORCL,1992-03-17,0.4290120005607605,2.96279421573169
ORCL,1992-03-18,0.41975298523902893,-2.1582182572117192
ORCL,1992-03-19,0.39506199955940247,-5.8822656533499496
ORCL,1992-03-20,0.3919749855995178,-0.781399872254851
ORCL,1992-03-23,0.3981480002403259,1.574849127519351
ORCL,1992-03-24,0.42592599987983704,6.9768025012668655
ORCL,1992-03-25,0.3703700006008148,-13.043580174653757
ORCL,1992-03-26,0.36111098527908325,-2.499936632748756
ORCL,1992-03-27,0.3425930142402649,-5.128055305353508
ORCL,1992-03-30,0.34567898511886597,0.9007687694521538
ORCL,1992-03-31,0.33333298563957214,-3.571521559243329
ORCL,1992-04-01,0.3364199995994568,0.9261051539683374
ORCL,1992-04-02,0.3425930142402649,1.8349130991492046
ORCL,1992-04-03,0.34567898511886597,0.9007687694521538
ORCL,1992-04-06,0.34567898511886597,0.0
ORCL,1992-04-07,0.32407400012016296,-6.250014009753546
ORCL,1992-04-08,0.3086419999599457,-4.761875421815787
ORCL,1992-04-09,0.3364199995994568,9.000071164363899
ORCL,1992-04-10,0.3271600008010864,-2.752511387371548
ORCL,1992-04-13,0.32407400012016296,-0.9432695541530367
ORCL,1992-04-14,0.3425930142402649,5.714439946813155
ORCL,1992-04-15,0.34876498579978943,1.8015462379498581
ORCL,1992-04-16,0.34876498579978943,0.0
ORCL,1992-04-20,0.3425930142402649,-1.7696649064042225
ORCL,1992-04-21,0.3364199995994568,-1.8018507045443943
ORCL,1992-04-22,0.3425930142402649,1.8349130991492046
ORCL,1992-04-23,0.3271600008010864,-4.504765946089928
ORCL,1992-04-24,0.32407400012016296,-0.9432695541530367
ORCL,1992-04-27,0.3271600008010864,0.9522518559894388
ORCL,1992-04-28,0.31790098547935486,-2.8301183821554776
ORCL,1992-04-29,0.33024701476097107,3.883608370386127
ORCL,1992-04-30,0.3425930142402649,3.7384136502277565
ORCL,1992-05-01,0.34876498579978943,1.8015462379498581
ORCL,1992-05-04,0.36728399991989136,5.309883409779226
ORCL,1992-05-05,0.3981480002403259,8.403306522246101
ORCL,1992-05-06,0.3919749855995178,-1.5504321601720994
ORCL,1992-05-07,0.3858020007610321,-1.5748415244009162
ORCL,1992-05-08,0.38271600008010864,-0.7998923475865949
ORCL,1992-05-11,0.38271600008010864,0.0
ORCL,1992-05-12,0.3858020007610321,0.8063422172779555
ORCL,1992-05-13,0.37345701456069946,-3.199824307800625
ORCL,1992-05-14,0.37345701456069946,0.0
ORCL,1992-05-15,0.3796299993991852,1.6529304840470216
ORCL,1992-05-18,0.37654298543930054,-0.8131638608040115
ORCL,1992-05-19,0.3703700006008148,-1.6393838358943036
ORCL,1992-05-20,0.37654298543930054,1.6667075703949763
ORCL,1992-05-21,0.36728399991989136,-2.4589451609640323
ORCL,1992-05-22,0.3641979992389679,-0.8402219213460294
ORCL,1992-05-26,0.3518519997596741,-3.3899141415087874
ORCL,1992-05-27,0.3703700006008148,5.26300855296804
ORCL,1992-05-28,0.37345701456069946,0.8334946013113687
ORCL,1992-05-29,0.36728399991989136,-1.6529384641682188
ORCL,1992-06-01,0.36728399991989136,0.0
ORCL,1992-06-02,0.38888901472091675,5.882372988133899
ORCL,1992-06-03,0.38888901472091675,0.0
ORCL,1992-06-04,0.38888901472091675,0.0
ORCL,1992-06-05,0.38271600008010864,-1.5873461083075635
ORCL,1992-06-08,0.3858020007610321,0.8063422172779555
ORCL,1992-06-09,0.37654298543930054,-2.399939684985375
ORCL,1992-06-10,0.37345701456069946,-0.8195534103498936
ORCL,1992-06-11,0.38271600008010864,2.479264054070751
ORCL,1992-06-12,0.3858020007610321,0.8063422172779555
ORCL,1992-06-15,0.41666701436042786,8.00022123745121
ORCL,1992-06-16,0.4074069857597351,-2.2224050096469994
ORCL,1992-06-17,0.38888901472091675,-4.545324868272926
ORCL,1992-06-18,0.3796299993991852,-2.380888883779919
ORCL,1992-06-19,0.3981480002403259,4.8779076654763776
ORCL,1992-06-22,0.3919749855995178,-1.5504321601720994
ORCL,1992-06-23,0.38271600008010864,-2.3621368351472105
ORCL,1992-06-24,0.37345701456069946,-2.4192836247951766
ORCL,1992-06-25,0.3641979992389679,-2.4792720341919483
ORCL,1992-06-26,0.3518519997596741,-3.3899141415087874
ORCL,1992-06-29,0.38271600008010864,8.771870087853895
ORCL,1992-06-30,0.37654298543930054,-1.6129491945766516
ORCL,1992-07-01,0.4290120005607605,13.934402485348674
ORCL,1992-07-02,0.41666701436042786,-2.877538666563295
ORCL,1992-07-06,0.41666701436042786,0.0
ORCL,1992-07-07,0.40432101488113403,-2.9630374024794293
ORCL,1992-07-08,0.41049399971961975,1.5267533992267213
ORCL,1992-07-09,0.4290120005607605,4.511150188258317
ORCL,1992-07-10,0.4413580000400543,2.8777748555183447
ORCL,1992-07-13,0.4413580000400543,0.0
ORCL,1992-07-14,0.4475310146808624,1.3986411575745539
ORCL,1992-07-15,0.46913599967956543,4.827595024695586
ORCL,1992-07-16,0.46913599967956543,0.0
ORCL,1992-07-17,0.4629630148410797,-1.315819899283377
ORCL,1992-07-20,0.45370399951934814,-1.9999470853864887
ORCL,1992-07-21,0.4660489857196808,2.720933959896943
ORCL,1992-07-22,0.45987701416015625,-1.3243182044466173
ORCL,1992-07-23,0.4567900002002716,-0.6712694622326931
ORCL,1992-07-24,0.4660489857196808,2.0269676471353915
ORCL,1992-07-27,0.45370399951934814,-2.6488602225513525
ORCL,1992-07-28,0.4506169855594635,-0.6804026332487778
ORCL,1992-07-29,0.4351849853992462,-3.4246379197308108
ORCL,1992-07-30,0.4567900002002716,4.964558871718561
ORCL,1992-07-31,0.45987701416015625,0.6758059411395179
ORCL,1992-08-03,0.45987701416015625,0.0
ORCL,1992-08-04,0.45370399951934814,-1.342318587520941
ORCL,1992-08-05,0.4567900002002716,0.680179298439687
ORCL,1992-08-06,0.4475310146808624,-2.0269676471353915
ORCL,1992-08-07,0.4413580000400543,-1.3793490145504461
ORCL,1992-08-10,0.4351849853992462,-1.3986411575745539
ORCL,1992-08-11,0.4290120005607605,-1.418473763018846
ORCL,1992-08-12,0.4351849853992462,1.4388839543922005
ORCL,1992-08-13,0.4351849853992462,0.0
ORCL,1992-08-14,0.4413580000400543,1.4184806112152337
ORCL,1992-08-17,0.4413580000400543,0.0
ORCL,1992-08-18,0.43209901452064514,-2.097840192897582
ORCL,1992-08-19,0.4228399991989136,-2.1427994535009987
ORCL,1992-08-20,0.4290120005607605,1.4596540945842396
ORCL,1992-08-21,0.43209901452064514,0.7195635450406135
ORCL,1992-08-24,0.40432101488113403,-6.428619067860408
ORCL,1992-08-25,0.41666701436042786,3.0535141694090218
ORCL,1992-08-26,0.41975298523902893,0.7406323928324188
ORCL,1992-08-27,0.4290120005607605,2.205824770122611
ORCL,1992-08-28,0.4290120005607605,0.0
ORCL,1992-08-31,0.43209901452064514,0.7195635450406135
ORCL,1992-09-01,0.4475310146808624,3.5714036925858172
ORCL,1992-09-02,0.46913599967956543,4.827595024695586
ORCL,1992-09-03,0.4629630148410797,-1.315819899283377
ORCL,1992-09-04,0.4567900002002716,-1.3333710130013499
ORCL,1992-09-08,0.45370399951934814,-0.6755841151449116
ORCL,1992-09-09,0.48148098587989807,6.1222705530426635
ORCL,1992-09-10,0.4783949851989746,-0.6409392626967048
ORCL,1992-09-11,0.4876540005207062,1.9354331897690313
ORCL,1992-09-14,0.5154320001602173,5.696251770691996
ORCL,1992-09-15,0.49691399931907654,-3.592714622954063
ORCL,1992-09-16,0.4783949851989746,-3.726804667503558
ORCL,1992-09-17,0.49691399931907654,3.8710719579134967
ORCL,1992-09-18,0.5,0.6210331536548042
ORCL,1992-09-21,0.4876540005207062,-2.4691998958587646
ORCL,1992-09-22,0.5,2.5317129493680035
ORCL,1992-09-23,0.4938269853591919,-1.234602928161621
ORCL,1992-09-24,0.49691399931907654,0.6251205485741762
ORCL,1992-09-25,0.46913599967956543,-5.590102045338918
ORCL,1992-09-28,0.4783949851989746,1.9736250310641967
ORCL,1992-09-29,0.5030859708786011,5.161213316096314
ORCL,1992-09-30,0.4938269853591919,-1.8404380275679477
ORCL,1992-10-01,0.4845679998397827,-1.874945232625258
ORCL,1992-10-02,0.4783949851989746,-1.2739212335212247
ORCL,1992-10-05,0.46913599967956543,-1.9354269601212892
ORCL,1992-10-06,0.4907410144805908,4.605277534826202
ORCL,1992-10-07,0.48148098587989807,-1.8869481717344816
ORCL,1992-10-08,0.48148098587989807,0.0
ORCL,1992-10-09,0.46913599967956543,-2.563961311529761
ORCL,1992-10-12,0.4907410144805908,4.605277534826202
ORCL,1992-10-13,0.49691399931907654,1.257890548443208
ORCL,1992-10-14,0.4876540005207062,-1.863501292187253
ORCL,1992-10-15,0.4938269853591919,1.2658534190008286
ORCL,1992-10-16,0.5092589855194092,3.1249811407111805
ORCL,1992-10-19,0.5462960004806519,7.2727268471203255
ORCL,1992-10-20,0.55246901512146,1.1299761732425084
ORCL,1992-10-21,0.5555559992790222,0.5587615002958346
ORCL,1992-10-22,0.5679010152816772,2.222101105680774
ORCL,1992-10-23,0.5709879994392395,0.5435778550300974
ORCL,1992-10-26,0.5555559992790222,-2.702683799899974
ORCL,1992-10-27,0.5339509844779968,-3.8888995581117802
ORCL,1992-10-28,0.5401229858398438,1.155911598867232
ORCL,1992-10-29,0.5617280006408691,4.000017656614174
ORCL,1992-10-30,0.5493829846382141,-2.1976857106234204
ORCL,1992-11-02,0.5617280006408691,2.2470692299989325
ORCL,1992-11-03,0.5462960004806519,-2.7472371223458802
ORCL,1992-11-04,0.5401229858398438,-1.1299761732424973
ORCL,1992-11-05,0.5802469849586487,7.428678314146486
ORCL,1992-11-06,0.595678985118866,2.6595571472580737
ORCL,1992-11-09,0.5833330154418945,-2.072587750348087
ORCL,1992-11-10,0.5987650156021118,2.6454871834276306
ORCL,1992-11-11,0.595678985118866,-0.5153992639570948
ORCL,1992-11-12,0.5709879994392395,-4.145015401995334
ORCL,1992-11-13,0.5740739703178406,0.5404616001792872
ORCL,1992-11-16,0.5370370149612427,-6.451599841060918
ORCL,1992-11-17,0.5061730146408081,-5.7470899510831615
ORCL,1992-11-18,0.5370370149612427,6.097519904797055
ORCL,1992-11-19,0.5555559992790222,3.448362738854427
ORCL,1992-11-20,0.5462960004806519,-1.6667984524310064
ORCL,1992-11-23,0.5185189843177795,-5.0846091017384465
ORCL,1992-11-24,0.5308640003204346,2.3808223760403813
ORCL,1992-11-25,0.5123460292816162,-3.4882702589817183
ORCL,1992-11-27,0.5154320001602173,0.6023216151256339
ORCL,1992-11-30,0.5493829846382141,6.586898847460665
ORCL,1992-12-01,0.5617280006408691,2.2470692299989325
ORCL,1992-12-02,0.5432100296020508,-3.296608148016733
ORCL,1992-12-03,0.5555559992790222,2.2727801410470816
ORCL,1992-12-04,0.5648149847984314,1.6666160623636683
ORCL,1992-12-07,0.5925930142402649,4.9180758636824695
ORCL,1992-12-08,0.5802469849586487,-2.083390958876641
ORCL,1992-12-09,0.5648149847984314,-2.659557147258085
ORCL,1992-12-10,0.5648149847984314,0.0
ORCL,1992-12-11,0.5462960004806519,-3.2787700072066106
ORCL,1992-12-14,0.5216050148010254,-4.51970830061037
ORCL,1992-12-15,0.4938269853591919,-5.325491253650982
ORCL,1992-12-16,0.5185189843177795,5.000131562398846
ORCL,1992-12-17,0.5154320001602173,-0.5953464098568784
ORCL,1992-12-18,0.5061730146408081,-1.7963544204727455
ORCL,1992-12-21,0.5,-1.219546372931124
ORCL,1992-12-22,0.4783949851989746,-4.321002960205078
ORCL,1992-12-23,0.6882719993591309,43.871073203843046
ORCL,1992-12-24,0.6882719993591309,0.0
ORCL,1992-12-28,0.6851850152015686,-0.44851223941067
ORCL,1992-12-29,0.69753098487854,1.8018446701347557
ORCL,1992-12-30,0.6944440007209778,-0.4425587141623222
ORCL,1992-12-31,0.7006170153617859,0.8889146762588895
ORCL,1993-01-04,0.7067899703979492,0.8810740962344132
ORCL,1993-01-05,0.7253090143203735,2.620162240275903
ORCL,1993-01-06,0.7407410144805908,2.1276448872867393
ORCL,1993-01-07,0.7438269853591919,0.4166059146549328
ORCL,1993-01-08,0.7376539707183838,-0.8298992591438736
ORCL,1993-01-11,0.7283949851989746,-1.2551936120389962
ORCL,1993-01-12,0.7067899703979492,-2.966112513133734
ORCL,1993-01-13,0.7283949851989746,3.0567800486558827
ORCL,1993-01-14,0.7530859708786011,3.3897797460647805
ORCL,1993-01-15,0.7345679998397827,-2.4589451609640323
ORCL,1993-01-18,0.7037039995193481,-4.201653261123051
ORCL,1993-01-19,0.7129629850387573,1.315750020709472
ORCL,1993-01-20,0.7253090143203735,1.731650806660756
ORCL,1993-01-21,0.7932100296020508,9.361667088241221
ORCL,1993-01-22,0.8271600008010864,4.280073364184278
ORCL,1993-01-25,0.8641980290412903,4.47773444126085
ORCL,1993-01-26,0.8672839999198914,0.3570907101031695
ORCL,1993-01-27,0.8209879994392395,-5.338043880081733
ORCL,1993-01-28,0.8086420297622681,-1.5037941706095737
ORCL,1993-01-29,0.80246901512146,-0.7633803850911502
ORCL,1993-02-01,0.8333330154418945,3.846129849108637
ORCL,1993-02-02,0.8179010152816772,-1.8518407256472469
ORCL,1993-02-03,0.8240739703178406,0.7547313086581076
ORCL,1993-02-04,0.8055559992790222,-2.247124858424554
ORCL,1993-02-05,0.7901229858398438,-1.9158213026768012
ORCL,1993-02-08,0.7746909856796265,-1.9531136844239683
ORCL,1993-02-09,0.7376539707183838,-4.780875942263685
ORCL,1993-02-10,0.7777780294418335,5.439414727798986
ORCL,1993-02-11,0.7530859708786011,-3.174692216615127
ORCL,1993-02-12,0.7345679998397827,-2.4589451609640323
ORCL,1993-02-16,0.69753098487854,-5.042013124628464
ORCL,1993-02-17,0.7037039995193481,0.8849807068976201
ORCL,1993-02-18,0.7253090143203735,3.0701850232174754
ORCL,1993-02-19,0.7530859708786011,3.829672044577448
ORCL,1993-02-22,0.7314810156822205,-2.8688564163763197
ORCL,1993-02-23,0.7314810156822205,0.0
ORCL,1993-02-24,0.7808640003204346,6.751095869816481
ORCL,1993-02-25,0.8148149847984314,4.347874209089508
ORCL,1993-02-26,0.8086420297622681,-0.7575897782108654
ORCL,1993-03-01,0.7777780294418335,-3.8167692482554028
ORCL,1993-03-02,0.7870370149612427,1.1904406101640452
ORCL,1993-03-03,0.8425930142402649,7.0588801063896645
ORCL,1993-03-04,0.8209879994392395,-2.5641103635906437
ORCL,1993-03-05,0.8395059704780579,2.2555714640733804
ORCL,1993-03-08,0.8487650156021118,1.1029159350446793
ORCL,1993-03-09,0.8364199995994568,-1.4544680536694221
ORCL,1993-03-10,0.8333330154418945,-0.36907105987907807
ORCL,1993-03-11,0.8611109852790833,3.333357652037683
ORCL,1993-03-12,0.8518519997596741,-1.0752371851821652
ORCL,1993-03-15,0.8919749855995178,4.710088824251546
ORCL,1993-03-16,0.8765429854393005,-1.7300933781057792
ORCL,1993-03-17,0.8641980290412903,-1.4083686257352568
ORCL,1993-03-18,0.8765429854393005,1.428486988301203
ORCL,1993-03-19,0.8549379706382751,-2.4647980943224956
ORCL,1993-03-22,0.8611109852790833,0.7220423998947512
ORCL,1993-03-23,0.8611109852790833,0.0
ORCL,1993-03-24,0.8827160000801086,2.50896982739377
ORCL,1993-03-25,0.9104940295219421,3.146881832810622
ORCL,1993-03-26,0.904321014881134,-0.6779851861356212
ORCL,1993-03-29,0.9012349843978882,-0.34125387251466854
ORCL,1993-03-30,0.9074069857597351,0.6848381907822221
ORCL,1993-03-31,0.9074069857597351,0.0
ORCL,1993-04-01,0.9104940295219421,0.3402049808578944
ORCL,1993-04-02,0.8580250144004822,-5.762697329164146
ORCL,1993-04-05,0.8734570145606995,1.7985489818149292
ORCL,1993-04-06,0.8549379706382751,-2.120200950213713
ORCL,1993-04-07,0.8827160000801086,3.249128053242867
ORCL,1993-04-08,0.8858019709587097,0.3495995176615141
ORCL,1993-04-12,0.8858019709587097,0.0
ORCL,1993-04-13,0.8518519997596741,-3.8326818309391775
ORCL,1993-04-14,0.8549379706382751,0.36226608371778823
ORCL,1993-04-15,0.8580250144004822,0.361083946230889
ORCL,1993-04-16,0.8179010152816772,-4.676320438844117
ORCL,1993-04-19,0.8055559992790222,-1.509353304617611
ORCL,1993-04-20,0.8271600008010864,2.6818745737602345
ORCL,1993-04-21,0.8364199995994568,1.1194930593116492
ORCL,1993-04-22,0.8580250144004822,2.5830342186188293
ORCL,1993-04-23,0.8364199995994568,-2.517993582753675
ORCL,1993-04-26,0.8086420297622681,-3.321055193621747
ORCL,1993-04-27,0.8271600008010864,2.2900084780731023
ORCL,1993-04-28,0.8395059704780579,1.4925733431276456
ORCL,1993-04-29,0.8611109852790833,2.5735391481161773
ORCL,1993-04-30,0.8796300292015076,2.1505989633174183
ORCL,1993-05-03,0.9135800004005432,3.8595739199415613
ORCL,1993-05-04,0.9413579702377319,3.040562383700385
ORCL,1993-05-05,0.9506170153617859,0.983583866795712
ORCL,1993-05-06,0.9598770141601562,0.9741040449235072
ORCL,1993-05-07,0.9814810156822205,2.2507051636158515
ORCL,1993-05-10,0.9722219705581665,-0.9433748565801925
ORCL,1993-05-11,0.9814810156822205,0.9523591735679737
ORCL,1993-05-12,0.9753090143203735,-0.628845720215665
ORCL,1993-05-13,0.9413579702377319,-3.4810550896322567
ORCL,1993-05-14,0.9722219705581665,3.278667764680443
ORCL,1993-05-17,0.9783949851989746,0.634938813125574
ORCL,1993-05-18,1.003085970878601,2.5236214466701323
ORCL,1993-05-19,1.058642029762268,5.538514194850674
ORCL,1993-05-20,1.0740740299224854,1.4577165582291052
ORCL,1993-05-21,1.0401229858398438,-3.1609594065961977
ORCL,1993-05-24,1.0370370149612427,-0.29669288349678524
ORCL,1993-05-25,1.0277780294418335,-0.8928307655204804
ORCL,1993-05-26,1.0709880590438843,4.204218066961141
ORCL,1993-05-27,1.0771600008010864,0.5762848339048832
ORCL,1993-05-28,1.0308640003204346,-4.2979687740188455
ORCL,1993-06-01,1.0925929546356201,5.988079348585029
ORCL,1993-06-02,1.0987650156021118,0.564900308052052
ORCL,1993-06-03,1.1203700304031372,1.966299845211772
ORCL,1993-06-04,1.0864200592041016,-3.0302462827231813
ORCL,1993-06-07,1.0246909856796265,-5.681879030261749
ORCL,1993-06-08,1.0092589855194092,-1.506015020712026
ORCL,1993-06-09,1.0277780294418335,1.8349149413709354
ORCL,1993-06-10,1.0154320001602173,-1.2012349873173567
ORCL,1993-06-11,1.055556058883667,3.9514274434052643
ORCL,1993-06-14,1.0956790447235107,3.8011231617842256
ORCL,1993-06-15,1.0833330154418945,-1.1267924983206834
ORCL,1993-06-16,1.0802470445632935,-0.2848589339209173
ORCL,1993-06-17,1.0925929546356201,1.1428783938323805
ORCL,1993-06-18,1.0740740299224854,-1.6949518697300103
ORCL,1993-06-21,1.0648150444030762,-0.8620435148289918
ORCL,1993-06-22,1.0771600008010864,1.1593521769718063
ORCL,1993-06-23,1.0648150444030762,-1.146065244608907
ORCL,1993-06-24,1.0925929546356201,2.6087075289320305
ORCL,1993-06-25,1.138888955116272,4.2372596568766685
ORCL,1993-06-28,1.2006169557571411,5.4200192532877
ORCL,1993-06-29,1.1419750452041626,-4.884314707682713
ORCL,1993-06-30,1.2160489559173584,6.486473677710958
ORCL,1993-07-01,1.2345679998397827,1.5228863798870673
ORCL,1993-07-02,1.2345679998397827,0.0
ORCL,1993-07-06,1.2129629850387573,-1.7500060591096767
ORCL,1993-07-07,1.1820989847183228,-2.544512957206879
ORCL,1993-07-08,1.2006169557571411,1.5665330296541047
ORCL,1993-07-09,1.2067899703979492,0.5141535450759349
ORCL,1993-07-12,1.2376539707183838,2.5575287396742974
ORCL,1993-07-13,1.253085970878601,1.2468751787916954
ORCL,1993-07-14,1.2314809560775757,-1.7241446559230877
ORCL,1993-07-15,1.2191359996795654,-1.002448014895052
ORCL,1993-07-16,1.1419750452041626,-6.329150685049378
ORCL,1993-07-19,1.1512349843978882,0.8108705380746928
ORCL,1993-07-20,1.2098770141601562,5.093836667319374
ORCL,1993-07-21,1.2129629850387573,0.2550648406807854
ORCL,1993-07-22,1.2191359996795654,0.5089202817356364
ORCL,1993-07-23,1.2376539707183838,1.5189421888686327
ORCL,1993-07-26,1.2716050148010254,2.7431774054694102
ORCL,1993-07-27,1.2716050148010254,0.0
ORCL,1993-07-28,1.256173014640808,-1.2135844055814804
ORCL,1993-07-29,1.2808640003204346,1.9655720503346963
ORCL,1993-07-30,1.243826985359192,-2.8915649867571447
ORCL,1993-08-02,1.2839510440826416,3.225855299470193
ORCL,1993-08-03,1.2839510440826416,0.0
ORCL,1993-08-04,1.2839510440826416,0.0
ORCL,1993-08-05,1.3117280006408691,2.1633968589568564
ORCL,1993-08-06,1.3271600008010864,1.1764634247860561
ORCL,1993-08-09,1.2839510440826416,-3.2557458552370133
ORCL,1993-08-10,1.2716050148010254,-0.9615654224914172
ORCL,1993-08-11,1.2746909856796265,0.2426831321582945
ORCL,1993-08-12,1.2716050148010254,-0.2420956069565161
ORCL,1993-08-13,1.253085970878601,-1.4563519101347788
ORCL,1993-08-16,1.2962960004806519,3.4482893118461755
ORCL,1993-08-17,1.3209880590438843,1.904816380986829
ORCL,1993-08-18,1.3333330154418945,0.9345244503531136
ORCL,1993-08-19,1.3117280006408691,-1.620376496404763
ORCL,1993-08-20,1.3209880590438843,0.7059434881691251
ORCL,1993-08-23,1.3518520593643188,2.3364329532829853
ORCL,1993-08-24,1.3919750452041626,2.9680012366671837
ORCL,1993-08-25,1.3518520593643188,-2.882450082570187
ORCL,1993-08-26,1.243826985359192,-7.990894658689474
ORCL,1993-08-27,1.2345679998397827,-0.7443949703933583
ORCL,1993-08-30,1.243826985359192,0.7499777671712504
ORCL,1993-08-31,1.2716050148010254,2.2332711678394457
ORCL,1993-09-01,1.3117280006408691,3.1553025800328482
ORCL,1993-09-02,1.2932100296020508,-1.4117233930945328
ORCL,1993-09-03,1.3179010152816772,1.9092788576055453
ORCL,1993-09-07,1.2592589855194092,-4.4496535841680345
ORCL,1993-09-08,1.2592589855194092,0.0
ORCL,1993-09-09,1.256173014640808,-0.24506244657275245
ORCL,1993-09-10,1.2623460292816162,0.4914143648097058
ORCL,1993-09-13,1.2191359996795654,-3.422994060245199
ORCL,1993-09-14,1.2037039995193481,-1.2658144919248882
ORCL,1993-09-15,1.25,3.8461283254968226
ORCL,1993-09-16,1.2654320001602173,1.2345600128173873
ORCL,1993-09-17,1.2993830442428589,2.6829607658367394
ORCL,1993-09-20,1.3487650156021118,3.8004167884172713
ORCL,1993-09-21,1.3518520593643188,0.22887928782975298
ORCL,1993-09-22,1.44753098487854,7.077618061196156
ORCL,1993-09-23,1.4629629850387573,1.0660911801837702
ORCL,1993-09-24,1.4753090143203735,0.843905786262189
ORCL,1993-09-27,1.4907410144805908,1.0460181569029725
ORCL,1993-09-28,1.5185190439224243,1.8633705769148579
ORCL,1993-09-29,1.55246901512146,2.2357290371111116
ORCL,1993-09-30,1.5154320001602173,-2.3856846481631777
ORCL,1993-10-01,1.5,-1.0183234984206369
ORCL,1993-10-04,1.4722219705581665,-1.8518686294555664
ORCL,1993-10-05,1.4506169557571411,-1.4675106901735901
ORCL,1993-10-06,1.444443941116333,-0.4255440842814484
ORCL,1993-10-07,1.444443941116333,0.0
ORCL,1993-10-08,1.4722219705581665,1.9230950160907812
ORCL,1993-10-11,1.506173014640808,2.306109048880023
ORCL,1993-10-12,1.558642029762268,3.483598139883859
ORCL,1993-10-13,1.5740740299224854,0.9900926489561535
ORCL,1993-10-14,1.5679010152816772,-0.3921679999454697
ORCL,1993-10-15,1.5771600008010864,0.5905338046959363
ORCL,1993-10-18,1.5864200592041016,0.587135002048722
ORCL,1993-10-19,1.5185190439224243,-4.280140993410209
ORCL,1993-10-20,1.5092589855194092,-0.6098085131086561
ORCL,1993-10-21,1.5123460292816162,0.20454035999293296
ORCL,1993-10-22,1.506173014640808,-0.40817475110113133
ORCL,1993-10-25,1.4876539707183838,-1.229542937126693
ORCL,1993-10-26,1.4567899703979492,-2.074676028695732
ORCL,1993-10-27,1.4722219705581665,1.0593153765330765
ORCL,1993-10-28,1.4382719993591309,-2.3060361737546997
ORCL,1993-10-29,1.4629629850387573,1.7167118382773516
ORCL,1993-11-01,1.4753090143203735,0.843905786262189
ORCL,1993-11-02,1.503085970878601,1.8827890488436694
ORCL,1993-11-03,1.4567899703979492,-3.0800633747908868
ORCL,1993-11-04,1.3734569549560547,-5.720317762699212
ORCL,1993-11-05,1.4506169557571411,5.617940957134349
ORCL,1993-11-08,1.5092589855194092,4.0425578599183165
ORCL,1993-11-09,1.506173014640808,-0.2044692732135034
ORCL,1993-11-10,1.555556058883667,3.278709933243351
ORCL,1993-11-11,1.5802470445632935,1.5872771372409167
ORCL,1993-11-12,1.555556058883667,-1.5624763080287818
ORCL,1993-11-15,1.555556058883667,0.0
ORCL,1993-11-16,1.611111044883728,3.571390801558749
ORCL,1993-11-17,1.555556058883667,-3.4482406520942477
ORCL,1993-11-18,1.5679010152816772,0.7936040830871516
ORCL,1993-11-19,1.5246909856796265,-2.755915659273167
ORCL,1993-11-22,1.4753090143203735,-3.2388183456886543
ORCL,1993-11-23,1.555556058883667,5.439338049477094
ORCL,1993-11-24,1.5802470445632935,1.5872771372409167
ORCL,1993-11-26,1.5740740299224854,-0.39063605035970506
ORCL,1993-11-29,1.5185190439224243,-3.529375680176672
ORCL,1993-11-30,1.5617280006408691,2.8454668969335684
ORCL,1993-12-01,1.611111044883728,3.162077149323972
ORCL,1993-12-02,1.6790119409561157,4.214538550152391
ORCL,1993-12-03,1.7345679998397827,3.3088543046353003
ORCL,1993-12-06,1.753085970878601,1.0675840347872612
ORCL,1993-12-07,1.7839510440826416,1.7606137814548672
ORCL,1993-12-08,1.8518520593643188,3.8062151709210124
ORCL,1993-12-09,1.7839510440826416,-3.666654414337256
ORCL,1993-12-10,1.7592589855194092,-1.384121982782871
ORCL,1993-12-13,1.7777780294418335,1.0526616078051054
ORCL,1993-12-14,1.7037039995193481,-4.16666359330261
ORCL,1993-12-15,1.6851849555969238,-1.0869871719294544
ORCL,1993-12-16,1.7407410144805908,3.2967336136696
ORCL,1993-12-17,1.7222219705581665,-1.0638598027145396
ORCL,1993-12-20,1.7222219705581665,0.0
ORCL,1993-12-21,1.7592589855194092,2.150536666840863
ORCL,1993-12-22,1.5432100296020508,-12.280679405117345
ORCL,1993-12-23,1.5185190439224243,-1.5999757133507986
ORCL,1993-12-27,1.4753090143203735,-2.8455375502197677
ORCL,1993-12-28,1.4320989847183228,-2.928879928382744
ORCL,1993-12-29,1.4567899703979492,1.7241116670774659
ORCL,1993-12-30,1.4382719993591309,-1.2711489929986164
ORCL,1993-12-31,1.4197529554367065,-1.2875898251982987
ORCL,1994-01-03,1.4074070453643799,-0.8695815722763678
ORCL,1994-01-04,1.4876539707183838,5.701756689247484
ORCL,1994-01-05,1.5432100296020508,3.7344745469834795
ORCL,1994-01-06,1.5864200592041016,2.800009640501977
ORCL,1994-01-07,1.5679010152816772,-1.1673480686896553
ORCL,1994-01-10,1.6358020305633545,4.330695281135366
ORCL,1994-01-11,1.7222219705581665,5.283031710447861
ORCL,1994-01-12,1.7283949851989746,0.35843316055290675
ORCL,1994-01-13,1.5925929546356201,-7.857117830489468
ORCL,1994-01-14,1.6358020305633545,2.7131274065959055
ORCL,1994-01-17,1.6728399991989136,2.2642085010007973
ORCL,1994-01-18,1.6481479406356812,-1.4760562023299895
ORCL,1994-01-19,1.6172840595245361,-1.872640213307608
ORCL,1994-01-20,1.6666669845581055,3.053447830808853
ORCL,1994-01-21,1.6728399991989136,0.37038080780396054
ORCL,1994-01-24,1.6419750452041626,-1.8450631267504125
ORCL,1994-01-25,1.6234569549560547,-1.1277936471808747
ORCL,1994-01-26,1.6481479406356812,1.5208894577863896
ORCL,1994-01-27,1.6666669845581055,1.1236275255291472
ORCL,1994-01-28,1.60493803024292,-3.703736552479453
ORCL,1994-01-31,1.5864200592041016,-1.1538122151679264
ORCL,1994-02-01,1.5679010152816772,-1.1673480686896553
ORCL,1994-02-02,1.6358020305633545,4.330695281135366
ORCL,1994-02-03,1.6172840595245361,-1.1320423066378593
ORCL,1994-02-04,1.5432100296020508,-4.580149633346553
ORCL,1994-02-07,1.5802470445632935,2.3999983314515916
ORCL,1994-02-08,1.6172840595245361,2.343748408748203
ORCL,1994-02-09,1.5987650156021118,-1.145070577636731
ORCL,1994-02-10,1.5987650156021118,0.0
ORCL,1994-02-11,1.5679010152816772,-1.9304900982469175
ORCL,1994-02-14,1.6172840595245361,3.1496276717434935
ORCL,1994-02-15,1.6604939699172974,2.6717576382632835
ORCL,1994-02-16,1.69753098487854,2.2304817501437535
ORCL,1994-02-17,1.6790119409561157,-1.090939964418347
ORCL,1994-02-18,1.6851849555969238,0.36765757825956147
ORCL,1994-02-22,1.691357970237732,0.3663108088109768
ORCL,1994-02-23,1.6543209552764893,-2.1897797871870295
ORCL,1994-02-24,1.5925929546356201,-3.7313195147523515
ORCL,1994-02-25,1.5864200592041016,-0.387600322703352
ORCL,1994-02-28,1.6296299695968628,2.7237370166914854
ORCL,1994-03-01,1.6481479406356812,1.1363298039615222
ORCL,1994-03-02,1.6728399991989136,1.4981700340388704
ORCL,1994-03-03,1.7037039995193481,1.8450061174538401
ORCL,1994-03-04,1.6851849555969238,-1.0869871719294544
ORCL,1994-03-07,1.7407410144805908,3.2967336136696
ORCL,1994-03-08,1.7037039995193481,-2.1276579716997035
ORCL,1994-03-09,1.7098770141601562,0.3623290573098181
ORCL,1994-03-10,1.691357970237732,-1.0830629202604025
ORCL,1994-03-11,1.7037039995193481,0.7299477401511156
ORCL,1994-03-14,1.746914029121399,2.536240427576697
ORCL,1994-03-15,1.6851849555969238,-3.533606834419978
ORCL,1994-03-16,1.6543209552764893,-1.8314903784256709
ORCL,1994-03-17,1.7160489559173584,3.7313195147523404
ORCL,1994-03-18,1.7160489559173584,0.0
ORCL,1994-03-21,1.6851849555969238,-1.7985501062780185
ORCL,1994-03-22,1.6419750452041626,-2.564104922088828
ORCL,1994-03-23,1.7345679998397827,5.639120698336009
ORCL,1994-03-24,1.69753098487854,-2.1352299226472304
ORCL,1994-03-25,1.6419750452041626,-3.2727496681512758
ORCL,1994-03-28,1.5864200592041016,-3.3834245022373866
ORCL,1994-03-29,1.5432100296020508,-2.723744531049932
ORCL,1994-03-30,1.5987650156021118,3.5999627357519826
ORCL,1994-03-31,1.5864200592041016,-0.7721557750849928
ORCL,1994-04-04,1.5185190439224243,-4.280140993410209
ORCL,1994-04-05,1.64506196975708,8.333311744829231
ORCL,1994-04-06,1.638888955116272,-0.37524511260323967
ORCL,1994-04-07,1.6512349843978882,0.7533170104706999
ORCL,1994-04-08,1.6172840595245361,-2.0560928755837926
ORCL,1994-04-11,1.6666669845581055,3.053447830808853
ORCL,1994-04-12,1.5679010152816772,-5.9259570262990895
ORCL,1994-04-13,1.4691359996795654,-6.299186915467903
ORCL,1994-04-14,1.493826985359192,1.6806466988088076
ORCL,1994-04-15,1.4814809560775757,-0.8264698256637559
ORCL,1994-04-18,1.4629629850387573,-1.2499634884168387
ORCL,1994-04-19,1.3765430450439453,-5.907185682659122
ORCL,1994-04-20,1.3271600008010864,-3.587468217623546
ORCL,1994-04-21,1.493826985359192,12.558168152860528
ORCL,1994-04-22,1.493826985359192,0.0
ORCL,1994-04-25,1.5246909856796265,2.0661027430170176
ORCL,1994-04-26,1.4876539707183838,-2.429148942907511
ORCL,1994-04-28,1.4753090143203735,-0.8298271399799328
ORCL,1994-04-29,1.4753090143203735,0.0
ORCL,1994-05-02,1.5679010152816772,6.276108941417791
ORCL,1994-05-03,1.5246909856796265,-2.755915659273167
ORCL,1994-05-04,1.493826985359192,-2.0242790578759218
ORCL,1994-05-05,1.4783949851989746,-1.0330513715085088
ORCL,1994-05-06,1.4753090143203735,-0.20873791574622658
ORCL,1994-05-09,1.441357970237732,-2.3012835787681873
ORCL,1994-05-10,1.5246909856796265,5.781562745870117
ORCL,1994-05-11,1.506173014640808,-1.2145392878127437
ORCL,1994-05-12,1.5617280006408691,3.688486346524389
ORCL,1994-05-13,1.5370370149612427,-1.5810042254153278
ORCL,1994-05-16,1.5,-2.409637152568933
ORCL,1994-05-17,1.4783949851989746,-1.4403343200683594
ORCL,1994-05-18,1.5154320001602173,2.5052178431366867
ORCL,1994-05-19,1.5617280006408691,3.0549704952618884
ORCL,1994-05-20,1.5740740299224854,0.7905364619543054
ORCL,1994-05-23,1.5925929546356201,1.1764964265401634
ORCL,1994-05-24,1.6666669845581055,4.651158961043711
ORCL,1994-05-25,1.6728399991989136,0.37038080780396054
ORCL,1994-05-26,1.6790119409561157,0.36894991512383957
ORCL,1994-05-27,1.6851849555969238,0.36765757825956147
ORCL,1994-05-31,1.691357970237732,0.3663108088109768
ORCL,1994-06-01,1.7222219705581665,1.8248059171114717
ORCL,1994-06-02,1.8333330154418945,6.45161000052259
ORCL,1994-06-03,1.8703700304031372,2.020201166361235
ORCL,1994-06-06,1.7962960004806519,-3.9603943988837043
ORCL,1994-06-07,1.8364200592041016,2.233710853484805
ORCL,1994-06-08,1.7962960004806519,-2.1849063629178267
ORCL,1994-06-09,1.7067899703979492,-4.982810742703469
ORCL,1994-06-10,1.8148150444030762,6.329136910731914
ORCL,1994-06-13,1.7654320001602173,-2.721106175263266
ORCL,1994-06-14,1.7901229858398438,1.3985803858424184
ORCL,1994-06-15,1.861111044883728,3.965540893302366
ORCL,1994-06-16,1.8333330154418945,-1.4925508887928207
ORCL,1994-06-17,1.7901229858398438,-2.356911114243787
ORCL,1994-06-20,1.7716050148010254,-1.0344524474183325
ORCL,1994-06-21,1.7407410144805908,-1.742149071750121
ORCL,1994-06-22,1.805556058883667,3.723416858906825
ORCL,1994-06-23,1.7098770141601562,-5.2991456151556315
ORCL,1994-06-24,1.808642029762268,5.776147335989679
ORCL,1994-06-27,1.8641979694366455,3.0716935004369006
ORCL,1994-06-28,1.888888955116272,1.3244830261824658
ORCL,1994-06-29,1.8765430450439453,-0.65360698091258
ORCL,1994-06-30,1.8518520593643188,-1.3157697471868124
ORCL,1994-07-01,1.8765430450439453,1.333313077293119
ORCL,1994-07-05,1.8641979694366455,-0.6578626394904141
ORCL,1994-07-06,1.8703700304031372,0.3310839871988991
ORCL,1994-07-07,1.9074070453643799,1.9801971994418466
ORCL,1994-07-08,1.8734569549560547,-1.7799079903177972
ORCL,1994-07-11,1.8765430450439453,0.164727034679224
ORCL,1994-07-12,1.9259259700775146,2.6315903151804765
ORCL,1994-07-13,1.9567899703979492,1.6025538260534766
ORCL,1994-07-14,1.9012349843978882,-2.8390878346930104
ORCL,1994-07-15,1.9320989847183228,1.623365894995299
ORCL,1994-07-18,1.9537039995193481,1.1182146966541184
ORCL,1994-07-19,1.9012349843978882,-2.685617428964082
ORCL,1994-07-20,1.8333330154418945,-3.571466415946367
ORCL,1994-07-21,1.8271600008010864,-0.33670994788255193
ORCL,1994-07-22,1.8148150444030762,-0.6756363094965856
ORCL,1994-07-25,1.7839510440826416,-1.7006691902637483
ORCL,1994-07-26,1.808642029762268,1.3840618419169282
ORCL,1994-07-27,1.7716050148010254,-2.0477802877394646
ORCL,1994-07-28,1.8179010152816772,2.6132236076251703
ORCL,1994-07-29,1.888888955116272,3.9049397760303917
ORCL,1994-08-01,1.8395060300827026,-2.614390057171445
ORCL,1994-08-02,1.8734569549560547,1.84565444842959
ORCL,1994-08-03,1.8456790447235107,-1.4827087518109239
ORCL,1994-08-04,1.8395060300827026,-0.3344576435678648
ORCL,1994-08-05,1.8333330154418945,-0.33558001658361425
ORCL,1994-08-08,1.8271600008010864,-0.33670994788255193
ORCL,1994-08-09,1.8672840595245361,2.1959794821393874
ORCL,1994-08-10,1.89506196975708,1.4876103124672468
ORCL,1994-08-11,1.9228399991989136,1.4658111389040274
ORCL,1994-08-12,1.888888955116272,-1.7656718238015734
ORCL,1994-08-15,1.9074070453643799,0.9803694493500714
ORCL,1994-08-16,1.9135799407958984,0.32362758890509546
ORCL,1994-08-17,1.9691359996795654,2.903252573841253
ORCL,1994-08-18,1.9814809560775757,0.6269224878332036
ORCL,1994-08-19,2.0,0.934606202780941
ORCL,1994-08-22,1.9629629850387573,-1.8518507480621338
ORCL,1994-08-23,1.9382719993591309,-1.2578426525520547
ORCL,1994-08-24,2.055556058883667,6.050959801478584
ORCL,1994-08-25,2.1358020305633545,3.9038571258069865
ORCL,1994-08-26,2.1481480598449707,0.578051200670493
ORCL,1994-08-29,2.1481480598449707,0.0
ORCL,1994-08-30,2.141974925994873,-0.2873700358690945
ORCL,1994-08-31,2.108025074005127,-1.58497896393337
ORCL,1994-09-01,2.09259295463562,-0.7320652661966021
ORCL,1994-09-02,2.0493829250335693,-2.064903712226007
ORCL,1994-09-06,2.1111109256744385,3.0120286397847362
ORCL,1994-09-07,2.1481480598449707,1.754390720075505
ORCL,1994-09-08,2.1296300888061523,-0.8620435148289918
ORCL,1994-09-09,2.10493803024292,-1.1594529347147997
ORCL,1994-09-12,2.0740740299224854,-1.4662664590117558
ORCL,1994-09-13,2.1358020305633545,2.976171522825344
ORCL,1994-09-14,2.160494089126587,1.156102401340986
ORCL,1994-09-15,2.2037041187286377,2.000006841931201
ORCL,1994-09-16,2.172840118408203,-1.4005510112782615
ORCL,1994-09-19,2.2037041187286377,1.4204450690576076
ORCL,1994-09-20,2.172840118408203,-1.4005510112782615
ORCL,1994-09-21,2.1296300888061523,-1.98864284748691
ORCL,1994-09-22,2.1666669845581055,1.7391234255483168
ORCL,1994-09-23,2.1358020305633545,-1.4245361292125835
ORCL,1994-09-26,2.0987648963928223,-1.7341089501990536
ORCL,1994-09-27,2.1234569549560547,1.1765042671368686
ORCL,1994-09-28,2.1234569549560547,0.0
ORCL,1994-09-29,2.141974925994873,0.8720671730876539
ORCL,1994-09-30,2.1234569549560547,-0.8645279089911528
ORCL,1994-10-03,2.1635799407958984,1.889512558575701
ORCL,1994-10-04,2.0987648963928223,-2.9957314347827224
ORCL,1994-10-05,2.117284059524536,0.8823838803261319
ORCL,1994-10-06,2.055556058883667,-2.9154331164582103
ORCL,1994-10-07,2.080246925354004,1.201176993623121
ORCL,1994-10-10,2.10493803024292,1.1869314449155732
ORCL,1994-10-11,2.19753098487854,4.39884468356222
ORCL,1994-10-12,2.1913580894470215,-0.2809014058957504
ORCL,1994-10-13,2.1913580894470215,0.0
ORCL,1994-10-14,2.206789970397949,0.7042153915986393
ORCL,1994-10-17,2.2685189247131348,2.7972283336077597
ORCL,1994-10-18,2.2345681190490723,-1.4966066755804475
ORCL,1994-10-19,2.2283949851989746,-0.27625623929176113
ORCL,1994-10-20,2.19753098487854,-1.3850327489261849
ORCL,1994-10-21,2.2098770141601562,0.5618136611756919
ORCL,1994-10-24,2.2037041187286377,-0.27933208010965105
ORCL,1994-10-25,2.1790120601654053,-1.120479757394921
ORCL,1994-10-26,2.2037041187286377,1.1331767737603915
ORCL,1994-10-27,2.1820991039276123,-0.9803954449878582
ORCL,1994-10-28,2.2469139099121094,2.9702961642684045
ORCL,1994-10-31,2.2716050148010254,1.0988896717400998
ORCL,1994-11-01,2.2530860900878906,-0.8152352452328482
ORCL,1994-11-02,2.2160489559173584,-1.6438401680908488
ORCL,1994-11-03,2.185184955596924,-1.3927490292134803
ORCL,1994-11-04,2.1296300888061523,-2.5423416287247758
ORCL,1994-11-07,2.1234569549560547,-0.289868831331086
ORCL,1994-11-08,2.2037041187286377,3.779081256405492
ORCL,1994-11-09,2.1543209552764893,-2.2409162388206005
ORCL,1994-11-10,2.132715940475464,-1.0028688969537791
ORCL,1994-11-11,2.1296300888061523,-0.14469117104378704
ORCL,1994-11-14,2.1790120601654053,2.318805111686606
ORCL,1994-11-15,2.1913580894470215,0.5665883868801957
ORCL,1994-11-16,2.1790120601654053,-0.5633962491603417
ORCL,1994-11-17,2.1358020305633545,-1.9830101169229342
ORCL,1994-11-18,2.1481480598449707,0.578051200670493
ORCL,1994-11-21,2.080246925354004,-3.16091501141067
ORCL,1994-11-22,1.9629629850387573,-5.63798166870445
ORCL,1994-11-23,1.9259259700775146,-1.8867913069950948
ORCL,1994-11-25,2.012346029281616,4.487195278883083
ORCL,1994-11-28,2.024691104888916,0.6134668405764598
ORCL,1994-11-29,2.10493803024292,3.9634157111786417
ORCL,1994-11-30,2.037036895751953,-3.225802067110295
ORCL,1994-12-01,2.012346029281616,-1.212097165339876
ORCL,1994-12-02,1.996914029121399,-0.7668661321495684
ORCL,1994-12-05,2.0185189247131348,1.0819141573781943
ORCL,1994-12-06,1.9629629850387573,-2.7523120538626045
ORCL,1994-12-07,1.9506169557571411,-0.62894865444304
ORCL,1994-12-08,1.8765430450439453,-3.797460618527415
ORCL,1994-12-09,1.9197529554367065,2.3026335850318436
ORCL,1994-12-12,1.9691359996795654,2.572364537999894
ORCL,1994-12-13,1.9691359996795654,0.0
ORCL,1994-12-14,1.9629629850387573,-0.31348848641296057
ORCL,1994-12-15,1.9660489559173584,0.157209835443739
ORCL,1994-12-16,1.9012349843978882,-3.2966611194698348
ORCL,1994-12-19,1.9197529554367065,0.9739969646457514
ORCL,1994-12-20,1.944443941116333,1.2861543257272734
ORCL,1994-12-21,2.09259295463562,7.619094096085521
ORCL,1994-12-22,2.1543209552764893,2.9498331485884988
ORCL,1994-12-23,2.1388890743255615,-0.7163222784019707
ORCL,1994-12-27,2.222222089767456,3.8960886958652186
ORCL,1994-12-28,2.185184955596924,-1.6666711370152965
ORCL,1994-12-29,2.2345681190490723,2.259907717452614
ORCL,1994-12-30,2.1790120601654053,-2.4862101275887283
ORCL,1995-01-03,2.117284059524536,-2.8328434600854657
ORCL,1995-01-04,2.1358020305633545,0.8746096658837965
ORCL,1995-01-05,2.09259295463562,-2.0230843172453272
ORCL,1995-01-06,2.117284059524536,1.1799287020545002
ORCL,1995-01-09,2.1790120601654053,2.9154331164582103
ORCL,1995-01-10,2.185184955596924,0.2832887226448033
ORCL,1995-01-11,2.1203699111938477,-2.966112513133734
ORCL,1995-01-12,2.10493803024292,-0.7277919229781493
ORCL,1995-01-13,2.080246925354004,-1.173008636556705
ORCL,1995-01-16,2.0679008960723877,-0.5934886445999821
ORCL,1995-01-17,2.141974925994873,3.58208800350035
ORCL,1995-01-18,2.1358020305633545,-0.2881871004466352
ORCL,1995-01-19,2.2098770141601562,3.468251389257415
ORCL,1995-01-20,2.169753074645996,-1.8156639150984089
ORCL,1995-01-23,2.1234569549560547,-2.133704532138747
ORCL,1995-01-24,2.117284059524536,-0.2907002855466967
ORCL,1995-01-25,2.160494089126587,2.040823450574414
ORCL,1995-01-26,2.117284059524536,-2.00000684193119
ORCL,1995-01-27,2.1111109256744385,-0.29155907646534196
ORCL,1995-01-30,2.061728000640869,-2.3391913912715334
ORCL,1995-01-31,2.10493803024292,2.095816207987644
ORCL,1995-02-01,2.09259295463562,-0.5864816650148708
ORCL,1995-02-02,2.117284059524536,1.1799287020545002
ORCL,1995-02-03,2.172840118408203,2.6239303429197225
ORCL,1995-02-06,2.194443941116333,0.9942665603926981
ORCL,1995-02-07,2.1913580894470215,-0.14062112098164326
ORCL,1995-02-08,2.1666669845581055,-1.1267489785362628
ORCL,1995-02-09,2.1481480598449707,-0.8547194767409838
ORCL,1995-02-10,2.185184955596924,1.7241314248435113
ORCL,1995-02-13,2.19753098487854,0.5649878400450392
ORCL,1995-02-14,2.1790120601654053,-0.8427150670714312
ORCL,1995-02-15,2.259258985519409,3.6827205696104537
ORCL,1995-02-16,2.277777910232544,0.8196902095700676
ORCL,1995-02-17,2.2530860900878906,-1.0840310652645013
ORCL,1995-02-21,2.277777910232544,1.095911081839307
ORCL,1995-02-22,2.327159881591797,2.1679888604333453
ORCL,1995-02-23,2.3240740299224854,-0.1326016185532075
ORCL,1995-02-24,2.259258985519409,-2.7888545531932984
ORCL,1995-02-27,2.25,-0.4098239988754804
ORCL,1995-02-28,2.3240740299224854,3.2921791076660156
ORCL,1995-03-01,2.314815044403076,-0.3983946036227648
ORCL,1995-03-02,2.34259295463562,1.200005603026777
ORCL,1995-03-03,2.435184955596924,3.9525433036959656
ORCL,1995-03-06,2.40740704536438,-1.1406899573973006
ORCL,1995-03-07,2.3888890743255615,-0.769208143445288
ORCL,1995-03-08,2.40740704536438,0.775170820522364
ORCL,1995-03-09,2.4259259700775146,0.7692477576151546
ORCL,1995-03-10,2.444443941116333,0.7633361968678143
ORCL,1995-03-13,2.4537041187286377,0.37882552577890305
ORCL,1995-03-14,2.462963104248047,0.3773472705505654
ORCL,1995-03-15,2.4259259700775146,-1.5037632560005343
ORCL,1995-03-16,2.462963104248047,1.5267215334418882
ORCL,1995-03-17,2.472222089767456,0.3759287138097811
ORCL,1995-03-20,2.490741014480591,0.7490801408896353
ORCL,1995-03-21,2.537036895751953,1.8587191924896551
ORCL,1995-03-22,2.444443941116333,-3.649649510050834
ORCL,1995-03-23,2.3611109256744385,-3.4090786063941336
ORCL,1995-03-24,2.3796300888061523,0.7843410883554336
ORCL,1995-03-27,2.3981480598449707,0.7781869596424906
ORCL,1995-03-28,2.4259259700775146,1.1583067241619727
ORCL,1995-03-29,2.3703699111938477,-2.2900970420746902
ORCL,1995-03-30,2.3240740299224854,-1.9531078694820736
ORCL,1995-03-31,2.314815044403076,-0.3983946036227648
ORCL,1995-04-03,2.3796300888061523,2.800009640501977
ORCL,1995-04-04,2.3333330154418945,-1.9455575714074413
ORCL,1995-04-05,2.314815044403076,-0.7936274383582353
ORCL,1995-04-06,2.1759259700775146,-6.000007415770748
ORCL,1995-04-07,2.2685189247131348,4.2553357011645865
ORCL,1995-04-10,2.2685189247131348,0.0
ORCL,1995-04-11,2.305556058883667,1.632657050688513
ORCL,1995-04-12,2.3703699111938477,2.811202619014308
ORCL,1995-04-13,2.3703699111938477,0.0
ORCL,1995-04-17,2.310184955596924,-2.5390533060981824
ORCL,1995-04-18,2.287036895751953,-1.002000285253768
ORCL,1995-04-19,2.240741014480591,-2.0242734761889647
ORCL,1995-04-20,2.212963104248047,-1.2396751812472573
ORCL,1995-04-21,2.222222089767456,0.4183976452944771
ORCL,1995-04-24,2.2546300888061523,1.4583600436663735
ORCL,1995-04-25,2.2037041187286377,-2.2587283976361894
ORCL,1995-04-26,2.1481480598449707,-2.5210307686731714
ORCL,1995-04-27,2.314815044403076,7.758635806981284
ORCL,1995-04-28,2.259258985519409,-2.4000215057351726
ORCL,1995-05-01,2.2268519401550293,-1.434410378451123
ORCL,1995-05-02,2.2083330154418945,-0.8316190393801159
ORCL,1995-05-03,2.3333330154418945,5.660378173306757
ORCL,1995-05-04,2.277777910232544,-2.3809334047771746
ORCL,1995-05-05,2.2685189247131348,-0.4064920235557046
ORCL,1995-05-08,2.287036895751953,0.8163022506484152
ORCL,1995-05-09,2.2962958812713623,0.40484635541329084
ORCL,1995-05-10,2.305556058883667,0.40326587213046494
ORCL,1995-05-11,2.3796300888061523,3.212848789213618
ORCL,1995-05-12,2.40740704536438,1.1672804394637248
ORCL,1995-05-15,2.5138890743255615,4.423100329718643
ORCL,1995-05-16,2.5416669845581055,1.1049775631009728
ORCL,1995-05-17,2.555556058883667,0.5464553149544971
ORCL,1995-05-18,2.472222089767456,-3.260893801430187
ORCL,1995-05-19,2.5185189247131348,1.8726810644278835
ORCL,1995-05-22,2.490741014480591,-1.1029462578172944
ORCL,1995-05-23,2.5833330154418945,3.7174479571739916
ORCL,1995-05-24,2.787036895751953,7.885312466198391
ORCL,1995-05-25,2.740741014480591,-1.6611147610541943
ORCL,1995-05-26,2.6759259700775146,-2.364873005534951
ORCL,1995-05-30,2.537036895751953,-5.190318262860549
ORCL,1995-05-31,2.5740740299224854,1.4598579245161059
ORCL,1995-06-01,2.6388890743255615,2.5179945739566723
ORCL,1995-06-02,2.6666669845581055,1.0526365243163305
ORCL,1995-06-05,2.6388890743255615,-1.0416715095434737
ORCL,1995-06-06,2.5740740299224854,-2.456148878468545
ORCL,1995-06-07,2.6111109256744385,1.4388434567699004
ORCL,1995-06-08,2.6388890743255615,1.0638440664464621
ORCL,1995-06-09,2.722222089767456,3.1578824685229545
ORCL,1995-06-12,2.759258985519409,1.3605390938223216
ORCL,1995-06-13,2.7685189247131348,0.33559514501255716
ORCL,1995-06-14,2.7685189247131348,0.0
ORCL,1995-06-15,2.7685189247131348,0.0
ORCL,1995-06-16,2.787036895751953,0.6688764477467801
ORCL,1995-06-19,2.8611109256744385,2.6578058595273735
ORCL,1995-06-20,2.8888890743255615,0.9708868118972092
ORCL,1995-06-21,2.8796300888061523,-0.32050332432963513
ORCL,1995-06-22,2.972222089767456,3.21541302548658
ORCL,1995-06-23,2.90740704536438,-2.1806931799012164
ORCL,1995-06-26,2.8240740299224854,-2.866231461286517
ORCL,1995-06-27,2.7962958812713623,-0.9836197053193163
ORCL,1995-06-28,2.7916669845581055,-0.16553672822177123
ORCL,1995-06-29,2.8611109256744385,2.487543876130527
ORCL,1995-06-30,2.8611109256744385,0.0
ORCL,1995-07-03,2.8981480598449707,1.2945018607344538
ORCL,1995-07-05,2.8703699111938477,-0.9584792797856179
ORCL,1995-07-06,2.9166669845581055,1.6129305558739704
ORCL,1995-07-07,2.990741014480591,2.539680749110551
ORCL,1995-07-10,3.0185189247131348,0.9287969134755825
ORCL,1995-07-11,2.8888890743255615,-4.294485263162384
ORCL,1995-07-12,3.027777910232544,4.807690165099454
ORCL,1995-07-13,3.0185189247131348,-0.30580134322659713
ORCL,1995-07-14,3.0231480598449707,0.15335783035634876
ORCL,1995-07-17,3.1296300888061523,3.5222234192076707
ORCL,1995-07-18,2.972222089767456,-5.029603965072504
ORCL,1995-07-19,2.8333330154418945,-4.67290364349684
ORCL,1995-07-20,2.84259295463562,0.32682141997633085
ORCL,1995-07-21,2.847222089767456,0.1628490327567622
ORCL,1995-07-24,2.902777910232544,1.9512289071073274
ORCL,1995-07-25,2.9814810752868652,2.711305083895188
ORCL,1995-07-26,3.1296300888061523,4.968973801218346
ORCL,1995-07-27,3.212963104248047,2.6627113453425277
ORCL,1995-07-28,3.1203699111938477,-2.8818629423965736
ORCL,1995-07-31,3.1018519401550293,-0.5934543520749846
ORCL,1995-08-01,3.009258985519409,-2.9850862137214773
ORCL,1995-08-02,2.935184955596924,-2.4615372182630546
ORCL,1995-08-03,2.912036895751953,-0.7886405863736456
ORCL,1995-08-04,2.990741014480591,2.7027170858806793
ORCL,1995-08-07,2.9861109256744385,-0.15481410071064294
ORCL,1995-08-08,2.9583330154418945,-0.9302370516014902
ORCL,1995-08-09,3.037036895751953,2.6604131414293297
ORCL,1995-08-10,3.055556058883667,0.6097773509968762
ORCL,1995-08-11,3.027777910232544,-0.9091028970115378
ORCL,1995-08-14,3.1018519401550293,2.4464816151854585
ORCL,1995-08-15,3.0833330154418945,-0.5970280036064257
ORCL,1995-08-16,3.1666669845581055,2.702723601338519
ORCL,1995-08-17,3.1990740299224854,1.0233802771939526
ORCL,1995-08-18,3.2037041187286377,0.1447321557064507
ORCL,1995-08-21,3.134258985519409,-2.167651276010696
ORCL,1995-08-22,3.1666669845581055,1.033992378690618
ORCL,1995-08-23,3.1759259700775146,0.29238898705041816
ORCL,1995-08-24,3.1481480598449707,-0.8746397269413064
ORCL,1995-08-25,3.1666669845581055,0.5882482132700817
ORCL,1995-08-28,3.069443941116333,-3.0702010636378785
ORCL,1995-08-29,3.009258985519409,-1.960777155455562
ORCL,1995-08-30,2.9537041187286377,-1.8461311259051594
ORCL,1995-08-31,2.972222089767456,0.6269406241945719
ORCL,1995-09-01,2.90740704536438,-2.1806931799012164
ORCL,1995-09-05,3.277777910232544,12.73887209768889
ORCL,1995-09-06,3.222222089767456,-1.6949232677312964
ORCL,1995-09-07,3.25,0.8620731116193436
ORCL,1995-09-08,3.25,0.0
ORCL,1995-09-11,3.3518519401550293,3.133905850923968
ORCL,1995-09-12,3.3240740299224854,-0.8287332116244772
ORCL,1995-09-13,3.40740704536438,2.5069542582912163
ORCL,1995-09-14,3.3240740299224854,-2.445643104344264
ORCL,1995-09-15,2.787036895751953,-16.155991994650478
ORCL,1995-09-18,2.944443941116333,5.64782782762232
ORCL,1995-09-19,2.972222089767456,0.9434089833814774
ORCL,1995-09-20,2.9490740299224854,-0.7788132631361244
ORCL,1995-09-21,2.8796300888061523,-2.354771037001002
ORCL,1995-09-22,2.9166669845581055,1.2861685219891505
ORCL,1995-09-25,2.8981480598449707,-0.6349344923908262
ORCL,1995-09-26,2.84259295463562,-1.9169174266521871
ORCL,1995-09-27,2.8611109256744385,0.6514464552028087
ORCL,1995-09-28,2.90740704536438,1.6181169095716985
ORCL,1995-09-29,2.84259295463562,-2.2292747357856357
ORCL,1995-10-02,2.7893519401550293,-1.8729735607684095
ORCL,1995-10-03,2.8611109256744385,2.5726042126982707
ORCL,1995-10-04,2.814815044403076,-1.6181085764946035
ORCL,1995-10-05,2.8518519401550293,1.3157843470247288
ORCL,1995-10-06,2.7962958812713623,-1.9480695369005319
ORCL,1995-10-09,2.7314810752868652,-2.317880822934537
ORCL,1995-10-10,2.740741014480591,0.3390079937768853
ORCL,1995-10-11,2.8518519401550293,4.054046883211093
ORCL,1995-10-12,2.9490740299224854,3.4090861590160504
ORCL,1995-10-13,2.9259259700775146,-0.7849263738414547
ORCL,1995-10-16,2.962963104248047,1.2658260854614634
ORCL,1995-10-17,3.0231480598449707,2.0312421545390036
ORCL,1995-10-18,3.185184955596924,5.359872971628876
ORCL,1995-10-19,3.277777910232544,2.906988320189008
ORCL,1995-10-20,3.15740704536438,-3.6723313221555087
ORCL,1995-10-23,3.1666669845581055,0.29327670017462726
ORCL,1995-10-24,3.222222089767456,1.7543715673374871
ORCL,1995-10-25,3.185184955596924,-1.149428349093251
ORCL,1995-10-26,3.1388890743255615,-1.4534754470070022
ORCL,1995-10-27,3.2037041187286377,2.06490394748986
ORCL,1995-10-30,3.2685189247131348,2.0231208495689046
ORCL,1995-10-31,3.2314810752868652,-1.133169190064276
ORCL,1995-11-01,3.2685189247131348,1.1461570890673345
ORCL,1995-11-02,3.3981480598449707,3.965990043738632
ORCL,1995-11-03,3.4259259700775146,0.8174426111913213
ORCL,1995-11-06,3.34259295463562,-2.432423122091254
ORCL,1995-11-07,3.2685189247131348,-2.216064921089389
ORCL,1995-11-08,3.314815044403076,1.4164250156209368
ORCL,1995-11-09,3.490741014480591,5.307263534191997
ORCL,1995-11-10,3.490741014480591,0.0
ORCL,1995-11-13,3.40740704536438,-2.3872859307097816
ORCL,1995-11-14,3.3796300888061523,-0.8151933769115383
ORCL,1995-11-15,3.472222089767456,2.7397081493617526
ORCL,1995-11-16,3.5185189247131348,1.3333488972987695
ORCL,1995-11-17,3.564815044403076,1.3157843024452553
ORCL,1995-11-20,3.3703699111938477,-5.454564424443742
ORCL,1995-11-21,3.3981480598449707,0.8241869403968094
ORCL,1995-11-22,3.319443941116333,-2.3160885677308674
ORCL,1995-11-24,3.34259295463562,0.6973762452364918
ORCL,1995-11-27,3.365741014480591,0.6925180588581048
ORCL,1995-11-28,3.4814810752868652,3.4387690647711855
ORCL,1995-11-29,3.462963104248047,-0.5318992301945102
ORCL,1995-11-30,3.3611109256744385,-2.941185785336997
ORCL,1995-12-01,3.305556058883667,-1.652872160999086
ORCL,1995-12-04,3.365741014480591,1.8207210685529551
ORCL,1995-12-05,3.3333330154418945,-0.9628785726312761
ORCL,1995-12-06,3.240741014480591,-2.777760293746978
ORCL,1995-12-07,3.277777910232544,1.1428526866682942
ORCL,1995-12-08,3.4537041187286377,5.367240042313082
ORCL,1995-12-11,3.435184955596924,-0.536211629458605
ORCL,1995-12-12,3.2962958812713623,-4.0431323530126235
ORCL,1995-12-13,3.2037041187286377,-2.8089639364234698
ORCL,1995-12-14,3.1018519401550293,-3.1792005378457833
ORCL,1995-12-15,3.212963104248047,3.5820911583376303
ORCL,1995-12-18,3.055556058883667,-4.899123963056495
ORCL,1995-12-19,3.314815044403076,8.484838128420002
ORCL,1995-12-20,3.185184955596924,-3.9106281065372617
ORCL,1995-12-21,3.1666669845581055,-0.5813782024268077
ORCL,1995-12-22,3.277777910232544,3.5087657216959833
ORCL,1995-12-26,3.287036895751953,0.28247751290606526
ORCL,1995-12-27,3.222222089767456,-1.971830802029062
ORCL,1995-12-28,3.1388890743255615,-2.586197137265256
ORCL,1995-12-29,3.1388890743255615,0.0
ORCL,1996-01-02,3.2037041187286377,2.06490394748986
ORCL,1996-01-03,3.055556058883667,-4.6242741013100215
ORCL,1996-01-04,3.0185189247131348,-1.2121241913677583
ORCL,1996-01-05,3.1759259700775146,5.214711230586011
ORCL,1996-01-08,3.1296300888061523,-1.4577128594163158
ORCL,1996-01-09,2.9814810752868652,-4.733754767030662
ORCL,1996-01-10,3.037036895751953,1.863363176294608
ORCL,1996-01-11,3.1018519401550293,2.134154000359234
ORCL,1996-01-12,3.15740704536438,1.791030206508637
ORCL,1996-01-15,2.962963104248047,-6.158342536221628
ORCL,1996-01-16,3.09259295463562,4.375007241964002
ORCL,1996-01-17,3.1666669845581055,2.395207872780425
ORCL,1996-01-18,3.2962958812713623,4.093543695796797
ORCL,1996-01-19,3.3703699111938477,2.2471899547414242
ORCL,1996-01-22,3.40740704536438,1.098904130597722
ORCL,1996-01-23,3.4259259700775146,0.5434902395453189
ORCL,1996-01-24,3.6388890743255615,6.216220260101779
ORCL,1996-01-25,3.537036895751953,-2.79899102427259
ORCL,1996-01-26,3.509258985519409,-0.7853440903007214
ORCL,1996-01-29,3.490741014480591,-0.5276889256458639
ORCL,1996-01-30,3.509258985519409,0.5304882534109767
ORCL,1996-01-31,3.537036895751953,0.7915605644144952
ORCL,1996-02-01,3.527777910232544,-0.2617723759265722
ORCL,1996-02-02,3.6481480598449707,3.4120671049978846
ORCL,1996-02-05,3.759258985519409,3.045680269872597
ORCL,1996-02-06,3.712963104248047,-1.2315161431998511
ORCL,1996-02-07,3.6203699111938477,-2.4937816631752208
ORCL,1996-02-08,3.722222089767456,2.813308614091925
ORCL,1996-02-09,3.6388890743255615,-2.2387975094495416
ORCL,1996-02-12,3.6990740299224854,1.6539376267763473
ORCL,1996-02-13,3.722222089767456,0.6257798480841847
ORCL,1996-02-14,3.7916669845581055,1.865683807034424
ORCL,1996-02-15,3.9166669845581055,3.296703020309355
ORCL,1996-02-16,3.8888890743255615,-0.7092231824166184
ORCL,1996-02-20,3.84259295463562,-1.1904715924038078
ORCL,1996-02-21,3.9259259700775146,2.1686662216294117
ORCL,1996-02-22,4.009259223937988,2.122639461253728
ORCL,1996-02-23,3.972222089767456,-0.9237899597360877
ORCL,1996-02-26,4.018518924713135,1.1655147647695818
ORCL,1996-02-27,3.9212958812713623,-2.4193750300357975
ORCL,1996-02-28,3.90740704536438,-0.35418994963674066
ORCL,1996-02-29,3.8518519401550293,-1.4217895541561054
ORCL,1996-03-01,3.6388890743255615,-5.528843505363201
ORCL,1996-03-04,3.5833330154418945,-1.5267313113677128
ORCL,1996-03-05,3.8333330154418945,6.976744804980672
ORCL,1996-03-06,3.6759259700775146,-4.106271089161673
ORCL,1996-03-07,3.685184955596924,0.2518817189132383
ORCL,1996-03-08,3.4814810752868652,-5.527643327662036
ORCL,1996-03-11,3.694443941116333,6.117019200281604
ORCL,1996-03-12,3.5740740299224854,-3.258133378455763
ORCL,1996-03-13,3.6759259700775146,2.849743438505059
ORCL,1996-03-14,3.564815044403076,-3.0226649442588016
ORCL,1996-03-15,3.6203699111938477,1.558422136879023
ORCL,1996-03-18,3.722222089767456,2.813308614091925
ORCL,1996-03-19,3.694443941116333,-0.7462786470341598
ORCL,1996-03-20,3.694443941116333,0.0
ORCL,1996-03-21,3.6018519401550293,-2.506249991529863
ORCL,1996-03-22,3.6203699111938477,0.5141236049258868
ORCL,1996-03-25,3.527777910232544,-2.5575287396743085
ORCL,1996-03-26,3.555556058883667,0.7874120581840227
ORCL,1996-03-27,3.5740740299224854,0.5208178617392534
ORCL,1996-03-28,3.564815044403076,-0.25905970167076076
ORCL,1996-03-29,3.490741014480591,-2.0779207055576454
ORCL,1996-04-01,3.472222089767456,-0.5305155735218725
ORCL,1996-04-02,3.4814810752868652,0.26665879313121366
ORCL,1996-04-03,3.3796300888061523,-2.925507399816063
ORCL,1996-04-04,3.3703699111938477,-0.2739997386984938
ORCL,1996-04-08,3.2037041187286377,-4.945029680916358
ORCL,1996-04-09,3.0740740299224854,-4.046256583070318
ORCL,1996-04-10,3.2037041187286377,4.216882467512373
ORCL,1996-04-11,3.25,1.4450735634642387
ORCL,1996-04-12,3.259258985519409,0.2848918621356722
ORCL,1996-04-15,3.21759295463562,-1.2783896913042936
ORCL,1996-04-16,3.3935189247131348,5.4676266562573295
ORCL,1996-04-17,3.4583330154418945,1.9099375063670543
ORCL,1996-04-18,3.527777910232544,2.0080453351533523
ORCL,1996-04-19,3.555556058883667,0.7874120581840227
ORCL,1996-04-22,3.680556058883667,3.515624502324566
ORCL,1996-04-23,3.777777910232544,2.6414989961697444
ORCL,1996-04-24,3.847222089767456,1.8382282173553532
ORCL,1996-04-25,3.819443941116333,-0.7220313255375976
ORCL,1996-04-26,3.7916669845581055,-0.727251322089284
ORCL,1996-04-29,3.805556058883667,0.3663052262270483
ORCL,1996-04-30,3.75,-1.4598670476546283
ORCL,1996-05-01,3.7916669845581055,1.1111195882161473
ORCL,1996-05-02,3.652777910232544,-3.6630082465364033
ORCL,1996-05-03,3.7013890743255615,1.3307998812860378
ORCL,1996-05-06,3.7916669845581055,2.4390278465657778
ORCL,1996-05-07,3.722222089767456,-1.831513555211195
ORCL,1996-05-08,3.652777910232544,-1.8656645912079495
ORCL,1996-05-09,3.7361109256744385,2.2813600358360997
ORCL,1996-05-10,3.7638890743255615,0.7435043874161273
ORCL,1996-05-13,3.875,2.9520244481261226
ORCL,1996-05-14,3.902777910232544,0.7168492963237183
ORCL,1996-05-15,3.8333330154418945,-1.779370909335487
ORCL,1996-05-16,3.8888890743255615,1.4492886128042892
ORCL,1996-05-17,3.902777910232544,0.3571414777211457
ORCL,1996-05-20,3.944443941116333,1.067599331608049
ORCL,1996-05-21,3.944443941116333,0.0
ORCL,1996-05-22,3.777777910232544,-4.225336533408064
ORCL,1996-05-23,3.7638890743255615,-0.36764564347107065
ORCL,1996-05-24,3.694443941116333,-1.845036658570287
ORCL,1996-05-28,3.680556058883667,-0.3759126530004875
ORCL,1996-05-29,3.6388890743255615,-1.1320839539323169
ORCL,1996-05-30,3.694443941116333,1.5266985515646203
ORCL,1996-05-31,3.680556058883667,-0.3759126530004875
ORCL,1996-06-03,3.6111109256744385,-1.8868109084118068
ORCL,1996-06-04,3.6666669845581055,1.538475555781793
ORCL,1996-06-05,3.777777910232544,3.0302977102194983
ORCL,1996-06-06,3.652777910232544,-3.3088234133992644
ORCL,1996-06-07,3.7638890743255615,3.0418264352114477
ORCL,1996-06-10,3.6875,-2.0295251219444976
ORCL,1996-06-11,3.7638890743255615,2.0715681173033573
ORCL,1996-06-12,3.8333330154418945,1.8450049867310803
ORCL,1996-06-13,3.819443941116333,-0.3623237081049835
ORCL,1996-06-14,3.7638890743255615,-1.4545276131094131
ORCL,1996-06-17,3.7638890743255615,0.0
ORCL,1996-06-18,3.722222089767456,-1.1070194613950424
ORCL,1996-06-19,3.819443941116333,2.6119304276911226
ORCL,1996-06-20,3.875,1.4545588242729668
ORCL,1996-06-21,4.222221851348877,8.960563905777462
ORCL,1996-06-24,4.2083330154418945,-0.3289461424805351
ORCL,1996-06-25,4.236111164093018,0.6600748692937364
ORCL,1996-06-26,4.152778148651123,-1.9672055858273696
ORCL,1996-06-27,4.388888835906982,5.685608014782861
ORCL,1996-06-28,4.381944179534912,-0.15823267874214286
ORCL,1996-07-01,4.347221851348877,-0.7923954930370791
ORCL,1996-07-02,4.25,-2.2364133847622814
ORCL,1996-07-03,4.25,0.0
ORCL,1996-07-05,4.125,-2.941176470588236
ORCL,1996-07-08,4.194444179534912,1.6834952614524168
ORCL,1996-07-09,4.1666669845581055,-0.662237802861565
ORCL,1996-07-10,4.263888835906982,2.3333242543545296
ORCL,1996-07-11,4.180555820465088,-1.9543899629871242
ORCL,1996-07-12,4.138888835906982,-0.9966852817544725
ORCL,1996-07-15,3.9861109256744385,-3.6912784152866696
ORCL,1996-07-16,4.027778148651123,1.0453101720854452
ORCL,1996-07-17,4.1666669845581055,3.4482742291428226
ORCL,1996-07-18,4.222221851348877,1.3333167012545166
ORCL,1996-07-19,4.125,-2.302622997363757
ORCL,1996-07-22,4.111111164093018,-0.3366990522904789
ORCL,1996-07-23,4.0,-2.702703956620711
ORCL,1996-07-24,4.055555820465088,1.3888955116271973
ORCL,1996-07-25,4.236111164093018,4.452049278099279
ORCL,1996-07-26,4.236111164093018,0.0
ORCL,1996-07-29,4.194444179534912,-0.9836140493972745
ORCL,1996-07-30,4.25,1.3245097106346027
ORCL,1996-07-31,4.347221851348877,2.287572972914753
ORCL,1996-08-01,4.361111164093018,0.31949859517361734
ORCL,1996-08-02,4.402778148651123,0.9554212903621462
ORCL,1996-08-05,4.2916669845581055,-2.5236602967846244
ORCL,1996-08-06,4.430555820465088,3.2362444804482804
ORCL,1996-08-07,4.6458330154418945,4.858920724628368
ORCL,1996-08-08,4.527778148651123,-2.541091476994084
ORCL,1996-08-09,4.597221851348877,1.5337258235243345
ORCL,1996-08-12,4.5833330154418945,-0.3021136755213871
ORCL,1996-08-13,4.513888835906982,-1.5151458403948603
ORCL,1996-08-14,4.513888835906982,0.0
ORCL,1996-08-15,4.430555820465088,-1.8461468253050173
ORCL,1996-08-16,4.4166669845581055,-0.31347840925124437
ORCL,1996-08-19,4.402778148651123,-0.3144641865810094
ORCL,1996-08-20,4.3333330154418945,-1.5773025772489624
ORCL,1996-08-21,4.2083330154418945,-2.884615596229523
ORCL,1996-08-22,4.236111164093018,0.6600748692937364
ORCL,1996-08-23,4.319444179534912,1.9672055858273696
ORCL,1996-08-26,4.236111164093018,-1.9292532089364212
ORCL,1996-08-27,4.25,0.32786759763789863
ORCL,1996-08-28,4.152778148651123,-2.287572972914753
ORCL,1996-08-29,4.0416669845581055,-2.6755863211500475
ORCL,1996-08-30,3.9166669845581055,-3.092783261896248
ORCL,1996-09-03,4.138888835906982,5.673748935638678
ORCL,1996-09-04,4.180555820465088,1.0067191028815037
ORCL,1996-09-05,4.111111164093018,-1.6611345322102289
ORCL,1996-09-06,4.1666669845581055,1.351357777681117
ORCL,1996-09-09,4.1666669845581055,0.0
ORCL,1996-09-10,4.1666669845581055,0.0
ORCL,1996-09-11,4.069444179534912,-2.3333471425363794
ORCL,1996-09-12,4.1666669845581055,2.3890929752058865
ORCL,1996-09-13,4.680555820465088,12.333331120809099
ORCL,1996-09-16,4.625,-1.1869492127874581
ORCL,1996-09-17,4.625,0.0
ORCL,1996-09-18,4.819444179534912,4.204198476430543
ORCL,1996-09-19,4.8333330154418945,0.2881833545444801
ORCL,1996-09-20,4.944444179534912,2.298851822086978
ORCL,1996-09-23,4.763888835906982,-3.6516813027286155
ORCL,1996-09-24,4.805555820465088,0.8746422511803242
ORCL,1996-09-25,4.8125,0.14450314998608604
ORCL,1996-09-26,4.7083330154418945,-2.1645087700385535
ORCL,1996-09-27,4.7708330154418945,1.3274337179426166
ORCL,1996-09-30,4.7291669845581055,-0.8733491771547475
ORCL,1996-10-01,4.736111164093018,0.146837266638844
ORCL,1996-10-02,4.9166669845581055,3.8123222662926004
ORCL,1996-10-03,4.9166669845581055,0.0
ORCL,1996-10-04,5.027778148651123,2.259887937132765
ORCL,1996-10-07,5.111111164093018,1.657452118571534
ORCL,1996-10-08,4.972221851348877,-2.7173995689993347
ORCL,1996-10-09,4.902778148651123,-1.396633231055755
ORCL,1996-10-10,4.986111164093018,1.6997101014007976
ORCL,1996-10-11,5.013888835906982,0.5571009329676135
ORCL,1996-10-14,5.055555820465088,0.831031279746508
ORCL,1996-10-15,4.972221851348877,-1.6483641379029357
ORCL,1996-10-16,4.944444179534912,-0.558657128431006
ORCL,1996-10-17,4.861111164093018,-1.685386919460241
ORCL,1996-10-18,4.944444179534912,1.714279156120524
ORCL,1996-10-21,4.7916669845581055,-3.08987601901044
ORCL,1996-10-22,4.6666669845581055,-2.608695479106371
ORCL,1996-10-23,4.7083330154418945,0.8928434581181977
ORCL,1996-10-24,4.777778148651123,1.47494098190315
ORCL,1996-10-25,4.701388835906982,-1.5988459565814517
ORCL,1996-10-28,4.722221851348877,0.4431247056780663
ORCL,1996-10-29,4.611111164093018,-2.3529323855066453
ORCL,1996-10-30,4.569444179534912,-0.9036213414798766
ORCL,1996-10-31,4.701388835906982,2.8875427992535396
ORCL,1996-11-01,4.902778148651123,4.2836131997001425
ORCL,1996-11-04,4.972221851348877,1.4164153586443629
ORCL,1996-11-05,4.902778148651123,-1.396633231055755
ORCL,1996-11-06,5.0,1.9829951183009342
ORCL,1996-11-07,5.013888835906982,0.277776718139644
ORCL,1996-11-08,5.109375,1.9044332097910344
ORCL,1996-11-11,5.069444179534912,-0.7815206451882606
ORCL,1996-11-12,4.986111164093018,-1.643829431603283
ORCL,1996-11-13,5.055555820465088,1.3927618957268573
ORCL,1996-11-14,5.263888835906982,4.12087261698415
ORCL,1996-11-15,5.222221851348877,-0.7915627752979715
ORCL,1996-11-18,5.1666669845581055,-1.0638166736716026
ORCL,1996-11-19,5.125,-0.8064577160215247
ORCL,1996-11-20,5.319444179534912,3.794032771412925
ORCL,1996-11-21,5.25,-1.3054781137111893
ORCL,1996-11-22,5.527778148651123,5.291012355259483
ORCL,1996-11-25,5.527778148651123,0.0
ORCL,1996-11-26,5.5,-0.5025192383652621
ORCL,1996-11-27,5.472221851348877,-0.5050572482022342
ORCL,1996-11-29,5.444444179534912,-0.5076123112062403
ORCL,1996-12-02,5.513888835906982,1.275514158692359
ORCL,1996-12-03,5.527778148651123,0.251896858233569
ORCL,1996-12-04,5.194444179534912,-6.030161850789007
ORCL,1996-12-05,5.2083330154418945,0.26737867280779426
ORCL,1996-12-06,5.069444179534912,-2.666665812174429
ORCL,1996-12-09,5.4166669845581055,6.849326922760368
ORCL,1996-12-10,5.486111164093018,1.2820463161734796
ORCL,1996-12-11,5.3333330154418945,-2.7848168599110212
ORCL,1996-12-12,5.25,-1.5624941326674247
ORCL,1996-12-13,4.888888835906982,-6.878307887486046
ORCL,1996-12-16,4.7291669845581055,-3.2670379039053232
ORCL,1996-12-17,4.805555820465088,1.6152704304248644
ORCL,1996-12-18,4.694444179534912,-2.3121496260014807
ORCL,1996-12-19,4.680555820465088,-0.29584671877385116
ORCL,1996-12-20,4.805555820465088,2.6706229942489834
ORCL,1996-12-23,4.7083330154418945,-2.023133403406896
ORCL,1996-12-24,4.805555820465088,2.0649092726519713
ORCL,1996-12-26,4.8958330154418945,1.8786004855535943
ORCL,1996-12-27,4.763888835906982,-2.695030225065853
ORCL,1996-12-30,4.631944179534912,-2.7696837797213214
ORCL,1996-12-31,4.638888835906982,0.14992962140505384
ORCL,1997-01-02,4.6666669845581055,0.5988103969232439
ORCL,1997-01-03,4.9583330154418945,6.24998595033468
ORCL,1997-01-06,4.986111164093018,0.5602316053523015
ORCL,1997-01-07,4.972221851348877,-0.2785600297916191
ORCL,1997-01-08,4.819444179534912,-3.0726237963923264
ORCL,1997-01-09,4.638888835906982,-3.7463935031062823
ORCL,1997-01-10,4.5416669845581055,-2.0958004122956786
ORCL,1997-01-13,4.555555820465088,0.3058092095744813
ORCL,1997-01-14,4.805555820465088,5.487804558928144
ORCL,1997-01-15,4.5833330154418945,-4.624289329380559
ORCL,1997-01-16,4.5833330154418945,0.0
ORCL,1997-01-17,4.611111164093018,0.6060687398784737
ORCL,1997-01-20,4.736111164093018,2.7108433423462364
ORCL,1997-01-21,4.638888835906982,-2.0527881381486424
ORCL,1997-01-22,4.7083330154418945,1.4970002944969085
ORCL,1997-01-23,4.5,-4.424772308131686
ORCL,1997-01-24,4.402778148651123,-2.1604855855306027
ORCL,1997-01-27,4.236111164093018,-3.785495860361876
ORCL,1997-01-28,4.180555820465088,-1.3114703905515723
ORCL,1997-01-29,4.1875,0.1661066095785202
ORCL,1997-01-30,4.1666669845581055,-0.4975048463735976
ORCL,1997-01-31,4.319444179534912,3.666652399699988
ORCL,1997-02-03,4.375,1.286179845275126
ORCL,1997-02-04,4.430555820465088,1.2698473249162845
ORCL,1997-02-05,4.2916669845581055,-3.1347948549805826
ORCL,1997-02-06,4.388888835906982,2.265363358776251
ORCL,1997-02-07,4.444444179534912,1.2658179713601392
ORCL,1997-02-10,4.4583330154418945,0.3124988265334805
ORCL,1997-02-11,4.347221851348877,-2.4922132040871015
ORCL,1997-02-12,4.6041669845581055,5.910559479026878
ORCL,1997-02-13,4.590278148651123,-0.3016579536225361
ORCL,1997-02-14,4.5416669845581055,-1.0590025815168103
ORCL,1997-02-18,4.527778148651123,-0.3058092095744813
ORCL,1997-02-19,4.597221851348877,1.5337258235243345
ORCL,1997-02-20,4.638888835906982,0.9063513988536442
ORCL,1997-02-21,4.5416669845581055,-2.0958004122956786
ORCL,1997-02-24,4.4791669845581055,-1.3761466926682009
ORCL,1997-02-25,4.5416669845581055,1.395348738179858
ORCL,1997-02-26,4.527778148651123,-0.3058092095744813
ORCL,1997-02-27,4.444444179534912,-1.8405046886194487
ORCL,1997-02-28,4.361111164093018,-1.8749929592009162
ORCL,1997-03-03,4.375,0.3184701188388761
ORCL,1997-03-04,4.388888835906982,0.31745910644531694
ORCL,1997-03-05,4.4166669845581055,0.6329198503243205
ORCL,1997-03-06,4.0625,-8.01887454490845
ORCL,1997-03-07,3.9791669845581055,-2.051274226262023
ORCL,1997-03-10,4.0,0.5235521787032571
ORCL,1997-03-11,3.972222089767456,-0.6944477558135986
ORCL,1997-03-12,3.7916669845581055,-4.545443359636536
ORCL,1997-03-13,4.013888835906982,5.860795588164658
ORCL,1997-03-14,4.555555820465088,13.494817786494817
ORCL,1997-03-17,4.6666669845581055,2.439025411429907
ORCL,1997-03-18,4.5,-3.571435140103263
ORCL,1997-03-19,4.375,-2.777777777777779
ORCL,1997-03-20,4.430555820465088,1.2698473249162845
ORCL,1997-03-21,4.430555820465088,0.0
ORCL,1997-03-24,4.430555820465088,0.0
ORCL,1997-03-25,4.3333330154418945,-2.1943703896949773
ORCL,1997-03-26,4.5,3.8461614642628428
ORCL,1997-03-27,4.375,-2.777777777777779
ORCL,1997-03-31,4.284721851348877,-2.0635005405970963
ORCL,1997-04-01,4.111111164093018,-4.051854315845604
ORCL,1997-04-02,4.0833330154418945,-0.675684688211331
ORCL,1997-04-03,4.2916669845581055,5.102056783719489
ORCL,1997-04-04,4.319444179534912,0.6472355631681692
ORCL,1997-04-07,4.4166669845581055,2.2508174890608634
ORCL,1997-04-08,4.388888835906982,-0.6289391694742519
ORCL,1997-04-09,4.263888835906982,-2.848101300204575
ORCL,1997-04-10,4.1666669845581055,-2.2801216234849764
ORCL,1997-04-11,4.055555820465088,-2.6666677347818246
ORCL,1997-04-14,4.319444179534912,6.506835826009216
ORCL,1997-04-15,4.1458330154418945,-4.019294077593816
ORCL,1997-04-16,4.1666669845581055,0.5025279368129576
ORCL,1997-04-17,4.118055820465088,-1.1666678492227245
ORCL,1997-04-18,4.125,0.16862762035430023
ORCL,1997-04-21,4.013888835906982,-2.6936039780125487
ORCL,1997-04-22,3.9166669845581055,-2.4221361209398995
ORCL,1997-04-23,4.194444179534912,7.092183125907159
ORCL,1997-04-24,4.388888835906982,4.635766934765373
ORCL,1997-04-25,4.2083330154418945,-4.113930136208954
ORCL,1997-04-28,4.222221851348877,0.33003176925445743
ORCL,1997-04-29,4.277778148651123,1.3158071569474128
ORCL,1997-04-30,4.4166669845581055,3.246751726729369
ORCL,1997-05-01,4.493055820465088,1.7295584243516515
ORCL,1997-05-02,4.722221851348877,5.100449227449566
ORCL,1997-05-05,4.972221851348877,5.2941180628476525
ORCL,1997-05-06,4.881944179534912,-1.8156404624116718
ORCL,1997-05-07,4.777778148651123,-2.133699752661089
ORCL,1997-05-08,4.875,2.03487580050834
ORCL,1997-05-09,4.875,0.0
ORCL,1997-05-12,4.861111164093018,-0.28489919809194797
ORCL,1997-05-13,4.9791669845581055,2.4285768516695727
ORCL,1997-05-14,4.923611164093018,-1.11576536069955
ORCL,1997-05-15,5.1041669845581055,3.667142153341585
ORCL,1997-05-16,4.930555820465088,-3.4013613703911427
ORCL,1997-05-19,4.9166669845581055,-0.2816890511478376
ORCL,1997-05-20,5.027778148651123,2.259887937132765
ORCL,1997-05-21,5.215278148651123,3.7292814928658657
ORCL,1997-05-22,5.194444179534912,-0.3994795391996431
ORCL,1997-05-23,5.222221851348877,0.5347573456155885
ORCL,1997-05-27,5.263888835906982,0.797878484372383
ORCL,1997-05-28,5.236111164093018,-0.5277024777666783
ORCL,1997-05-29,5.236111164093018,0.0
ORCL,1997-05-30,5.180555820465088,-1.0610038993996929
ORCL,1997-06-02,5.444444179534912,5.093823292615984
ORCL,1997-06-03,5.1666669845581055,-5.1020303600676336
ORCL,1997-06-04,5.1875,0.40321962890503826
ORCL,1997-06-05,5.277778148651123,1.7403016607445476
ORCL,1997-06-06,5.444444179534912,3.1578824685229545
ORCL,1997-06-09,5.444444179534912,0.0
ORCL,1997-06-10,5.2916669845581055,-2.806111881008533
ORCL,1997-06-11,5.409721851348877,2.2309579785589895
ORCL,1997-06-12,5.5104169845581055,1.861373578460812
ORCL,1997-06-13,5.777778148651123,4.8519225467373195
ORCL,1997-06-16,5.8125,0.6009550809247255
ORCL,1997-06-17,5.9166669845581055,1.792120164440525
ORCL,1997-06-18,5.590278148651123,-5.5164307330262785
ORCL,1997-06-19,5.506944179534912,-1.4906945039276587
ORCL,1997-06-20,5.361111164093018,-2.648165855463802
ORCL,1997-06-23,5.361111164093018,0.0
ORCL,1997-06-24,5.569444179534912,3.886004394709097
ORCL,1997-06-25,5.659721851348877,1.620945805430507
ORCL,1997-06-26,5.631944179534912,-0.49079570592933663
ORCL,1997-06-27,5.597221851348877,-0.6165247218217762
ORCL,1997-06-30,5.597221851348877,0.0
ORCL,1997-07-01,5.3958330154418945,-3.5980141801677856
ORCL,1997-07-02,5.347221851348877,-0.9009019358809156
ORCL,1997-07-03,5.527778148651123,3.3766374824470757
ORCL,1997-07-07,5.4791669845581055,-0.8793978843901207
ORCL,1997-07-08,5.659721851348877,3.2952977578458276
ORCL,1997-07-09,5.7291669845581055,1.2270061150209566
ORCL,1997-07-10,5.784721851348877,0.9696848938163027
ORCL,1997-07-11,5.8125,0.48019851887339815
ORCL,1997-07-14,5.972221851348877,2.747902818905401
ORCL,1997-07-15,6.274305820465088,5.058150494660252
ORCL,1997-07-16,6.381944179534912,1.715542119715252
ORCL,1997-07-17,6.2083330154418945,-2.7203491476741393
ORCL,1997-07-18,6.2083330154418945,0.0
ORCL,1997-07-21,6.131944179534912,-1.2304242655312048
ORCL,1997-07-22,6.319444179534912,3.0577577764939967
ORCL,1997-07-23,6.2916669845581055,-0.43955123564127785
ORCL,1997-07-24,6.0833330154418945,-3.3112682159995632
ORCL,1997-07-25,6.0833330154418945,0.0
ORCL,1997-07-28,6.055555820465088,-0.45661144813702315
ORCL,1997-07-29,6.055555820465088,0.0
ORCL,1997-07-30,6.152778148651123,1.6055062667817754
ORCL,1997-07-31,6.048611164093018,-1.69300732191916
ORCL,1997-08-01,6.097221851348877,0.8036669234820604
ORCL,1997-08-04,6.236111164093018,2.277911418188183
ORCL,1997-08-05,6.3125,1.2249434607070953
ORCL,1997-08-06,6.444444179534912,2.0902048243154336
ORCL,1997-08-07,6.319444179534912,-1.9396552521465216
ORCL,1997-08-08,6.375,0.8791251079486084
ORCL,1997-08-11,6.3333330154418945,-0.6535997577742036
ORCL,1997-08-12,6.25,-1.3157845203893848
ORCL,1997-08-13,6.305555820465088,0.8888931274414036
ORCL,1997-08-14,6.430555820465088,1.9823787713416863
ORCL,1997-08-15,6.194444179534912,-3.671714351328015
ORCL,1997-08-18,6.4166669845581055,3.587453508054339
ORCL,1997-08-19,6.8541669845581055,6.818181480398722
ORCL,1997-08-20,6.8333330154418945,-0.3039606295432873
ORCL,1997-08-21,6.6666669845581055,-2.439015199568917
ORCL,1997-08-22,6.8125,2.1874951273205268
ORCL,1997-08-25,6.6041669845581055,-3.0580993092388153
ORCL,1997-08-26,6.4375,-2.523663998015302
ORCL,1997-08-27,6.3958330154418945,-0.6472541290579503
ORCL,1997-08-28,6.0520830154418945,-5.3745931010090615
ORCL,1997-08-29,6.3541669845581055,4.991404915389364
ORCL,1997-09-02,6.4791669845581055,1.9672130163367552
ORCL,1997-09-03,6.4166669845581055,-0.9646301777521238
ORCL,1997-09-04,6.5104169845581055,1.4610388886568737
ORCL,1997-09-05,6.5833330154418945,1.1199901796879796
ORCL,1997-09-08,6.65625,1.1075998189225889
ORCL,1997-09-09,6.6354169845581055,-0.3129842695495877
ORCL,1997-09-10,6.3229169845581055,-4.709575912519859
ORCL,1997-09-11,6.4895830154418945,2.635904145046064
ORCL,1997-09-12,6.4479169845581055,-0.6420448091140063
ORCL,1997-09-15,6.3333330154418945,-1.7770695465004316
ORCL,1997-09-16,6.59375,4.111847330989193
ORCL,1997-09-17,6.0104169845581055,-8.84675663229414
ORCL,1997-09-18,6.1145830154418945,1.733091583352886
ORCL,1997-09-19,6.25,2.214656080653743
ORCL,1997-09-22,6.1927080154418945,-0.9166717529296875
ORCL,1997-09-23,6.2291669845581055,0.5887403220900866
ORCL,1997-09-24,6.3229169845581055,1.5050166456028968
ORCL,1997-09-25,6.375,0.8237181599741517
ORCL,1997-09-26,6.2708330154418945,-1.6339919146369453
ORCL,1997-09-29,6.2291669845581055,-0.6644417221952303
ORCL,1997-09-30,6.0729169845581055,-2.508361076004839
ORCL,1997-10-01,6.0,-1.2006912780713974
ORCL,1997-10-02,6.0,0.0
ORCL,1997-10-03,6.1458330154418945,2.4305502573649163
ORCL,1997-10-06,6.1770830154418945,0.5084746025718845
ORCL,1997-10-07,6.2552080154418945,1.2647555456952286
ORCL,1997-10-08,6.2083330154418945,-0.7493755584831452
ORCL,1997-10-09,6.1979169845581055,-0.16777500269204992
ORCL,1997-10-10,6.0208330154418945,-2.8571529686088004
ORCL,1997-10-13,6.0625,0.6920468388882384
ORCL,1997-10-14,6.0,-1.0309278350515427
ORCL,1997-10-15,5.8229169845581055,-2.951383590698242
ORCL,1997-10-16,5.7395830154418945,-1.4311378530246222
ORCL,1997-10-17,5.6979169845581055,-0.7259417761131703
ORCL,1997-10-20,5.75,0.9140711523710321
ORCL,1997-10-21,5.9479169845581055,3.4420345140540043
ORCL,1997-10-22,5.84375,-1.751318736097729
ORCL,1997-10-23,5.6875,-2.67379679144385
ORCL,1997-10-24,5.65625,-0.5494505494505475
ORCL,1997-10-27,5.2083330154418945,-7.91897431262949
ORCL,1997-10-28,5.7916669845581055,11.200012890625777
ORCL,1997-10-29,5.84375,0.8992750374073655
ORCL,1997-10-30,5.625,-3.7433155080213942
ORCL,1997-10-31,5.9635419845581055,6.018524169921879
ORCL,1997-11-03,5.9791669845581055,0.2620087196578691
ORCL,1997-11-04,6.1145830154418945,2.2647976086554555
ORCL,1997-11-05,6.0625,-0.8517836017658653
ORCL,1997-11-06,5.8958330154418945,-2.7491461370409143
ORCL,1997-11-07,5.8229169845581055,-1.2367383996937042
ORCL,1997-11-10,5.7708330154418945,-0.8944652526273966
ORCL,1997-11-11,5.8229169845581055,0.9025381427056001
ORCL,1997-11-12,5.4166669845581055,-6.9767438051639985
ORCL,1997-11-13,5.5625,2.6923016655377996
ORCL,1997-11-14,5.7395830154418945,3.1835148843486705
ORCL,1997-11-17,5.875,2.359352311723284
ORCL,1997-11-18,5.7916669845581055,-1.4184343053939452
ORCL,1997-11-19,5.8020830154418945,0.17984512769053662
ORCL,1997-11-20,5.8645830154418945,1.0771993408860148
ORCL,1997-11-21,5.8333330154418945,-0.5328597091680098
ORCL,1997-11-24,5.4166669845581055,-7.142846632976352
ORCL,1997-11-25,5.5729169845581055,2.8846152153241045
ORCL,1997-11-26,5.4791669845581055,-1.6822428946953627
ORCL,1997-11-28,5.5520830154418945,1.3307867982357058
ORCL,1997-12-01,5.3125,-4.315191519571071
ORCL,1997-12-02,5.0625,-4.705882352941182
ORCL,1997-12-03,5.0416669845581055,-0.41151635440779266
ORCL,1997-12-04,5.0416669845581055,0.0
ORCL,1997-12-05,5.1979169845581055,3.0991733583072945
ORCL,1997-12-08,5.3958330154418945,3.807602766103324
ORCL,1997-12-09,3.8229169845581055,-29.150569085114174
ORCL,1997-12-10,3.90625,2.1798280155834293
ORCL,1997-12-11,3.65625,-6.399999999999995
ORCL,1997-12-12,3.7916669845581055,3.7037123981704
ORCL,1997-12-15,3.8645830154418945,1.9230599939484616
ORCL,1997-12-16,3.8854169845581055,0.5391000538211621
ORCL,1997-12-17,3.7708330154418945,-2.9490777842276494
ORCL,1997-12-18,3.6666669845581055,-2.762414311565109
ORCL,1997-12-19,3.6041669845581055,-1.7045453067653593
ORCL,1997-12-22,3.625,0.5780258109891356
ORCL,1997-12-23,3.5208330154418945,-2.8735719878098087
ORCL,1997-12-24,3.5104169845581055,-0.29583995713814426
ORCL,1997-12-26,3.5729169845581055,1.7804152690386932
ORCL,1997-12-29,3.625,1.4577169205719942
ORCL,1997-12-30,3.7291669845581055,2.8735719878097976
ORCL,1997-12-31,3.71875,-0.279338109589633
ORCL,1998-01-02,3.8333330154418945,3.0812239446559975
ORCL,1998-01-05,3.8958330154418945,1.6304349178177358
ORCL,1998-01-06,3.78125,-2.9411685508008767
ORCL,1998-01-07,3.5208330154418945,-6.887060748644114
ORCL,1998-01-08,3.3854169845581055,-3.8461361356779133
ORCL,1998-01-09,3.125,-7.692316360021378
ORCL,1998-01-12,3.0104169845581055,-3.66665649414063
ORCL,1998-01-13,3.1770830154418945,5.536310475880923
ORCL,1998-01-14,3.2604169845581055,2.622971093647042
ORCL,1998-01-15,3.2083330154418945,-1.5974634337537097
ORCL,1998-01-16,3.2395830154418945,0.9740260705354498
ORCL,1998-01-20,3.375,4.180074531587019
ORCL,1998-01-21,3.3541669845581055,-0.617274531611689
ORCL,1998-01-22,3.3229169845581055,-0.9316769303337802
ORCL,1998-01-23,3.2395830154418945,-2.5078558839559117
ORCL,1998-01-26,3.15625,-2.5723377065713926
ORCL,1998-01-27,3.1666669845581055,0.33004307510828834
ORCL,1998-01-28,3.53125,11.513146700292221
ORCL,1998-01-29,3.7239580154418945,5.457218136407627
ORCL,1998-01-30,3.875,4.055952938561314
ORCL,1998-02-02,4.1041669845581055,5.913986698273699
ORCL,1998-02-03,4.1145830154418945,0.2537915957849579
ORCL,1998-02-04,4.0729169845581055,-1.012642854146284
ORCL,1998-02-05,3.9791669845581055,-2.3017901016750386
ORCL,1998-02-06,4.5,13.088996201041159
ORCL,1998-02-09,4.6145830154418945,2.5462892320420982
ORCL,1998-02-10,4.5416669845581055,-1.5801217713450666
ORCL,1998-02-11,4.4895830154418945,-1.1468029094448995
ORCL,1998-02-12,4.4791669845581055,-0.23200441662317717
ORCL,1998-02-13,4.4166669845581055,-1.3953487381798468
ORCL,1998-02-17,4.2708330154418945,-3.3019009498811425
ORCL,1998-02-18,4.3229169845581055,1.2195271725186307
ORCL,1998-02-19,4.21875,-2.4096457306536423
ORCL,1998-02-20,4.1875,-0.7407407407407418
ORCL,1998-02-23,4.3958330154418945,4.975116786672107
ORCL,1998-02-24,4.3645830154418945,-0.7109005253435163
ORCL,1998-02-25,4.34375,-0.4773197203074675
ORCL,1998-02-26,4.2604169845581055,-1.9184579094536858
ORCL,1998-02-27,4.1041669845581055,-3.667481388942173
ORCL,1998-03-02,4.0208330154418945,-2.0304721866764797
ORCL,1998-03-03,4.34375,8.031096623957069
ORCL,1998-03-04,4.34375,0.0
ORCL,1998-03-05,4.21875,-2.877697841726623
ORCL,1998-03-06,4.4791669845581055,6.172847041377305
ORCL,1998-03-09,4.2604169845581055,-4.883720583629481
ORCL,1998-03-10,4.5,5.623464001534684
ORCL,1998-03-11,4.65625,3.472222222222232
ORCL,1998-03-12,4.6145830154418945,-0.8948614133284405
ORCL,1998-03-13,4.8645830154418945,5.417607596686813
ORCL,1998-03-16,4.9375,1.4989359689544068
ORCL,1998-03-17,4.7916669845581055,-2.9535800595826722
ORCL,1998-03-18,4.8958330154418945,2.1738996307439695
ORCL,1998-03-19,4.875,-0.4255254494216931
ORCL,1998-03-20,4.8229169845581055,-1.068369547526038
ORCL,1998-03-23,5.0104169845581055,3.887688728633165
ORCL,1998-03-24,5.0520830154418945,0.8315880896181405
ORCL,1998-03-25,5.1145830154418945,1.2371134799045613
ORCL,1998-03-26,5.25,2.6476642210959467
ORCL,1998-03-27,5.1770830154418945,-1.3888949439639142
ORCL,1998-03-30,5.21875,0.8048351636205986
ORCL,1998-03-31,5.2604169845581055,0.7984092849457225
ORCL,1998-04-01,5.2291669845581055,-0.5940593700410779
ORCL,1998-04-02,5.0208330154418945,-3.984075661217701
ORCL,1998-04-03,4.6875,-6.638998238274551
ORCL,1998-04-06,4.5208330154418945,-3.5555623372395817
ORCL,1998-04-07,4.5208330154418945,0.0
ORCL,1998-04-08,4.5104169845581055,-0.23040069934481267
ORCL,1998-04-09,4.4895830154418945,-0.46190782775823447
ORCL,1998-04-13,4.7395830154418945,5.5684458699199135
ORCL,1998-04-14,4.75,0.21978694168169888
ORCL,1998-04-15,4.7083330154418945,-0.8771996749074806
ORCL,1998-04-16,4.5833330154418945,-2.654867435885233
ORCL,1998-04-17,4.5416669845581055,-0.9090771005163756
ORCL,1998-04-20,4.5833330154418945,0.9174171295573963
ORCL,1998-04-21,4.59375,0.22727967884963451
ORCL,1998-04-22,4.5833330154418945,-0.2267642897002542
ORCL,1998-04-23,4.34375,-5.227266154012932
ORCL,1998-04-24,4.4479169845581055,2.3980888531362377
ORCL,1998-04-27,4.3854169845581055,-1.405152124398501
ORCL,1998-04-28,4.375,-0.23753692282365568
ORCL,1998-04-29,4.3958330154418945,0.47618321010045594
ORCL,1998-04-30,4.3125,-1.895727502595257
ORCL,1998-05-01,4.2604169845581055,-1.2077220972033564
ORCL,1998-05-04,4.3854169845581055,2.9339851111537474
ORCL,1998-05-05,4.3020830154418945,-1.9002518896069853
ORCL,1998-05-06,4.3854169845581055,1.937060926464973
ORCL,1998-05-07,4.34375,-0.9501259448034927
ORCL,1998-05-08,4.4791669845581055,3.117513313567888
ORCL,1998-05-11,4.3333330154418945,-3.2558279166410298
ORCL,1998-05-12,4.34375,0.24039196897593929
ORCL,1998-05-13,4.3333330154418945,-0.23981547184127594
ORCL,1998-05-14,4.375,0.96154586803332
ORCL,1998-05-15,4.3125,-1.4285714285714235
ORCL,1998-05-18,4.28125,-0.7246376811594235
ORCL,1998-05-19,4.34375,1.4598540145985384
ORCL,1998-05-20,4.1875,-3.597122302158273
ORCL,1998-05-21,4.1041669845581055,-1.9900421598064377
ORCL,1998-05-22,4.0625,-1.0152360933382343
ORCL,1998-05-26,4.0,-1.538461538461533
ORCL,1998-05-27,3.9791669845581055,-0.5208253860473633
ORCL,1998-05-28,4.1041669845581055,3.1413610055844865
ORCL,1998-05-29,3.9375,-4.060921136620143
ORCL,1998-06-01,3.8020830154418945,-3.439161512586808
ORCL,1998-06-02,4.0625,6.849324002144086
ORCL,1998-06-03,3.9270830154418945,-3.3333411583533645
ORCL,1998-06-04,4.1354169845581055,5.3050564069312856
ORCL,1998-06-05,4.3229169845581055,4.534004689252291
ORCL,1998-06-08,4.3125,-0.2409711913348267
ORCL,1998-06-09,4.34375,0.7246376811594235
ORCL,1998-06-10,4.1458330154418945,-4.5563622344312105
ORCL,1998-06-11,4.0625,-2.010042737647799
ORCL,1998-06-12,4.1770830154418945,2.8205049954927786
ORCL,1998-06-15,4.09375,-1.9950050102865546
ORCL,1998-06-16,4.0416669845581055,-1.272256865756205
ORCL,1998-06-17,4.0520830154418945,0.2577162077822104
ORCL,1998-06-18,4.1041669845581055,1.2853628348117985
ORCL,1998-06-19,4.0416669845581055,-1.5228425216409547
ORCL,1998-06-22,4.03125,-0.25773980384592443
ORCL,1998-06-23,4.0729169845581055,1.0335996169452466
ORCL,1998-06-24,4.1666669845581055,2.3017901016750386
ORCL,1998-06-25,4.1145830154418945,-1.2500151634204704
ORCL,1998-06-26,4.1041669845581055,-0.2531491245819528
ORCL,1998-06-29,4.0833330154418945,-0.507629665035525
ORCL,1998-06-30,4.09375,0.25510984577332696
ORCL,1998-07-01,4.0104169845581055,-2.0356156443821605
ORCL,1998-07-02,3.8125,-4.935072470522995
ORCL,1998-07-06,3.84375,0.8196721311475308
ORCL,1998-07-07,3.8125,-0.8130081300813052
ORCL,1998-07-08,3.9270830154418945,3.0054561427382165
ORCL,1998-07-09,4.0729169845581055,3.713544341761277
ORCL,1998-07-10,4.1770830154418945,2.5575289474035534
ORCL,1998-07-13,4.2708330154418945,2.244389198237706
ORCL,1998-07-14,4.3333330154418945,1.463414743072855
ORCL,1998-07-15,4.5104169845581055,4.086553433238804
ORCL,1998-07-16,4.6145830154418945,2.3094545635228947
ORCL,1998-07-17,4.513020992279053,-2.2008927528875843
ORCL,1998-07-20,4.59375,1.788801954590058
ORCL,1998-07-21,4.625,0.6802721088435382
ORCL,1998-07-22,4.3229169845581055,-6.531524658203125
ORCL,1998-07-23,4.1875,-3.132537243759914
ORCL,1998-07-24,4.1041669845581055,-1.9900421598064377
ORCL,1998-07-27,4.4479169845581055,8.375633869025222
ORCL,1998-07-28,4.4895830154418945,0.9367537889857669
ORCL,1998-07-29,4.4375,-1.1600858089215738
ORCL,1998-07-30,4.4479169845581055,0.23474894778829913
ORCL,1998-07-31,4.4166669845581055,-0.7025760621992561
ORCL,1998-08-03,4.4375,0.471690881715392
ORCL,1998-08-04,4.25,-4.225352112676061
ORCL,1998-08-05,4.1979169845581055,-1.2254827162798687
ORCL,1998-08-06,4.2708330154418945,1.7369574279817446
ORCL,1998-08-07,4.1875,-1.951212214118192
ORCL,1998-08-10,4.1041669845581055,-1.9900421598064377
ORCL,1998-08-11,4.0833330154418945,-0.507629665035525
ORCL,1998-08-12,4.21875,3.3163345738885575
ORCL,1998-08-13,4.0833330154418945,-3.209884078414349
ORCL,1998-08-14,3.96875,-2.8061148823418813
ORCL,1998-08-17,3.96875,0.0
ORCL,1998-08-18,3.8854169845581055,-2.0997295229453705
ORCL,1998-08-19,4.0729169845581055,4.825736870590336
ORCL,1998-08-20,4.09375,0.5115011064767527
ORCL,1998-08-21,4.15625,1.526717557251911
ORCL,1998-08-24,4.0416669845581055,-2.756884582060626
ORCL,1998-08-25,4.0208330154418945,-0.5154796076918489
ORCL,1998-08-26,3.96875,-1.2953289838665616
ORCL,1998-08-27,3.7708330154418945,-4.986884650282974
ORCL,1998-08-28,3.5520830154418945,-5.8011054614245605
ORCL,1998-08-31,3.3229169845581055,-6.451595581734448
ORCL,1998-09-01,3.4270830154418945,3.1347768050739244
ORCL,1998-09-02,3.3854169845581055,-1.2157870321800934
ORCL,1998-09-03,3.1770830154418945,-6.153864356044892
ORCL,1998-09-04,3.4479169845581055,8.524611028413464
ORCL,1998-09-08,3.6041669845581055,4.531721636564434
ORCL,1998-09-09,3.6354169845581055,0.8670519466464688
ORCL,1998-09-10,3.6875,1.4326558868796635
ORCL,1998-09-11,4.25,15.254237288135597
ORCL,1998-09-14,4.4270830154418945,4.166659186868116
ORCL,1998-09-15,4.5,1.6470661224053718
ORCL,1998-09-16,4.5416669845581055,0.9259329901801117
ORCL,1998-09-17,4.46875,-1.6055114742235976
ORCL,1998-09-18,4.53125,1.3986013986013957
ORCL,1998-09-21,4.6354169845581055,2.298857590247838
ORCL,1998-09-22,4.7708330154418945,2.9213343984995976
ORCL,1998-09-23,4.7708330154418945,0.0
ORCL,1998-09-24,4.7291669845581055,-0.8733491771547475
ORCL,1998-09-25,4.8229169845581055,1.9823787213713695
ORCL,1998-09-28,4.6875,-2.8077817841708708
ORCL,1998-09-29,4.84375,3.3333333333333437
ORCL,1998-09-30,4.8541669845581055,0.21506032636089412
ORCL,1998-10-01,4.5,-7.296143410079803
ORCL,1998-10-02,4.3333330154418945,-3.7037107679579018
ORCL,1998-10-05,3.9583330154418945,-8.653846788688568
ORCL,1998-10-06,3.8645830154418945,-2.3684212428381035
ORCL,1998-10-07,4.0625,5.121302447567544
ORCL,1998-10-08,3.9791669845581055,-2.051274226262023
ORCL,1998-10-09,4.25,6.806274189872208
ORCL,1998-10-12,4.1354169845581055,-2.6960709515739922
ORCL,1998-10-13,4.125,-0.2518968364497054
ORCL,1998-10-14,4.28125,3.7878787878787845
ORCL,1998-10-15,4.4583330154418945,4.136245616161038
ORCL,1998-10-16,4.40625,-1.168217252087267
ORCL,1998-10-19,4.6458330154418945,5.437345031305418
ORCL,1998-10-20,4.3645830154418945,-6.053812073425302
ORCL,1998-10-21,4.5208330154418945,3.579952528046504
ORCL,1998-10-22,4.53125,0.23042179444636712
ORCL,1998-10-23,4.515625,-0.34482758620689724
ORCL,1998-10-26,4.6041669845581055,1.9607913535359067
ORCL,1998-10-27,4.5104169845581055,-2.036198954434709
ORCL,1998-10-28,4.6927080154418945,4.041556058073614
ORCL,1998-10-29,4.78125,1.8867993548021378
ORCL,1998-10-30,4.9270830154418945,3.050102283752043
ORCL,1998-11-02,4.9895830154418945,1.2684990247600725
ORCL,1998-11-03,4.96875,-0.4175301899461359
ORCL,1998-11-04,5.1041669845581055,2.7253732741253867
ORCL,1998-11-05,5.3020830154418945,3.8775383227577453
ORCL,1998-11-06,5.2395830154418945,-1.1787819960188073
ORCL,1998-11-09,5.3020830154418945,1.1928430147170488
ORCL,1998-11-10,5.25,-0.9823123344203988
ORCL,1998-11-11,5.5833330154418945,6.34920029413133
ORCL,1998-11-12,5.4895830154418945,-1.6791045732130638
ORCL,1998-11-13,5.53125,0.7590191174976058
ORCL,1998-11-16,5.40625,-2.259887005649719
ORCL,1998-11-17,5.5104169845581055,1.926788153675929
ORCL,1998-11-18,5.59375,1.5122814784329197
ORCL,1998-11-19,5.625,0.5586592178770999
ORCL,1998-11-20,5.8020830154418945,3.148142496744799
ORCL,1998-11-23,6.1458330154418945,5.924596374873126
ORCL,1998-11-24,5.8333330154418945,-5.084746025718867
ORCL,1998-11-25,5.7708330154418945,-1.0714286298167952
ORCL,1998-11-27,5.9791669845581055,3.610119519291932
ORCL,1998-11-30,5.7083330154418945,-4.529627117216684
ORCL,1998-12-01,6.15625,7.846721334344431
ORCL,1998-12-02,6.0520830154418945,-1.6920525410453635
ORCL,1998-12-03,5.8333330154418945,-3.6144580211781463
ORCL,1998-12-04,6.09375,4.4642914071378215
ORCL,1998-12-07,6.1041669845581055,0.17094538762019162
ORCL,1998-12-08,5.8854169845581055,-3.5836175608134346
ORCL,1998-12-09,6.1041669845581055,3.7168139585342264
ORCL,1998-12-10,5.8229169845581055,-4.6075082924744155
ORCL,1998-12-11,6.2083330154418945,6.61895115293385
ORCL,1998-12-14,6.1875,-0.3355653665819247
ORCL,1998-12-15,6.59375,6.565656565656575
ORCL,1998-12-16,6.4375,-2.3696682464455
ORCL,1998-12-17,6.53125,1.4563106796116498
ORCL,1998-12-18,6.5520830154418945,0.31897439911034997
ORCL,1998-12-21,6.5104169845581055,-0.6359203750256337
ORCL,1998-12-22,6.65625,2.239995007812734
ORCL,1998-12-23,6.9479169845581055,4.381851411201576
ORCL,1998-12-24,6.8645830154418945,-1.1994093956709917
ORCL,1998-12-28,7.3125,6.525042869326736
ORCL,1998-12-29,7.4166669845581055,1.4245057717347853
ORCL,1998-12-30,7.2916669845581055,-1.6853931861880334
ORCL,1998-12-31,7.1875,-1.428575725944492
ORCL,1999-01-04,7.1666669845581055,-0.2898506496263553
ORCL,1999-01-05,7.3854169845581055,3.052325446003512
ORCL,1999-01-06,7.7291669845581055,4.654442676950188
ORCL,1999-01-07,7.6041669845581055,-1.6172506073388493
ORCL,1999-01-08,7.7083330154418945,1.3698545954516916
ORCL,1999-01-11,7.8645830154418945,2.027027110621571
ORCL,1999-01-12,7.65625,-2.6490026875275907
ORCL,1999-01-13,7.625,-0.40816326530612734
ORCL,1999-01-14,7.4375,-2.4590163934426257
ORCL,1999-01-15,7.8541669845581055,5.602245170529141
ORCL,1999-01-19,8.614583015441895,9.68168912602476
ORCL,1999-01-20,8.479166984558105,-1.5719394733448189
ORCL,1999-01-21,8.114583015441895,-4.299761636728883
ORCL,1999-01-22,8.3125,2.4390284033261267
ORCL,1999-01-25,8.510416984558105,2.380956205210283
ORCL,1999-01-26,8.8125,3.5495677355177113
ORCL,1999-01-27,8.5,-3.546099290780147
ORCL,1999-01-28,8.947916984558105,5.2696115830365375
ORCL,1999-01-29,9.229166984558105,3.143189643861999
ORCL,1999-02-01,9.854166984558105,6.772008796088813
ORCL,1999-02-02,9.802083015441895,-0.5285476610841777
ORCL,1999-02-03,10.125,3.2943710438831486
ORCL,1999-02-04,9.71875,-4.012345679012341
ORCL,1999-02-05,9.364583015441895,-3.6441618989901503
ORCL,1999-02-08,9.5625,2.1134628656902965
ORCL,1999-02-09,9.104166984558105,-4.793024998085171
ORCL,1999-02-10,8.947916984558105,-1.7162470796616702
ORCL,1999-02-11,9.927083015441895,10.942949432516947
ORCL,1999-02-12,9.447916984558105,-4.826856289389648
ORCL,1999-02-16,8.90625,-5.7331895003249755
ORCL,1999-02-17,8.541666984558105,-4.093563682154611
ORCL,1999-02-18,8.46875,-0.8536622264708638
ORCL,1999-02-19,9.03125,6.6420664206642055
ORCL,1999-02-22,9.09375,0.6920415224913601
ORCL,1999-02-23,9.75,7.216494845360821
ORCL,1999-02-24,9.28125,-4.807692307692313
ORCL,1999-02-25,9.666666984558105,4.152640911063754
ORCL,1999-02-26,9.3125,-3.6637962714952788
ORCL,1999-03-01,9.15625,-1.6778523489932917
ORCL,1999-03-02,8.828125,-3.583617747440271
ORCL,1999-03-03,8.75,-0.8849557522123908
ORCL,1999-03-04,9.09375,3.928571428571437
ORCL,1999-03-05,9.359375,2.9209621993127044
ORCL,1999-03-08,9.578125,2.3372287145241977
ORCL,1999-03-09,9.6875,1.1419249592169667
ORCL,1999-03-10,9.484375,-2.0967741935483897
ORCL,1999-03-11,9.21875,-2.8006589785831926
ORCL,1999-03-12,7.140625,-22.54237288135593
ORCL,1999-03-15,7.5,5.032822757111588
ORCL,1999-03-16,7.453125,-0.6249999999999978
ORCL,1999-03-17,7.265625,-2.515723270440251
ORCL,1999-03-18,7.421875,2.1505376344086002
ORCL,1999-03-19,6.890625,-7.157894736842108
ORCL,1999-03-22,6.796875,-1.3605442176870763
ORCL,1999-03-23,6.515625,-4.137931034482756
ORCL,1999-03-24,6.484375,-0.47961630695443347
ORCL,1999-03-25,6.671875,2.8915662650602414
ORCL,1999-03-26,6.875,3.0444964871194413
ORCL,1999-03-29,7.125,3.6363636363636376
ORCL,1999-03-30,6.71875,-5.701754385964907
ORCL,1999-03-31,6.59375,-1.8604651162790753
ORCL,1999-04-01,6.453125,-2.1327014218009532
ORCL,1999-04-05,6.328125,-1.937046004842613
ORCL,1999-04-06,5.921875,-6.419753086419755
ORCL,1999-04-07,5.359375,-9.49868073878628
ORCL,1999-04-08,5.828125,8.746355685131203
ORCL,1999-04-09,6.46875,10.991957104557649
ORCL,1999-04-12,6.25,-3.3816425120772986
ORCL,1999-04-13,5.90625,-5.500000000000005
ORCL,1999-04-14,6.03125,2.1164021164021163
ORCL,1999-04-15,6.21875,3.1088082901554515
ORCL,1999-04-16,6.125,-1.5075376884422065
ORCL,1999-04-19,5.84375,-4.591836734693877
ORCL,1999-04-20,5.8125,-0.5347593582887722
ORCL,1999-04-21,6.03125,3.7634408602150504
ORCL,1999-04-22,6.453125,6.994818652849744
ORCL,1999-04-23,6.835937976837158,5.932210779074598
ORCL,1999-04-26,7.171875,4.914278396046434
ORCL,1999-04-27,7.015625,-2.178649237472763
ORCL,1999-04-28,6.828125,-2.6726057906458767
ORCL,1999-04-29,6.8125,-0.22883295194507935
ORCL,1999-04-30,6.765625,-0.6880733944954143
ORCL,1999-05-03,6.515625,-3.6951501154734445
ORCL,1999-05-04,6.296875,-3.3573141486810565
ORCL,1999-05-05,6.25,-0.7444168734491274
ORCL,1999-05-06,6.046875,-3.2499999999999973
ORCL,1999-05-07,6.125,1.2919896640826822
ORCL,1999-05-10,6.09375,-0.5102040816326481
ORCL,1999-05-11,6.203125,1.7948717948717885
ORCL,1999-05-12,6.328125,2.015113350125941
ORCL,1999-05-13,5.75,-9.1358024691358
ORCL,1999-05-14,5.96875,3.8043478260869623
ORCL,1999-05-17,6.125,2.617801047120416
ORCL,1999-05-18,6.203125,1.2755102040816313
ORCL,1999-05-19,6.59375,6.297229219143574
ORCL,1999-05-20,6.328125,-4.028436018957349
ORCL,1999-05-21,6.4375,1.7283950617283939
ORCL,1999-05-24,6.1875,-3.8834951456310662
ORCL,1999-05-25,6.0,-3.0303030303030276
ORCL,1999-05-26,5.859375,-2.34375
ORCL,1999-05-27,5.890625,0.5333333333333412
ORCL,1999-05-28,6.203125,5.305039787798416
ORCL,1999-06-01,6.375,2.7707808564231717
ORCL,1999-06-02,6.546875,2.6960784313725394
ORCL,1999-06-03,6.875,5.011933174224348
ORCL,1999-06-04,7.171875,4.318181818181821
ORCL,1999-06-07,7.125,-0.6535947712418277
ORCL,1999-06-08,6.78125,-4.824561403508776
ORCL,1999-06-09,6.671875,-1.6129032258064502
ORCL,1999-06-10,6.515625,-2.3419203747072626
ORCL,1999-06-11,6.328125,-2.877697841726623
ORCL,1999-06-14,6.609375,4.444444444444451
ORCL,1999-06-15,6.28125,-4.964539007092195
ORCL,1999-06-16,8.234375,31.094527363184078
ORCL,1999-06-17,8.71875,5.882352941176472
ORCL,1999-06-18,8.765625,0.5376344086021501
ORCL,1999-06-21,8.53125,-2.67379679144385
ORCL,1999-06-22,8.53125,0.0
ORCL,1999-06-23,8.78125,2.93040293040292
ORCL,1999-06-24,8.921875,1.6014234875444844
ORCL,1999-06-25,8.9375,0.17513134851139256
ORCL,1999-06-28,9.171875,2.622377622377625
ORCL,1999-06-29,9.28125,1.1925042589437718
ORCL,1999-06-30,9.28125,0.0
ORCL,1999-07-01,9.4375,1.683501683501687
ORCL,1999-07-02,9.609375,1.821192052980125
ORCL,1999-07-06,9.671875,0.6504065040650486
ORCL,1999-07-07,9.671875,0.0
ORCL,1999-07-08,9.734375,0.646203554119551
ORCL,1999-07-09,9.828125,0.9630818619582593
ORCL,1999-07-12,9.71875,-1.112877583465821
ORCL,1999-07-13,9.671875,-0.4823151125401881
ORCL,1999-07-14,9.515625,-1.6155088852988664
ORCL,1999-07-15,9.75,2.4630541871921263
ORCL,1999-07-16,9.9375,1.9230769230769162
ORCL,1999-07-19,9.875,-0.6289308176100628
ORCL,1999-07-20,9.375,-5.063291139240511
ORCL,1999-07-21,9.53125,1.6666666666666607
ORCL,1999-07-22,9.0625,-4.918032786885251
ORCL,1999-07-23,9.046875,-0.17241379310344307
ORCL,1999-07-26,8.75,-3.2815198618307395
ORCL,1999-07-27,9.265625,5.892857142857144
ORCL,1999-07-28,9.421875,1.6863406408094361
ORCL,1999-07-29,9.515625,0.995024875621886
ORCL,1999-07-30,9.515625,0.0
ORCL,1999-08-02,9.53125,0.16420361247948545
ORCL,1999-08-03,9.28125,-2.622950819672132
ORCL,1999-08-04,9.1875,-1.0101010101010055
ORCL,1999-08-05,9.28125,1.0204081632652962
ORCL,1999-08-06,9.125,-1.683501683501687
ORCL,1999-08-09,9.09375,-0.3424657534246589
ORCL,1999-08-10,9.0,-1.0309278350515427
ORCL,1999-08-11,9.1875,2.083333333333326
ORCL,1999-08-12,8.875,-3.401360544217691
ORCL,1999-08-13,9.65625,8.80281690140845
ORCL,1999-08-16,9.828125,1.7799352750809128
ORCL,1999-08-17,9.328125,-5.087440381558029
ORCL,1999-08-18,8.859375,-5.025125628140703
ORCL,1999-08-19,9.0,1.5873015873015817
ORCL,1999-08-20,9.25,2.777777777777768
ORCL,1999-08-23,9.390625,1.520270270270263
ORCL,1999-08-24,9.234375,-1.6638935108153063
ORCL,1999-08-25,9.234375,0.0
ORCL,1999-08-26,9.28125,0.50761421319796
ORCL,1999-08-27,9.25,-0.33670033670033517
ORCL,1999-08-30,9.125,-1.3513513513513487
ORCL,1999-08-31,9.125,0.0
ORCL,1999-09-01,9.421875,3.253424657534243
ORCL,1999-09-02,9.609375,1.990049751243772
ORCL,1999-09-03,10.375,7.96747967479674
ORCL,1999-09-07,10.953125,5.572289156626509
ORCL,1999-09-08,11.078125,1.1412268188302432
ORCL,1999-09-09,11.015625,-0.5641748942172065
ORCL,1999-09-10,11.59375,5.248226950354606
ORCL,1999-09-13,11.4375,-1.3477088948787075
ORCL,1999-09-14,11.359375,-0.6830601092896127
ORCL,1999-09-15,10.671875,-6.052269601100413
ORCL,1999-09-16,10.546875,-1.171303074670571
ORCL,1999-09-17,10.890625,3.2592592592592506
ORCL,1999-09-20,11.28125,3.5868005738880937
ORCL,1999-09-21,11.125,-1.3850415512465353
ORCL,1999-09-22,11.421875,2.6685393258427004
ORCL,1999-09-23,10.875,-4.78796169630643
ORCL,1999-09-24,10.546875,-3.0172413793103425
ORCL,1999-09-27,10.578125,0.2962962962963056
ORCL,1999-09-28,10.71875,1.3293943870014813
ORCL,1999-09-29,10.828125,1.0204081632652962
ORCL,1999-09-30,11.375,5.050505050505061
ORCL,1999-10-01,11.3125,-0.5494505494505475
ORCL,1999-10-04,11.625,2.7624309392265234
ORCL,1999-10-05,11.5625,-0.5376344086021501
ORCL,1999-10-06,11.46875,-0.8108108108108136
ORCL,1999-10-07,11.171875,-2.588555858310626
ORCL,1999-10-08,11.3125,1.2587412587412583
ORCL,1999-10-11,11.515625,1.7955801104972302
ORCL,1999-10-12,11.75,2.0352781546811416
ORCL,1999-10-13,11.859375,0.9308510638297962
ORCL,1999-10-14,11.695313453674316,-1.383391167963599
ORCL,1999-10-15,11.25,-3.8076230743042783
ORCL,1999-10-18,10.96875,-2.500000000000002
ORCL,1999-10-19,10.953125,-0.14245014245014564
ORCL,1999-10-20,11.1875,2.1398002853067144
ORCL,1999-10-21,11.296875,0.9776536312849249
ORCL,1999-10-22,11.03125,-2.3513139695712337
ORCL,1999-10-25,10.828125,-1.8413597733711096
ORCL,1999-10-26,10.859375,0.28860028860029363
ORCL,1999-10-27,11.203125,3.1654676258992875
ORCL,1999-10-28,11.46875,2.3709902370990132
ORCL,1999-10-29,11.890625,3.6784741144414212
ORCL,1999-11-01,12.796875,7.621550591327209
ORCL,1999-11-02,13.25,3.5409035409035505
ORCL,1999-11-03,14.328125,8.13679245283019
ORCL,1999-11-04,14.546875,1.526717557251911
ORCL,1999-11-05,14.671875,0.8592910848549851
ORCL,1999-11-08,14.859375,1.2779552715654896
ORCL,1999-11-09,14.609375,-1.6824395373291279
ORCL,1999-11-10,14.71875,0.7486631016042855
ORCL,1999-11-11,15.515625,5.414012738853513
ORCL,1999-11-12,16.28125,4.934541792547842
ORCL,1999-11-15,16.015625,-1.6314779270633406
ORCL,1999-11-16,16.125,0.6829268292682933
ORCL,1999-11-17,17.75,10.077519379844958
ORCL,1999-11-18,18.546875,4.489436619718301
ORCL,1999-11-19,19.03125,2.611625947767471
ORCL,1999-11-22,19.359375,1.724137931034475
ORCL,1999-11-23,18.375,-5.0847457627118615
ORCL,1999-11-24,17.953125,-2.2959183673469385
ORCL,1999-11-26,18.40625,2.523933855526539
ORCL,1999-11-29,18.140625,-1.4431239388794537
ORCL,1999-11-30,16.953125,-6.546080964685618
ORCL,1999-12-01,17.671875,4.239631336405525
ORCL,1999-12-02,18.984375,7.427055702917773
ORCL,1999-12-03,19.671875,3.6213991769547427
ORCL,1999-12-06,19.609375,-0.3177124702144596
ORCL,1999-12-07,19.8125,1.035856573705174
ORCL,1999-12-08,19.03125,-3.9432176656151396
ORCL,1999-12-09,19.640625,3.2019704433497553
ORCL,1999-12-10,21.15625,7.716785998408904
ORCL,1999-12-13,19.953125,-5.686853766617428
ORCL,1999-12-14,19.234375,-3.6021926389976477
ORCL,1999-12-15,22.59375,17.46547522339561
ORCL,1999-12-16,22.390625,-0.8990318118948792
ORCL,1999-12-17,22.671875,1.2561060711793415
ORCL,1999-12-20,24.078125,6.202618883528599
ORCL,1999-12-21,24.421875,1.4276443867618394
ORCL,1999-12-22,26.265625,7.549584133077425
ORCL,1999-12-23,26.671875,1.5466983938132062
ORCL,1999-12-27,26.09375,-2.1675454012888062
ORCL,1999-12-28,26.53125,1.6766467065868262
ORCL,1999-12-29,27.5,3.6513545347467646
ORCL,1999-12-30,27.84375,1.2499999999999956
ORCL,1999-12-31,28.015625,0.6172839506172867
ORCL,2000-01-03,29.53125,5.409927495817057
ORCL,2000-01-04,26.921875,-8.83597883597883
ORCL,2000-01-05,25.5,-5.281485780615203
ORCL,2000-01-06,24.0,-5.882352941176472
ORCL,2000-01-07,25.84375,7.682291666666674
ORCL,2000-01-10,28.9375,11.970979443772677
ORCL,2000-01-11,28.09375,-2.9157667386609076
ORCL,2000-01-12,26.40625,-6.006674082313679
ORCL,2000-01-13,26.265625,-0.5325443786982298
ORCL,2000-01-14,26.703125,1.6656751933372904
ORCL,2000-01-18,27.8125,4.154476301930954
ORCL,2000-01-19,28.5625,2.696629213483148
ORCL,2000-01-20,29.625,3.719912472647713
ORCL,2000-01-21,29.84375,0.7383966244725704
ORCL,2000-01-24,27.09375,-9.214659685863879
ORCL,2000-01-25,28.21875,4.152249134948094
ORCL,2000-01-26,27.53125,-2.436323366555926
ORCL,2000-01-27,25.90625,-5.902383654937571
ORCL,2000-01-28,23.6875,-8.564535585042222
ORCL,2000-01-31,24.9765625,5.441952506596315
ORCL,2000-02-01,27.0,8.10134501094777
ORCL,2000-02-02,27.15625,0.578703703703698
ORCL,2000-02-03,28.34375,4.372842347525885
ORCL,2000-02-04,28.90625,1.9845644983461863
ORCL,2000-02-07,29.96875,3.6756756756756825
ORCL,2000-02-08,29.78125,-0.6256517205422307
ORCL,2000-02-09,29.96875,0.6295907660021083
ORCL,2000-02-10,31.15625,3.9624608967674613
ORCL,2000-02-11,29.84375,-4.212637913741224
ORCL,2000-02-14,31.09375,4.188481675392675
ORCL,2000-02-15,30.6875,-1.3065326633165841
ORCL,2000-02-16,30.625,-0.20366598778004397
ORCL,2000-02-17,30.8125,0.612244897959191
ORCL,2000-02-18,29.28125,-4.96957403651116
ORCL,2000-02-22,29.65625,1.2806830309498363
ORCL,2000-02-23,31.53125,6.322444678609052
ORCL,2000-02-24,30.96875,-1.783944499504464
ORCL,2000-02-25,35.3125,14.026236125126147
ORCL,2000-02-28,34.3125,-2.831858407079646
ORCL,2000-02-29,37.125,8.196721311475418
ORCL,2000-03-01,35.75,-3.703703703703709
ORCL,2000-03-02,34.25,-4.1958041958041985
ORCL,2000-03-03,37.5,9.48905109489051
ORCL,2000-03-06,37.875,1.0000000000000009
ORCL,2000-03-07,37.46875,-1.0726072607260773
ORCL,2000-03-08,41.5625,10.925771476230196
ORCL,2000-03-09,42.0,1.0526315789473717
ORCL,2000-03-10,40.8125,-2.8273809523809534
ORCL,2000-03-13,39.375,-3.522205206738127
ORCL,2000-03-14,38.5,-2.2222222222222254
ORCL,2000-03-15,39.3125,2.110389610389607
ORCL,2000-03-16,40.96875,4.213036565977735
ORCL,2000-03-17,39.90625,-2.593440122044244
ORCL,2000-03-20,39.0625,-2.114330462020364
ORCL,2000-03-21,40.34375,3.279999999999994
ORCL,2000-03-22,42.03125,4.182804027885356
ORCL,2000-03-23,43.4375,3.3457249070631967
ORCL,2000-03-24,43.5,0.14388489208632116
ORCL,2000-03-27,44.21875,1.6522988505747183
ORCL,2000-03-28,43.28125,-2.1201413427561877
ORCL,2000-03-29,41.25,-4.693140794223827
ORCL,2000-03-30,39.21875,-4.92424242424242
ORCL,2000-03-31,39.03125,-0.47808764940239223
ORCL,2000-04-03,38.4375,-1.521216973578865
ORCL,2000-04-04,37.96875,-1.2195121951219523
ORCL,2000-04-05,39.125,3.0452674897119447
ORCL,2000-04-06,41.09375,5.031948881789128
ORCL,2000-04-07,43.5625,6.007604562737634
ORCL,2000-04-10,41.25,-5.308464849354378
ORCL,2000-04-11,38.6875,-6.212121212121213
ORCL,2000-04-12,36.5625,-5.49273021001615
ORCL,2000-04-13,35.96875,-1.6239316239316293
ORCL,2000-04-14,31.25,-13.119026933101651
ORCL,2000-04-17,37.40625,19.700000000000006
ORCL,2000-04-18,39.46875,5.513784461152893
ORCL,2000-04-19,37.28125,-5.542359461599366
ORCL,2000-04-20,35.40625,-5.029337803855826
ORCL,2000-04-24,36.21875,2.294792586054717
ORCL,2000-04-25,37.78125,4.3140638481449445
ORCL,2000-04-26,36.09375,-4.466501240694787
ORCL,2000-04-27,38.65625,7.0995670995670945
ORCL,2000-04-28,39.96875,3.3953112368633853
ORCL,2000-05-01,39.84375,-0.31274433150899617
ORCL,2000-05-02,38.90625,-2.352941176470591
ORCL,2000-05-03,37.90625,-2.5702811244979973
ORCL,2000-05-04,37.125,-2.06100577081616
ORCL,2000-05-05,38.40625,3.4511784511784604
ORCL,2000-05-08,36.15625,-5.858421480878762
ORCL,2000-05-09,36.0,-0.4321521175453813
ORCL,2000-05-10,33.8125,-6.076388888888884
ORCL,2000-05-11,36.1875,7.024029574861368
ORCL,2000-05-12,37.09375,2.5043177892918767
ORCL,2000-05-15,38.5,3.7910699241785917
ORCL,2000-05-16,39.59375,2.840909090909083
ORCL,2000-05-17,39.09375,-1.2628255722178405
ORCL,2000-05-18,36.53125,-6.554756195043964
ORCL,2000-05-19,35.03125,-4.106073567151414
ORCL,2000-05-22,33.90625,-3.211418376449604
ORCL,2000-05-23,31.3125,-7.649769585253452
ORCL,2000-05-24,32.125,2.594810379241519
ORCL,2000-05-25,33.21875,3.404669260700399
ORCL,2000-05-26,33.5,0.8466603951081897
ORCL,2000-05-30,37.09375,10.727611940298498
ORCL,2000-05-31,35.9375,-3.1171019376579623
ORCL,2000-06-01,38.9375,8.347826086956523
ORCL,2000-06-02,40.09375,2.9695024077046606
ORCL,2000-06-05,40.46875,0.9353078721745955
ORCL,2000-06-06,38.53125,-4.787644787644785
ORCL,2000-06-07,40.0,3.811841038118402
ORCL,2000-06-08,41.1875,2.968750000000009
ORCL,2000-06-09,41.34375,0.3793626707132125
ORCL,2000-06-12,40.28125,-2.569916855631138
ORCL,2000-06-13,40.84375,1.3964313421256813
ORCL,2000-06-14,39.5,-3.289977046671766
ORCL,2000-06-15,41.25,4.430379746835444
ORCL,2000-06-16,40.9375,-0.7575757575757569
ORCL,2000-06-19,43.0,5.038167938931304
ORCL,2000-06-20,43.0234375,0.05450581395349818
ORCL,2000-06-21,43.09375,0.16342836390048632
ORCL,2000-06-22,40.75,-5.438723712835392
ORCL,2000-06-23,39.75,-2.4539877300613466
ORCL,2000-06-26,41.34375,4.009433962264142
ORCL,2000-06-27,41.125,-0.5291005291005346
ORCL,2000-06-28,41.46875,0.8358662613981771
ORCL,2000-06-29,40.4375,-2.486812358703838
ORCL,2000-06-30,42.03125,3.9412673879443583
ORCL,2000-07-03,40.09375,-4.609665427509291
ORCL,2000-07-05,36.15625,-9.820732657833208
ORCL,2000-07-06,37.8125,4.580812445980986
ORCL,2000-07-07,37.9375,0.33057851239668423
ORCL,2000-07-10,37.0625,-2.3064250411861664
ORCL,2000-07-11,36.15625,-2.4451939291736946
ORCL,2000-07-12,37.34375,3.2843560933448535
ORCL,2000-07-13,37.875,1.4225941422594035
ORCL,2000-07-14,38.0625,0.4950495049504955
ORCL,2000-07-17,38.0625,0.0
ORCL,2000-07-18,37.09375,-2.545155993431858
ORCL,2000-07-19,36.875,-0.5897219882055604
ORCL,2000-07-20,39.0625,5.932203389830515
ORCL,2000-07-21,37.71875,-3.4399999999999986
ORCL,2000-07-24,37.5,-0.5799502899751396
ORCL,2000-07-25,38.0,1.333333333333342
ORCL,2000-07-26,38.375,0.9868421052631637
ORCL,2000-07-27,37.53125,-2.1986970684039098
ORCL,2000-07-28,36.1875,-3.5803497085761915
ORCL,2000-07-31,37.59375,3.886010362694292
ORCL,2000-08-01,36.5625,-2.7431421446383997
ORCL,2000-08-02,36.5625,0.0
ORCL,2000-08-03,38.71875,5.897435897435899
ORCL,2000-08-04,40.78125,5.32687651331718
ORCL,2000-08-07,40.9375,0.3831417624521105
ORCL,2000-08-08,41.5,1.3740458015267132
ORCL,2000-08-09,40.6875,-1.957831325301207
ORCL,2000-08-10,40.03125,-1.6129032258064502
ORCL,2000-08-11,40.5625,1.3270882123341154
ORCL,2000-08-14,41.1875,1.5408320493066174
ORCL,2000-08-15,40.625,-1.365705614567525
ORCL,2000-08-16,40.59375,-0.07692307692307443
ORCL,2000-08-17,41.96875,3.387220939183977
ORCL,2000-08-18,40.65625,-3.127326880119141
ORCL,2000-08-21,41.59375,2.305918524212136
ORCL,2000-08-22,41.78125,0.45078888054095323
ORCL,2000-08-23,41.4375,-0.8227374719521285
ORCL,2000-08-24,42.34375,2.187028657616885
ORCL,2000-08-25,42.3125,-0.07380073800737907
ORCL,2000-08-28,43.375,2.5110782865583436
ORCL,2000-08-29,43.875,1.1527377521613813
ORCL,2000-08-30,44.125,0.5698005698005604
ORCL,2000-08-31,45.46875,3.0453257790368227
ORCL,2000-09-01,46.3125,1.855670103092777
ORCL,2000-09-05,45.53125,-1.686909581646423
ORCL,2000-09-06,44.625,-1.9903912148249825
ORCL,2000-09-07,45.59375,2.170868347338928
ORCL,2000-09-08,43.28125,-5.0719671007539375
ORCL,2000-09-11,41.71875,-3.6101083032490933
ORCL,2000-09-12,39.6875,-4.868913857677903
ORCL,2000-09-13,40.90625,3.070866141732287
ORCL,2000-09-14,42.46875,3.819709702062646
ORCL,2000-09-15,39.15625,-7.799852832965415
ORCL,2000-09-18,38.234375,-2.3543495610534704
ORCL,2000-09-19,39.65625,3.7188393951777643
ORCL,2000-09-20,39.96875,0.7880220646178104
ORCL,2000-09-21,39.46875,-1.2509773260359625
ORCL,2000-09-22,40.3671875,2.2763262074426027
ORCL,2000-09-25,39.375,-2.457905941552163
ORCL,2000-09-26,39.71875,0.8730158730158699
ORCL,2000-09-27,39.9375,0.5507474429583104
ORCL,2000-09-28,40.7421875,2.014866979655716
ORCL,2000-09-29,39.375,-3.3557046979865723
ORCL,2000-10-02,39.375,0.0
ORCL,2000-10-03,34.75,-11.746031746031749
ORCL,2000-10-04,34.0625,-1.9784172661870492
ORCL,2000-10-05,34.15625,0.2752293577981568
ORCL,2000-10-06,33.8125,-1.0064043915828047
ORCL,2000-10-09,33.375,-1.2939001848428888
ORCL,2000-10-10,32.3125,-3.183520599250933
ORCL,2000-10-11,31.125,-3.675048355899424
ORCL,2000-10-12,31.5,1.2048192771084265
ORCL,2000-10-13,35.625,13.095238095238093
ORCL,2000-10-16,34.5625,-2.9824561403508754
ORCL,2000-10-17,33.6875,-2.5316455696202556
ORCL,2000-10-18,33.5625,-0.37105751391465214
ORCL,2000-10-19,36.375,8.379888268156432
ORCL,2000-10-20,35.25,-3.0927835051546393
ORCL,2000-10-23,34.0625,-3.3687943262411313
ORCL,2000-10-24,35.8125,5.137614678899083
ORCL,2000-10-25,34.375,-4.013961605584637
ORCL,2000-10-26,34.0625,-0.9090909090909038
ORCL,2000-10-27,34.1875,0.3669724770642091
ORCL,2000-10-30,31.625,-7.4954296160877565
ORCL,2000-10-31,33.0,4.347826086956519
ORCL,2000-11-01,31.375,-4.92424242424242
ORCL,2000-11-02,29.5625,-5.776892430278879
ORCL,2000-11-03,30.3125,2.5369978858351017
ORCL,2000-11-06,27.9375,-7.8350515463917585
ORCL,2000-11-07,26.5625,-4.921700223713643
ORCL,2000-11-08,24.8125,-6.58823529411765
ORCL,2000-11-09,27.1875,9.571788413098247
ORCL,2000-11-10,25.4375,-6.436781609195408
ORCL,2000-11-13,24.75,-2.7027027027026973
ORCL,2000-11-14,28.375,14.64646464646464
ORCL,2000-11-15,28.875,1.7621145374449254
ORCL,2000-11-16,27.375,-5.1948051948051965
ORCL,2000-11-17,28.8125,5.251141552511407
ORCL,2000-11-20,24.75,-14.099783080260309
ORCL,2000-11-21,23.875,-3.535353535353536
ORCL,2000-11-22,22.3125,-6.544502617801051
ORCL,2000-11-24,24.125,8.12324929971988
ORCL,2000-11-27,23.125,-4.145077720207258
ORCL,2000-11-28,22.65625,-2.0270270270270285
ORCL,2000-11-29,22.875,0.9655172413793212
ORCL,2000-11-30,26.5,15.846994535519121
ORCL,2000-12-01,26.4375,-0.2358490566037763
ORCL,2000-12-04,28.1875,6.619385342789608
ORCL,2000-12-05,31.5,11.751662971175158
ORCL,2000-12-06,30.1875,-4.1666666666666625
ORCL,2000-12-07,28.3125,-6.211180124223603
ORCL,2000-12-08,30.0625,6.181015452538641
ORCL,2000-12-11,31.9375,6.237006237006226
ORCL,2000-12-12,30.75,-3.718199608610573
ORCL,2000-12-13,28.375,-7.72357723577236
ORCL,2000-12-14,27.5,-3.083700440528636
ORCL,2000-12-15,28.5625,3.863636363636358
ORCL,2000-12-18,32.0,12.035010940919033
ORCL,2000-12-19,30.625,-4.296875
ORCL,2000-12-20,28.5,-6.938775510204087
ORCL,2000-12-21,29.5,3.5087719298245723
ORCL,2000-12-22,31.875,8.05084745762712
ORCL,2000-12-26,30.9375,-2.941176470588236
ORCL,2000-12-27,30.6875,-0.8080808080808133
ORCL,2000-12-28,31.0625,1.2219959266802416
ORCL,2000-12-29,29.0625,-6.438631790744465
ORCL,2001-01-02,26.375,-9.247311827956995
ORCL,2001-01-03,32.0,21.327014218009488
ORCL,2001-01-04,32.5625,1.7578125
ORCL,2001-01-05,30.125,-7.485604606525909
ORCL,2001-01-08,29.9375,-0.6224066390041472
ORCL,2001-01-09,31.5,5.219206680584554
ORCL,2001-01-10,32.75,3.9682539682539764
ORCL,2001-01-11,33.3125,1.717557251908386
ORCL,2001-01-12,32.3125,-3.0018761726078758
ORCL,2001-01-16,31.8125,-1.5473887814313358
ORCL,2001-01-17,33.25,4.518664047151266
ORCL,2001-01-18,33.8125,1.6917293233082775
ORCL,2001-01-19,34.5625,2.2181146025878062
ORCL,2001-01-22,31.8125,-7.956600361663657
ORCL,2001-01-23,31.484375,-1.031434184675839
ORCL,2001-01-24,30.0625,-4.516129032258065
ORCL,2001-01-25,29.9375,-0.4158004158004158
ORCL,2001-01-26,30.375,1.4613778705636848
ORCL,2001-01-29,30.4375,0.2057613168724215
ORCL,2001-01-30,30.3125,-0.4106776180698102
ORCL,2001-01-31,29.125,-3.9175257731958735
ORCL,2001-02-01,30.0625,3.2188841201716833
ORCL,2001-02-02,27.75,-7.692307692307687
ORCL,2001-02-05,27.5,-0.9009009009009028
ORCL,2001-02-06,27.625,0.454545454545463
ORCL,2001-02-07,27.6875,0.2262443438914019
ORCL,2001-02-08,27.125,-2.031602708803615
ORCL,2001-02-09,23.5625,-13.133640552995395
ORCL,2001-02-12,23.0,-2.3872679045092826
ORCL,2001-02-13,22.5625,-1.9021739130434812
ORCL,2001-02-14,25.0,10.803324099723
ORCL,2001-02-15,25.5,2.0000000000000018
ORCL,2001-02-16,24.0,-5.882352941176472
ORCL,2001-02-20,23.125,-3.645833333333337
ORCL,2001-02-21,23.0,-0.540540540540535
ORCL,2001-02-22,23.375,1.6304347826086918
ORCL,2001-02-23,22.0,-5.882352941176472
ORCL,2001-02-26,23.1875,5.397727272727271
ORCL,2001-02-27,21.6875,-6.4690026954177915
ORCL,2001-02-28,19.0,-12.391930835734865
ORCL,2001-03-01,21.375,12.5
ORCL,2001-03-02,16.875,-21.052631578947366
ORCL,2001-03-05,17.0,0.7407407407407307
ORCL,2001-03-06,17.625,3.6764705882353033
ORCL,2001-03-07,18.625,5.673758865248235
ORCL,2001-03-08,17.5,-6.040268456375841
ORCL,2001-03-09,16.375,-6.428571428571428
ORCL,2001-03-12,15.1875,-7.25190839694656
ORCL,2001-03-13,16.9375,11.522633744855959
ORCL,2001-03-14,16.0625,-5.166051660516602
ORCL,2001-03-15,14.6875,-8.560311284046696
ORCL,2001-03-16,14.0625,-4.255319148936165
ORCL,2001-03-19,15.4375,9.777777777777775
ORCL,2001-03-20,14.375,-6.882591093117407
ORCL,2001-03-21,14.75,2.60869565217392
ORCL,2001-03-22,15.5,5.084745762711873
ORCL,2001-03-23,15.875,2.4193548387096753
ORCL,2001-03-26,15.4399995803833,-2.740160123569757
ORCL,2001-03-27,16.420000076293945,6.347153643422021
ORCL,2001-03-28,15.0600004196167,-8.282580087442993
ORCL,2001-03-29,14.329999923706055,-4.847280714280511
ORCL,2001-03-30,14.630000114440918,2.093511460796127
ORCL,2001-04-02,15.199999809265137,3.8961017796683706
ORCL,2001-04-03,13.15999984741211,-13.421052549024036
ORCL,2001-04-04,13.420000076293945,1.975685652708914
ORCL,2001-04-05,14.470000267028809,7.824144446836923
ORCL,2001-04-06,13.550000190734863,-6.35798244171597
ORCL,2001-04-09,14.050000190734863,3.690036848426659
ORCL,2001-04-10,14.970000267028809,6.548043158751193
ORCL,2001-04-11,15.529999732971191,3.740811329013627
ORCL,2001-04-12,15.819999694824219,1.8673532958106698
ORCL,2001-04-16,15.960000038146973,0.8849579394654361
ORCL,2001-04-17,16.219999313354492,1.6290681365042525
ORCL,2001-04-18,17.920000076293945,10.480892940234487
ORCL,2001-04-19,20.31999969482422,13.392854957100099
ORCL,2001-04-20,19.75,-2.8051166505155267
ORCL,2001-04-23,17.149999618530273,-13.164558893517608
ORCL,2001-04-24,16.969999313354492,-1.0495644850119668
ORCL,2001-04-25,17.25,1.649974649233843
ORCL,2001-04-26,16.899999618530273,-2.028987718665076
ORCL,2001-04-27,17.149999618530273,1.4792899742192
ORCL,2001-04-30,16.15999984741211,-5.772593545999194
ORCL,2001-05-01,16.040000915527344,-0.7425676548133309
ORCL,2001-05-02,17.170000076293945,7.044882146314091
ORCL,2001-05-03,16.450000762939453,-4.193356494788669
ORCL,2001-05-04,17.09000015258789,3.8905736168128646
ORCL,2001-05-07,16.8700008392334,-1.2872984867772441
ORCL,2001-05-08,17.040000915527344,1.0077063890749027
ORCL,2001-05-09,17.059999465942383,0.1173623787591227
ORCL,2001-05-10,16.389999389648438,-3.927315927714392
ORCL,2001-05-11,15.899999618530273,-2.9896265367016284
ORCL,2001-05-14,16.040000915527344,0.8805113229934269
ORCL,2001-05-15,15.930000305175781,-0.6857893022005901
ORCL,2001-05-16,16.399999618530273,2.950403668239643
ORCL,2001-05-17,16.1200008392334,-1.7073096695716106
ORCL,2001-05-18,16.280000686645508,0.9925548330164791
ORCL,2001-05-21,18.100000381469727,11.179358833302544
ORCL,2001-05-22,17.579999923706055,-2.872930645327687
ORCL,2001-05-23,16.829999923706055,-4.266211622610127
ORCL,2001-05-24,17.299999237060547,2.792628137166364
ORCL,2001-05-25,16.510000228881836,-4.566468456752027
ORCL,2001-05-29,15.609999656677246,-5.451245061948395
ORCL,2001-05-30,14.510000228881836,-7.046761383654998
ORCL,2001-05-31,15.300000190734863,5.444520671202668
ORCL,2001-06-01,15.859999656677246,3.6601271827532367
ORCL,2001-06-04,16.059999465942383,1.2610328726011977
ORCL,2001-06-05,16.760000228881836,4.358659939085974
ORCL,2001-06-06,17.0,1.4319795217220932
ORCL,2001-06-07,17.329999923706055,1.9411760218003282
ORCL,2001-06-08,17.010000228881836,-1.84650719118864
ORCL,2001-06-11,16.190000534057617,-4.820691850620406
ORCL,2001-06-12,16.139999389648438,-0.3088396711537822
ORCL,2001-06-13,15.5,-3.9652999619002927
ORCL,2001-06-14,14.850000381469727,-4.193545926001763
ORCL,2001-06-15,15.0,1.0100984153337045
ORCL,2001-06-18,14.84000015258789,-1.066665649414067
ORCL,2001-06-19,16.760000228881836,12.93800577191453
ORCL,2001-06-20,17.520000457763672,4.5346075089674365
ORCL,2001-06-21,17.899999618530273,2.1689449248742054
ORCL,2001-06-22,17.479999542236328,-2.3463691913108042
ORCL,2001-06-25,17.770000457763672,1.6590441826192626
ORCL,2001-06-26,18.440000534057617,3.770399882017017
ORCL,2001-06-27,18.040000915527344,-2.169195265431245
ORCL,2001-06-28,19.18000030517578,6.319286761605536
ORCL,2001-06-29,19.0,-0.9384791569956752
ORCL,2001-07-02,19.579999923706055,3.052631177400289
ORCL,2001-07-03,19.770000457763672,0.9703806680181781
ORCL,2001-07-05,18.93000030517578,-4.248862585423074
ORCL,2001-07-06,18.209999084472656,-3.803492916512341
ORCL,2001-07-09,18.90999984741211,3.8440461182468244
ORCL,2001-07-10,17.59000015258789,-6.980432075491871
ORCL,2001-07-11,18.0,2.330868924704288
ORCL,2001-07-12,19.65999984741211,9.222221374511719
ORCL,2001-07-13,19.540000915527344,-0.6103709705804539
ORCL,2001-07-16,18.700000762939453,-4.29887468388187
ORCL,2001-07-17,19.5,4.278070611879459
ORCL,2001-07-18,18.780000686645508,-3.692304171048677
ORCL,2001-07-19,19.170000076293945,2.0766739903570253
ORCL,2001-07-20,19.06999969482422,-0.5216503968270114
ORCL,2001-07-23,18.1299991607666,-4.929211059781724
ORCL,2001-07-24,18.209999084472656,0.44125718372438616
ORCL,2001-07-25,19.260000228881836,5.766069177370237
ORCL,2001-07-26,19.40999984741211,0.7788142094896644
ORCL,2001-07-27,19.059999465942383,-1.8031962092796783
ORCL,2001-07-30,18.670000076293945,-2.046166844575803
ORCL,2001-07-31,18.079999923706055,-3.1601507775944615
ORCL,2001-08-01,18.31999969482422,1.3274323679807187
ORCL,2001-08-02,18.309999465942383,-0.054586403102729886
ORCL,2001-08-03,18.0,-1.693061032137111
ORCL,2001-08-06,17.459999084472656,-3.0000050862630245
ORCL,2001-08-07,17.239999771118164,-1.2600190428998292
ORCL,2001-08-08,16.299999237060547,-5.45243936506532
ORCL,2001-08-09,15.989999771118164,-1.901837303388032
ORCL,2001-08-10,15.15999984741211,-5.190743812299714
ORCL,2001-08-13,15.6899995803833,3.496040490143315
ORCL,2001-08-14,15.550000190734863,-0.8922842153767485
ORCL,2001-08-15,15.010000228881836,-3.4726685223758103
ORCL,2001-08-16,15.3100004196167,1.9986687952050275
ORCL,2001-08-17,14.720000267028809,-3.853691289465433
ORCL,2001-08-20,14.8100004196167,0.611414068989391
ORCL,2001-08-21,14.130000114440918,-4.591494165490239
ORCL,2001-08-22,14.640000343322754,3.6093434164987226
ORCL,2001-08-23,14.010000228881836,-4.30327936930861
ORCL,2001-08-24,15.1899995803833,8.422550551204688
ORCL,2001-08-27,14.930000305175781,-1.7116476786693813
ORCL,2001-08-28,14.010000228881836,-6.162090137232001
ORCL,2001-08-29,13.350000381469727,-4.7109196047799395
ORCL,2001-08-30,12.0,-10.112362119057128
ORCL,2001-08-31,12.210000038146973,1.7500003178914314
ORCL,2001-09-04,12.079999923706055,-1.0647019986467332
ORCL,2001-09-05,12.069999694824219,-0.08278335219366051
ORCL,2001-09-06,10.920000076293945,-9.52775184429714
ORCL,2001-09-07,11.069999694824219,1.373622870716873
ORCL,2001-09-10,11.460000038146973,3.5230384288546857
ORCL,2001-09-17,11.010000228881836,-3.926699893256713
ORCL,2001-09-18,11.380000114440918,3.360580180448003
ORCL,2001-09-19,11.199999809265137,-1.581724985638322
ORCL,2001-09-20,11.3100004196167,0.9821483234362605
ORCL,2001-09-21,10.760000228881836,-4.862954644819572
ORCL,2001-09-24,12.520000457763672,16.356879102638565
ORCL,2001-09-25,12.25,-2.156553098176961
ORCL,2001-09-26,12.199999809265137,-0.4081648223254186
ORCL,2001-09-27,12.039999961853027,-1.311474179619243
ORCL,2001-09-28,12.579999923706055,4.485049531261942
ORCL,2001-10-01,12.579999923706055,0.0
ORCL,2001-10-02,12.600000381469727,0.15898615170881758
ORCL,2001-10-03,13.65999984741211,8.412693919448433
ORCL,2001-10-04,13.789999961853027,0.9516845965817922
ORCL,2001-10-05,14.199999809265137,2.9731678647301196
ORCL,2001-10-08,13.899999618530273,-2.112677427918841
ORCL,2001-10-09,13.699999809265137,-1.438847588157588
ORCL,2001-10-10,14.289999961853027,4.306570516803077
ORCL,2001-10-11,14.970000267028809,4.758574576564256
ORCL,2001-10-12,14.9399995803833,-0.20040538483879766
ORCL,2001-10-15,14.4399995803833,-3.346720308188733
ORCL,2001-10-16,14.9399995803833,3.4626039787372997
ORCL,2001-10-17,13.65999984741211,-8.567602201621693
ORCL,2001-10-18,14.260000228881836,4.392389371683603
ORCL,2001-10-19,14.539999961853027,1.9635324577631286
ORCL,2001-10-22,14.949999809265137,2.819806385748147
ORCL,2001-10-23,15.010000228881836,0.4013406045631829
ORCL,2001-10-24,14.65999984741211,-2.3317813200046777
ORCL,2001-10-25,13.949999809265137,-4.843110815395457
ORCL,2001-10-26,13.579999923706055,-2.6523289650035697
ORCL,2001-10-29,13.399999618530273,-1.3254808997573142
ORCL,2001-10-30,13.5,0.7462715247501972
ORCL,2001-10-31,13.5600004196167,0.4444475527162872
ORCL,2001-11-01,14.170000076293945,4.498522402659999
ORCL,2001-11-02,14.449999809265137,1.9760037506254102
ORCL,2001-11-05,14.960000038146973,3.529413395250236
ORCL,2001-11-06,15.220000267028809,1.7379694399656032
ORCL,2001-11-07,15.579999923706055,2.3653065069723755
ORCL,2001-11-08,15.449999809265137,-0.8344038194962655
ORCL,2001-11-09,15.380000114440918,-0.4530724640025019
ORCL,2001-11-12,15.399999618530273,0.13003578634942503
ORCL,2001-11-13,14.520000457763672,-5.714280406265271
ORCL,2001-11-14,14.920000076293945,2.754818222587585
ORCL,2001-11-15,14.789999961853027,-0.8713144354970392
ORCL,2001-11-16,14.550000190734863,-1.622716509379185
ORCL,2001-11-19,14.869999885559082,2.1993105885179887
ORCL,2001-11-20,14.5600004196167,-2.0847307890260125
ORCL,2001-11-21,14.079999923706055,-3.296706607672484
ORCL,2001-11-23,14.40999984741211,2.34374947083944
ORCL,2001-11-26,14.739999771118164,2.2900758306761526
ORCL,2001-11-27,14.420000076293945,-2.1709613283117712
ORCL,2001-11-28,14.119999885559082,-2.0804451397198997
ORCL,2001-11-29,14.1899995803833,0.4957485509317072
ORCL,2001-11-30,14.029999732971191,-1.1275535739500575
ORCL,2001-12-03,13.699999809265137,-2.3521021381813667
ORCL,2001-12-04,13.800000190734863,0.7299298019120881
ORCL,2001-12-05,15.369999885559082,11.376809225541141
ORCL,2001-12-06,15.899999618530273,3.448274150406161
ORCL,2001-12-07,15.90999984741211,0.06289452277836727
ORCL,2001-12-10,15.420000076293945,-3.0798226009905783
ORCL,2001-12-11,15.109999656677246,-2.0103788461926175
ORCL,2001-12-12,15.100000381469727,-0.06617654159311037
ORCL,2001-12-13,14.670000076293945,-2.847684068296219
ORCL,2001-12-14,14.569999694824219,-0.6816658551442201
ORCL,2001-12-17,14.789999961853027,1.5099538204311758
ORCL,2001-12-18,15.050000190734863,1.7579461092118942
ORCL,2001-12-19,14.920000076293945,-0.8637881248729107
ORCL,2001-12-20,14.489999771118164,-2.882039564188732
ORCL,2001-12-21,14.380000114440918,-0.7591418800192096
ORCL,2001-12-24,14.34000015258789,-0.2781638493372318
ORCL,2001-12-26,14.09000015258789,-1.7433751557867527
ORCL,2001-12-27,13.989999771118164,-0.7097259076420892
ORCL,2001-12-28,14.0600004196167,0.500362041771063
ORCL,2001-12-31,13.8100004196167,-1.7780938302903393
ORCL,2002-01-02,13.979999542236328,1.2309856441289568
ORCL,2002-01-03,15.289999961853027,9.370532635991369
ORCL,2002-01-04,15.449999809265137,1.0464345834616973
ORCL,2002-01-07,15.489999771118164,0.25889943266561577
ORCL,2002-01-08,15.75,1.6785037619343246
ORCL,2002-01-09,16.729999542236328,6.222219315786215
ORCL,2002-01-10,16.690000534057617,-0.23908553062258475
ORCL,2002-01-11,16.270000457763672,-2.5164773088945824
ORCL,2002-01-14,16.389999389648438,0.73754719427499
ORCL,2002-01-15,16.989999771118164,3.66077122521844
ORCL,2002-01-16,16.579999923706055,-2.4131833604205233
ORCL,2002-01-17,17.219999313354492,3.860068712867526
ORCL,2002-01-18,16.479999542236328,-4.297327529765216
ORCL,2002-01-22,15.9399995803833,-3.2766988886684723
ORCL,2002-01-23,16.75,5.081558600625891
ORCL,2002-01-24,17.25,2.9850746268656803
ORCL,2002-01-25,16.690000534057617,-3.2463737156080197
ORCL,2002-01-28,16.899999618530273,1.2582329404012382
ORCL,2002-01-29,16.5,-2.3668617015333404
ORCL,2002-01-30,16.6200008392334,0.7272778135357427
ORCL,2002-01-31,17.260000228881836,3.8507783232937465
ORCL,2002-02-01,16.389999389648438,-5.040560994765175
ORCL,2002-02-04,16.1200008392334,-1.6473371596680164
ORCL,2002-02-05,15.8100004196167,-1.9230794260395423
ORCL,2002-02-06,16.040000915527344,1.4547785566486393
ORCL,2002-02-07,15.920000076293945,-0.7481348652370268
ORCL,2002-02-08,16.18000030517578,1.6331672590190305
ORCL,2002-02-11,16.350000381469727,1.0506803033839551
ORCL,2002-02-12,16.18000030517578,-1.0397557940525437
ORCL,2002-02-13,16.1200008392334,-0.37082487522073215
ORCL,2002-02-14,16.31999969482422,1.2406876251771504
ORCL,2002-02-15,15.489999771118164,-5.085783941339683
ORCL,2002-02-19,14.789999961853027,-4.519043380299593
ORCL,2002-02-20,15.510000228881836,4.868155976239774
ORCL,2002-02-21,15.260000228881836,-1.6118632902046293
ORCL,2002-02-22,15.5,1.5727376639479207
ORCL,2002-02-25,16.34000015258789,5.419355823147676
ORCL,2002-02-26,16.530000686645508,1.1627939552223632
ORCL,2002-02-27,16.3700008392334,-0.9679361207853621
ORCL,2002-02-28,16.6200008392334,1.5271837946448708
ORCL,2002-03-01,15.989999771118164,-3.790619953688845
ORCL,2002-03-04,13.670000076293945,-14.509066466746944
ORCL,2002-03-05,13.850000381469727,1.316754236804507
ORCL,2002-03-06,14.140000343322754,2.093862482783937
ORCL,2002-03-07,14.0,-0.990101413886213
ORCL,2002-03-08,14.199999809265137,1.4285700661795575
ORCL,2002-03-11,14.5,2.112677427918852
ORCL,2002-03-12,14.4399995803833,-0.4137959973565475
ORCL,2002-03-13,13.890000343322754,-3.8088590930966504
ORCL,2002-03-14,13.4399995803833,-3.2397462333813354
ORCL,2002-03-15,12.600000381469727,-6.2499942346695985
ORCL,2002-03-18,12.600000381469727,0.0
ORCL,2002-03-19,12.8100004196167,1.6666669189614458
ORCL,2002-03-20,12.539999961853027,-2.107731841680538
ORCL,2002-03-21,13.149999618530273,4.864431088778942
ORCL,2002-03-22,12.850000381469727,-2.281363085652144
ORCL,2002-03-25,12.520000457763672,-2.5680927152494815
ORCL,2002-03-26,12.710000038146973,1.5175684779267007
ORCL,2002-03-27,12.630000114440918,-0.6294250469390139
ORCL,2002-03-28,12.800000190734863,1.3460021754043483
ORCL,2002-04-01,12.84000015258789,0.3124996973201677
ORCL,2002-04-02,12.529999732971191,-2.414333457419926
ORCL,2002-04-03,12.479999542236328,-0.39904382921328585
ORCL,2002-04-04,12.220000267028809,-2.0833276021172797
ORCL,2002-04-05,12.130000114440918,-0.7364987775877796
ORCL,2002-04-08,12.34000015258789,1.7312451456366063
ORCL,2002-04-09,11.979999542236328,-2.9173468873585406
ORCL,2002-04-10,11.550000190734863,-3.589310249849942
ORCL,2002-04-11,10.9399995803833,-5.281390478598347
ORCL,2002-04-12,11.510000228881836,5.21024378758308
ORCL,2002-04-15,11.300000190734863,-1.8245007295484061
ORCL,2002-04-16,12.0600004196167,6.725665628793331
ORCL,2002-04-17,11.779999732971191,-2.321730322579929
ORCL,2002-04-18,11.649999618530273,-1.103566361525965
ORCL,2002-04-19,11.930000305175781,2.403439449046374
ORCL,2002-04-22,11.430000305175781,-4.191114729335565
ORCL,2002-04-23,11.119999885559082,-2.712164578651177
ORCL,2002-04-24,10.5,-5.575538596580754
ORCL,2002-04-25,10.5,0.0
ORCL,2002-04-26,10.130000114440918,-3.523808433896014
ORCL,2002-04-29,10.430000305175781,2.961502342997946
ORCL,2002-04-30,10.039999961853027,-3.7392169886056537
ORCL,2002-05-01,9.449999809265137,-5.876495566031825
ORCL,2002-05-02,8.550000190734863,-9.523805679317366
ORCL,2002-05-03,8.430000305175781,-1.4035074021298777
ORCL,2002-05-06,8.220000267028809,-2.4911035651806412
ORCL,2002-05-07,8.25,0.36496024326815313
ORCL,2002-05-08,9.149999618530273,10.90908628521543
ORCL,2002-05-09,8.479999542236328,-7.322405510674379
ORCL,2002-05-10,8.010000228881836,-5.542445032143773
ORCL,2002-05-13,8.470000267028809,5.742821785302077
ORCL,2002-05-14,8.8100004196167,4.014169325488814
ORCL,2002-05-15,9.1899995803833,4.31327063186604
ORCL,2002-05-16,9.579999923706055,4.243747128729325
ORCL,2002-05-17,9.5600004196167,-0.20876309236564916
ORCL,2002-05-20,9.109999656677246,-4.707120744640047
ORCL,2002-05-21,8.850000381469727,-2.8539987377162124
ORCL,2002-05-22,8.800000190734863,-0.5649738822560368
ORCL,2002-05-23,9.369999885559082,6.477269118975104
ORCL,2002-05-24,8.850000381469727,-5.549621242693625
ORCL,2002-05-28,8.9399995803833,1.0169400568842413
ORCL,2002-05-29,8.399999618530273,-6.040268313187935
ORCL,2002-05-30,8.420000076293945,0.23810069847565174
ORCL,2002-05-31,7.920000076293945,-5.938242226478396
ORCL,2002-06-03,7.320000171661377,-7.575756298645519
ORCL,2002-06-04,7.820000171661377,6.830600932711706
ORCL,2002-06-05,8.65999984741211,10.741683597332607
ORCL,2002-06-06,8.149999618530273,-5.889148243279019
ORCL,2002-06-07,8.359999656677246,2.5766877052301407
ORCL,2002-06-10,8.140000343322754,-2.63157084197696
ORCL,2002-06-11,8.029999732971191,-1.3513587925312098
ORCL,2002-06-12,8.260000228881836,2.8642652996146767
ORCL,2002-06-13,8.260000228881836,0.0
ORCL,2002-06-14,8.569999694824219,3.753020064799051
ORCL,2002-06-17,9.199999809265137,7.351226801342836
ORCL,2002-06-18,8.979999542236328,-2.3913072998898444
ORCL,2002-06-19,8.800000190734863,-2.0044472235756783
ORCL,2002-06-20,8.460000038146973,-3.86363801384757
ORCL,2002-06-21,8.119999885559082,-4.018914315068511
ORCL,2002-06-24,8.609999656677246,6.03448002492708
ORCL,2002-06-25,8.699999809265137,1.0452979811456098
ORCL,2002-06-26,9.170000076293945,5.4023020383089815
ORCL,2002-06-27,9.680000305175781,5.561616408273284
ORCL,2002-06-28,9.470000267028809,-2.169421813289496
ORCL,2002-07-01,9.0,-4.963043862471506
ORCL,2002-07-02,8.680000305175781,-3.555552164713538
ORCL,2002-07-03,9.550000190734863,10.023039803815582
ORCL,2002-07-05,9.979999542236328,4.5026109205593245
ORCL,2002-07-08,9.3100004196167,-6.7134183702526995
ORCL,2002-07-09,9.399999618530273,0.9666938223111154
ORCL,2002-07-10,8.979999542236328,-4.46808609934406
ORCL,2002-07-11,9.420000076293945,4.899783479811193
ORCL,2002-07-12,9.680000305175781,2.760087333079153
ORCL,2002-07-15,10.149999618530273,4.855364654308825
ORCL,2002-07-16,9.989999771118164,-1.5763532357184196
ORCL,2002-07-17,10.470000267028809,4.804809878958771
ORCL,2002-07-18,10.050000190734863,-4.011461944433492
ORCL,2002-07-19,9.720000267028809,-3.2835812680907517
ORCL,2002-07-22,9.229999542236328,-5.041159581596011
ORCL,2002-07-23,8.800000190734863,-4.6587147651935945
ORCL,2002-07-24,9.399999618530273,6.8181751680769676
ORCL,2002-07-25,9.010000228881836,-4.14892984548243
ORCL,2002-07-26,9.329999923706055,3.5516058456741106
ORCL,2002-07-29,9.550000190734863,2.3579878759679485
ORCL,2002-07-30,9.869999885559082,3.350782077833614
ORCL,2002-07-31,10.010000228881836,1.4184432112060108
ORCL,2002-08-01,9.670000076293945,-3.3966048432934937
ORCL,2002-08-02,9.40999984741211,-2.688730370532544
ORCL,2002-08-05,9.010000228881836,-4.250793039494882
ORCL,2002-08-06,9.329999923706055,3.5516058456741106
ORCL,2002-08-07,9.520000457763672,2.036447327023616
ORCL,2002-08-08,10.010000228881836,5.147056171815234
ORCL,2002-08-09,9.8100004196167,-1.9980000468739045
ORCL,2002-08-12,9.729999542236328,-0.8155033023280689
ORCL,2002-08-13,9.09000015258789,-6.577589103373594
ORCL,2002-08-14,10.050000190734863,10.561056347987673
ORCL,2002-08-15,10.119999885559082,0.6965143631415316
ORCL,2002-08-16,10.390000343322754,2.667988743250427
ORCL,2002-08-19,10.930000305175781,5.197304562170335
ORCL,2002-08-20,10.760000228881836,-1.555352896133444
ORCL,2002-08-21,10.760000228881836,0.0
ORCL,2002-08-22,11.1899995803833,3.9962764159360065
ORCL,2002-08-23,10.789999961853027,-3.574616921626117
ORCL,2002-08-26,10.569999694824219,-2.0389274124800516
ORCL,2002-08-27,10.149999618530273,-3.973510770294586
ORCL,2002-08-28,9.90999984741211,-2.364529853577635
ORCL,2002-08-29,9.960000038146973,0.5045428002495855
ORCL,2002-08-30,9.59000015258789,-3.7148582745178294
ORCL,2002-09-03,9.0600004196167,-5.526587325738152
ORCL,2002-09-04,9.600000381469727,5.960264203562504
ORCL,2002-09-05,9.119999885559082,-5.0000049670535285
ORCL,2002-09-06,9.630000114440918,5.592107842998861
ORCL,2002-09-09,9.779999732971191,1.5576284189793288
ORCL,2002-09-10,9.789999961853027,0.10225183184946474
ORCL,2002-09-11,9.800000190734863,0.10214738427785086
ORCL,2002-09-12,9.479999542236328,-3.2653126762290374
ORCL,2002-09-13,9.729999542236328,2.637130929027709
ORCL,2002-09-16,9.279999732971191,-4.6248697886547845
ORCL,2002-09-17,9.029999732971191,-2.6939655947593177
ORCL,2002-09-18,8.319999694824219,-7.862680610659966
ORCL,2002-09-19,8.109999656677246,-2.52403901261693
ORCL,2002-09-20,7.989999771118164,-1.479653398755476
ORCL,2002-09-23,7.639999866485596,-4.380474526391476
ORCL,2002-09-24,8.0,4.7120437147337935
ORCL,2002-09-25,8.59000015258789,7.375001907348633
ORCL,2002-09-26,8.289999961853027,-3.49243522009115
ORCL,2002-09-27,8.399999618530273,1.3268957440701667
ORCL,2002-09-30,7.860000133514404,-6.428565589748814
ORCL,2002-10-01,8.539999961853027,8.651397160149642
ORCL,2002-10-02,8.3100004196167,-2.693203082713158
ORCL,2002-10-03,8.329999923706055,0.24066790709353914
ORCL,2002-10-04,8.199999809265137,-1.560625637834101
ORCL,2002-10-07,7.699999809265137,-6.097561117441153
ORCL,2002-10-08,8.069999694824219,4.805193437977429
ORCL,2002-10-09,8.069999694824219,0.0
ORCL,2002-10-10,8.510000228881836,5.452299265138949
ORCL,2002-10-11,9.050000190734863,6.345475291767189
ORCL,2002-10-14,9.25,2.209942597237635
ORCL,2002-10-15,9.6899995803833,4.7567522203600054
ORCL,2002-10-16,9.319999694824219,-3.818368437374542
ORCL,2002-10-17,9.869999885559082,5.901289793392395
ORCL,2002-10-18,9.489999771118164,-3.8500518626844227
ORCL,2002-10-21,9.640000343322754,1.580617237327031
ORCL,2002-10-22,9.890000343322754,2.59336090348965
ORCL,2002-10-23,9.960000038146973,0.7077825317921116
ORCL,2002-10-24,9.859999656677246,-1.0040198904289532
ORCL,2002-10-25,10.260000228881836,4.056801076394634
ORCL,2002-10-28,10.069999694824219,-1.851857015780245
ORCL,2002-10-29,9.960000038146973,-1.0923501490648913
ORCL,2002-10-30,10.010000228881836,0.5020099452144766
ORCL,2002-10-31,10.1899995803833,1.7981952785786515
ORCL,2002-11-01,10.130000114440918,-0.5888073445840747
ORCL,2002-11-04,10.239999771118164,1.0858801128781348
ORCL,2002-11-05,10.170000076293945,-0.6835907850472056
ORCL,2002-11-06,10.359999656677246,1.8682357812974448
ORCL,2002-11-07,10.199999809265137,-1.544400122725742
ORCL,2002-11-08,9.550000190734863,-6.372545398871954
ORCL,2002-11-11,9.050000190734863,-5.235601989674155
ORCL,2002-11-12,9.5,4.972373478244063
ORCL,2002-11-13,9.619999885559082,1.2631566900956015
ORCL,2002-11-14,10.350000381469727,7.588362833626161
ORCL,2002-11-15,10.710000038146973,3.478257424239106
ORCL,2002-11-18,10.25,-4.295051694757612
ORCL,2002-11-19,10.369999885559082,1.1707305908203125
ORCL,2002-11-20,10.739999771118164,3.567983506676131
ORCL,2002-11-21,11.460000038146973,6.703913243695059
ORCL,2002-11-22,11.579999923706055,1.0471194167507747
ORCL,2002-11-25,11.90999984741211,2.849740292575431
ORCL,2002-11-26,11.630000114440918,-2.350963363211389
ORCL,2002-11-27,12.0,3.181426327757775
ORCL,2002-11-29,12.149999618530273,1.2499968210856194
ORCL,2002-12-02,11.899999618530273,-2.0576132333265162
ORCL,2002-12-03,11.369999885559082,-4.4537794114370755
ORCL,2002-12-04,11.050000190734863,-2.814421266887146
ORCL,2002-12-05,10.6899995803833,-3.2579240193444825
ORCL,2002-12-06,11.279999732971191,5.519178444782824
ORCL,2002-12-09,10.529999732971191,-6.648936327611487
ORCL,2002-12-10,10.699999809265137,1.6144357132474196
ORCL,2002-12-11,11.300000190734863,5.607480300608847
ORCL,2002-12-12,11.399999618530273,0.8849506735177037
ORCL,2002-12-13,10.649999618530273,-6.578947588567486
ORCL,2002-12-16,11.300000190734863,6.103291976401892
ORCL,2002-12-17,11.020000457763672,-2.477873701283384
ORCL,2002-12-18,10.630000114440918,-3.5390229321451194
ORCL,2002-12-19,11.0,3.480713843609795
ORCL,2002-12-20,10.739999771118164,-2.3636384443803227
ORCL,2002-12-23,11.0600004196167,2.979521930336304
ORCL,2002-12-24,10.989999771118164,-0.6329172318508935
ORCL,2002-12-26,10.829999923706055,-1.4558676136881332
ORCL,2002-12-27,10.789999961853027,-0.3693440640333723
ORCL,2002-12-30,10.9399995803833,1.3901725584854807
ORCL,2002-12-31,10.800000190734863,-1.2797019654321784
ORCL,2003-01-02,11.210000038146973,3.7962948164004695
ORCL,2003-01-03,11.5600004196167,3.12221570275375
ORCL,2003-01-06,11.960000038146973,3.460204186943594
ORCL,2003-01-07,12.6899995803833,6.103675082842486
ORCL,2003-01-08,12.119999885559082,-4.491723511995593
ORCL,2003-01-09,13.010000228881836,7.3432372254655265
ORCL,2003-01-10,13.069999694824219,0.46117959175115963
ORCL,2003-01-13,12.930000305175781,-1.071150672665111
ORCL,2003-01-14,13.109999656677246,1.3921063205962314
ORCL,2003-01-15,12.529999732971191,-4.42410327151036
ORCL,2003-01-16,12.170000076293945,-2.873101870305317
ORCL,2003-01-17,11.4399995803833,-5.9983606518838055
ORCL,2003-01-21,11.569999694824219,1.1363646784029235
ORCL,2003-01-22,11.619999885559082,0.4321537774735651
ORCL,2003-01-23,12.460000038146973,7.228917046994221
ORCL,2003-01-24,11.770000457763672,-5.5377173215957365
ORCL,2003-01-27,11.930000305175781,1.3593869259926006
ORCL,2003-01-28,11.970000267028809,0.335288858590177
ORCL,2003-01-29,12.020000457763672,0.41771252814912785
ORCL,2003-01-30,11.75,-2.2462599624052393
ORCL,2003-01-31,12.029999732971191,2.3829764508186413
ORCL,2003-02-03,12.010000228881836,-0.16624692047616518
ORCL,2003-02-04,11.729999542236328,-2.3313961807607475
ORCL,2003-02-05,11.520000457763672,-1.7902735947815773
ORCL,2003-02-06,11.529999732971191,0.08679926050507714
ORCL,2003-02-07,11.34000015258789,-1.64787150722977
ORCL,2003-02-10,11.75,3.6155188879652966
ORCL,2003-02-11,11.90999984741211,1.3617008290392363
ORCL,2003-02-12,11.5,-3.4424840693948244
ORCL,2003-02-13,11.539999961853027,0.3478257552437247
ORCL,2003-02-14,11.699999809265137,1.3864804847574463
ORCL,2003-02-18,12.420000076293945,6.153848536464479
ORCL,2003-02-19,12.319999694824219,-0.8051560455349493
ORCL,2003-02-20,12.3100004196167,-0.08116295012344787
ORCL,2003-02-21,12.390000343322754,0.6498775059225137
ORCL,2003-02-24,11.819999694824219,-4.600489368071092
ORCL,2003-02-25,11.9399995803833,1.015227484410408
ORCL,2003-02-26,11.720000267028809,-1.8425403776055171
ORCL,2003-02-27,11.890000343322754,1.4505125633162086
ORCL,2003-02-28,11.960000038146973,0.5887274415726118
ORCL,2003-03-03,11.6899995803833,-2.257528903867001
ORCL,2003-03-04,11.630000114440918,-0.5132546458176623
ORCL,2003-03-05,11.170000076293945,-3.9552883372356407
ORCL,2003-03-06,11.15999984741211,-0.08952756323663547
ORCL,2003-03-07,11.0600004196167,-0.8960522326404763
ORCL,2003-03-10,10.760000228881836,-2.7124790176568547
ORCL,2003-03-11,10.680000305175781,-0.743493698925024
ORCL,2003-03-12,11.0,2.99625173858038
ORCL,2003-03-13,11.899999618530273,8.181814713911573
ORCL,2003-03-14,11.9399995803833,0.33613414399393804
ORCL,2003-03-17,12.350000381469727,3.4338426758409035
ORCL,2003-03-18,12.25,-0.8097196630031722
ORCL,2003-03-19,11.3100004196167,-7.673465962312664
ORCL,2003-03-20,11.5,1.679925493669776
ORCL,2003-03-21,11.350000381469727,-1.304344508958899
ORCL,2003-03-24,11.029999732971191,-2.819388878796658
ORCL,2003-03-25,11.300000190734863,2.4478736563934733
ORCL,2003-03-26,11.4399995803833,1.238932630843892
ORCL,2003-03-27,11.359999656677246,-0.6993000580457598
ORCL,2003-03-28,11.100000381469727,-2.288726083320747
ORCL,2003-03-31,10.850000381469727,-2.2522521748499114
ORCL,2003-04-01,10.760000228881836,-0.8294944647338265
ORCL,2003-04-02,11.460000038146973,6.505574297165984
ORCL,2003-04-03,11.619999885559082,1.3961592223343589
ORCL,2003-04-04,11.369999885559082,-2.1514630160254233
ORCL,2003-04-07,11.710000038146973,2.9903267898860886
ORCL,2003-04-08,11.5,-1.7933393463951175
ORCL,2003-04-09,11.170000076293945,-2.8695645539656978
ORCL,2003-04-10,11.369999885559082,1.7905085756408923
ORCL,2003-04-11,11.289999961853027,-0.7036053167217893
ORCL,2003-04-14,11.65999984741211,3.2772354898959133
ORCL,2003-04-15,11.539999961853027,-1.029158551710574
ORCL,2003-04-16,11.579999923706055,0.34662012118935603
ORCL,2003-04-17,12.0,3.6269436879195593
ORCL,2003-04-21,11.84000015258789,-1.3333320617675781
ORCL,2003-04-22,12.130000114440918,2.4493239705714043
ORCL,2003-04-23,12.0,-1.0717239341667573
ORCL,2003-04-24,12.029999732971191,0.2499977747599358
ORCL,2003-04-25,11.789999961853027,-1.9950106105188437
ORCL,2003-04-28,11.970000267028809,1.5267201506206751
ORCL,2003-04-29,12.020000457763672,0.41771252814912785
ORCL,2003-04-30,11.880000114440918,-1.1647282694763006
ORCL,2003-05-01,11.920000076293945,0.3367000123544184
ORCL,2003-05-02,12.199999809265137,2.3489910333813313
ORCL,2003-05-05,12.079999923706055,-0.9836056347144351
ORCL,2003-05-06,12.40999984741211,2.7317874651510143
ORCL,2003-05-07,12.1899995803833,-1.7727660736006068
ORCL,2003-05-08,12.100000381469727,-0.7383035439837538
ORCL,2003-05-09,12.420000076293945,2.644625493684072
ORCL,2003-05-12,12.460000038146973,0.3220608825065474
ORCL,2003-05-13,12.420000076293945,-0.321026980181105
ORCL,2003-05-14,12.529999732971191,0.8856655072587483
ORCL,2003-05-15,12.90999984741211,3.0327224464418157
ORCL,2003-05-16,12.5600004196167,-2.711072284525007
ORCL,2003-05-19,12.170000076293945,-3.105098171124554
ORCL,2003-05-20,12.15999984741211,-0.08217114888368071
ORCL,2003-05-21,12.100000381469727,-0.49341666690194685
ORCL,2003-05-22,12.300000190734863,1.6528909335525421
ORCL,2003-05-23,12.100000381469727,-1.6260146842582146
ORCL,2003-05-27,12.649999618530273,4.545448096868077
ORCL,2003-05-28,13.260000228881836,4.822139357680344
ORCL,2003-05-29,12.829999923706055,-3.24283784127839
ORCL,2003-05-30,13.010000228881836,1.4029641952155725
ORCL,2003-06-02,12.800000190734863,-1.6141432317639648
ORCL,2003-06-03,13.020000457763672,1.7187520605511653
ORCL,2003-06-04,13.579999923706055,4.301071015772973
ORCL,2003-06-05,13.359999656677246,-1.6200314305213181
ORCL,2003-06-06,13.09000015258789,-2.0209544238604216
ORCL,2003-06-09,12.859999656677246,-1.7570702309363528
ORCL,2003-06-10,13.020000457763672,1.2441742251785293
ORCL,2003-06-11,13.270000457763672,1.9201228203561849
ORCL,2003-06-12,13.329999923706055,0.452143661436577
ORCL,2003-06-13,13.479999542236328,1.125278465032209
ORCL,2003-06-16,13.649999618530273,1.2611282052443107
ORCL,2003-06-17,13.350000381469727,-2.1977966699229023
ORCL,2003-06-18,13.420000076293945,0.5243422683446575
ORCL,2003-06-19,13.34000015258789,-0.5961246143908139
ORCL,2003-06-20,12.930000305175781,-3.073462089373147
ORCL,2003-06-23,12.770000457763672,-1.2374311186061027
ORCL,2003-06-24,12.649999618530273,-0.9397089657928959
ORCL,2003-06-25,12.380000114440918,-2.1343834959002606
ORCL,2003-06-26,12.520000457763672,1.1308589824603255
ORCL,2003-06-27,12.430000305175781,-0.7188510327256536
ORCL,2003-06-30,12.010000228881836,-3.378922493823755
ORCL,2003-07-01,12.329999923706055,2.66444370296246
ORCL,2003-07-02,12.449999809265137,0.9732350876042295
ORCL,2003-07-03,12.180000305175781,-2.168670748801338
ORCL,2003-07-07,12.569999694824219,3.2019653520263924
ORCL,2003-07-08,12.729999542236328,1.2728707342609669
ORCL,2003-07-09,12.670000076293945,-0.47132339434351467
ORCL,2003-07-10,12.600000381469727,-0.5524837758698276
ORCL,2003-07-11,12.84000015258789,1.9047600305720724
ORCL,2003-07-14,12.640000343322754,-1.557630894769324
ORCL,2003-07-15,12.630000114440918,-0.07911573267573857
ORCL,2003-07-16,12.40999984741211,-1.7418865006759932
ORCL,2003-07-17,12.09000015258789,-2.578563245437504
ORCL,2003-07-18,12.079999923706055,-0.08271487804485389
ORCL,2003-07-21,11.6899995803833,-3.2284796836580143
ORCL,2003-07-22,12.069999694824219,3.2506426696420565
ORCL,2003-07-23,12.100000381469727,0.24855581942038185
ORCL,2003-07-24,11.680000305175781,-3.4710749012631825
ORCL,2003-07-25,12.100000381469727,3.5958909702068276
ORCL,2003-07-28,11.880000114440918,-1.8181839677106404
ORCL,2003-07-29,11.920000076293945,0.3367000123544184
ORCL,2003-07-30,11.880000114440918,-0.33557014762590764
ORCL,2003-07-31,11.989999771118164,0.9259230270842744
ORCL,2003-08-01,11.819999694824219,-1.4178488702180525
ORCL,2003-08-04,11.859999656677246,0.33840916147014344
ORCL,2003-08-05,11.640000343322754,-1.8549689689968174
ORCL,2003-08-06,11.449999809265137,-1.6323069454771133
ORCL,2003-08-07,11.390000343322754,-0.5240128117192877
ORCL,2003-08-08,11.289999961853027,-0.8779664482481797
ORCL,2003-08-11,11.680000305175781,3.4543874636005167
ORCL,2003-08-12,12.15999984741211,4.109585014510864
ORCL,2003-08-13,11.899999618530273,-2.1381598038191507
ORCL,2003-08-14,12.119999885559082,1.8487417990016741
ORCL,2003-08-15,12.079999923706055,-0.3300326916726104
ORCL,2003-08-18,12.180000305175781,0.8278177326266567
ORCL,2003-08-19,12.149999618530273,-0.2463110500314114
ORCL,2003-08-20,12.119999885559082,-0.2469113902311415
ORCL,2003-08-21,12.15999984741211,0.3300326916725993
ORCL,2003-08-22,12.300000190734863,1.1513186272987364
ORCL,2003-08-25,12.369999885559082,0.569103201127974
ORCL,2003-08-26,12.4399995803833,0.565882744315438
ORCL,2003-08-27,12.449999809265137,0.08038769468774465
ORCL,2003-08-28,12.770000457763672,2.570286372698538
ORCL,2003-08-29,12.829999923706055,0.46984701481278535
ORCL,2003-09-02,13.390000343322754,4.364773366693342
ORCL,2003-09-03,13.760000228881836,2.7632552357893747
ORCL,2003-09-04,13.720000267028809,-0.2906973923522793
ORCL,2003-09-05,13.079999923706055,-4.664725443634065
ORCL,2003-09-08,13.479999542236328,3.0581010769374473
ORCL,2003-09-09,13.359999656677246,-0.8902068963955956
ORCL,2003-09-10,12.850000381469727,-3.817359942465459
ORCL,2003-09-11,12.979999542236328,1.0116665907190736
ORCL,2003-09-12,12.550000190734863,-3.312784026704052
ORCL,2003-09-15,12.449999809265137,-0.7968157764933981
ORCL,2003-09-16,12.529999732971191,0.6425696781659385
ORCL,2003-09-17,12.279999732971191,-1.995211534938468
ORCL,2003-09-18,12.359999656677246,0.6514651909255154
ORCL,2003-09-19,12.119999885559082,-1.9417457749564604
ORCL,2003-09-22,11.970000267028809,-1.23762062662226
ORCL,2003-09-23,12.029999732971191,0.5012486600159072
ORCL,2003-09-24,11.600000381469727,-3.5743920286460673
ORCL,2003-09-25,11.5600004196167,-0.34482724601393455
ORCL,2003-09-26,11.40999984741211,-1.297582757436988
ORCL,2003-09-29,11.640000343322754,2.015780008645751
ORCL,2003-09-30,11.25,-3.3505183146019135
ORCL,2003-10-01,11.6899995803833,3.9111073811848973
ORCL,2003-10-02,11.399999618530273,-2.4807525428800603
ORCL,2003-10-03,11.979999542236328,5.087718799247032
ORCL,2003-10-06,12.1899995803833,1.7529219212955915
ORCL,2003-10-07,12.199999809265137,0.08203633491448148
ORCL,2003-10-08,12.630000114440918,3.5245927204787586
ORCL,2003-10-09,12.329999923706055,-2.3752984007644473
ORCL,2003-10-10,12.329999923706055,0.0
ORCL,2003-10-13,12.279999732971191,-0.4055165534813332
ORCL,2003-10-14,12.329999923706055,0.40716768584787566
ORCL,2003-10-15,12.119999885559082,-1.7031633369536392
ORCL,2003-10-16,11.970000267028809,-1.23762062662226
ORCL,2003-10-17,11.720000267028809,-2.0885546735418314
ORCL,2003-10-20,11.90999984741211,1.6211567922725711
ORCL,2003-10-21,11.979999542236328,0.5877388389675664
ORCL,2003-10-22,11.720000267028809,-2.1702778392509448
ORCL,2003-10-23,11.75,0.25597041201088633
ORCL,2003-10-24,11.729999542236328,-0.1702166618184786
ORCL,2003-10-27,11.699999809265137,-0.2557522092236364
ORCL,2003-10-28,11.979999542236328,2.3931601498784705
ORCL,2003-10-29,11.890000343322754,-0.7512454286519477
ORCL,2003-10-30,12.1899995803833,2.5231221900596568
ORCL,2003-10-31,11.970000267028809,-1.804752427625389
ORCL,2003-11-03,12.1899995803833,1.83792237633007
ORCL,2003-11-04,12.210000038146973,0.16407266982894075
ORCL,2003-11-05,12.350000381469727,1.146603954835057
ORCL,2003-11-06,12.699999809265137,2.8340033763930794
ORCL,2003-11-07,12.460000038146973,-1.8897620056897546
ORCL,2003-11-10,12.569999694824219,0.8828222820262965
ORCL,2003-11-11,12.539999961853027,-0.2386613659469239
ORCL,2003-11-12,12.770000457763672,1.8341347417090148
ORCL,2003-11-13,12.569999694824219,-1.566176630932381
ORCL,2003-11-14,12.289999961853027,-2.2275237849566754
ORCL,2003-11-17,12.09000015258789,-1.6273377533435052
ORCL,2003-11-18,11.8100004196167,-2.315961368381425
ORCL,2003-11-19,12.029999732971191,1.8628222314799325
ORCL,2003-11-20,11.819999694824219,-1.7456362660708602
ORCL,2003-11-21,11.880000114440918,0.5076177763606138
ORCL,2003-11-24,12.050000190734863,1.4309770593966542
ORCL,2003-11-25,11.869999885559082,-1.4937784425446021
ORCL,2003-11-26,12.039999961853027,1.4321826279102723
ORCL,2003-11-28,12.020000457763672,-0.16610883847775204
ORCL,2003-12-01,12.510000228881836,4.076537042073691
ORCL,2003-12-02,12.399999618530273,-0.8793014255715548
ORCL,2003-12-03,12.899999618530273,4.032258188563254
ORCL,2003-12-04,12.989999771118164,0.6976756220876901
ORCL,2003-12-05,12.739999771118164,-1.9245573857194942
ORCL,2003-12-08,12.8100004196167,0.549455649577224
ORCL,2003-12-09,12.609999656677246,-1.5612861544733514
ORCL,2003-12-10,12.779999732971191,1.3481370414148097
ORCL,2003-12-11,12.829999923706055,0.391237807351974
ORCL,2003-12-12,12.829999923706055,0.0
ORCL,2003-12-15,12.699999809265137,-1.0132510928602234
ORCL,2003-12-16,13.119999885559082,3.3070872645804217
ORCL,2003-12-17,13.25,0.9908545394425428
ORCL,2003-12-18,13.329999923706055,0.6037730091023041
ORCL,2003-12-19,13.09000015258789,-1.8004484057899228
ORCL,2003-12-22,13.199999809265137,0.8403335018716485
ORCL,2003-12-23,13.050000190734863,-1.1363607628614325
ORCL,2003-12-24,12.970000267028809,-0.6130262263356334
ORCL,2003-12-26,13.0,0.2313009433581481
ORCL,2003-12-29,13.180000305175781,1.384617732121396
ORCL,2003-12-30,13.1899995803833,0.07586703320174859
ORCL,2003-12-31,13.229999542236328,0.30325976592535664
ORCL,2004-01-02,13.140000343322754,-0.6802660773060132
ORCL,2004-01-05,13.550000190734863,3.120242288429287
ORCL,2004-01-06,13.600000381469727,0.36900509248001256
ORCL,2004-01-07,13.970000267028809,2.720587317506351
ORCL,2004-01-08,14.239999771118164,1.9327093695666653
ORCL,2004-01-09,14.170000076293945,-0.4915708985206102
ORCL,2004-01-12,14.65999984741211,3.4580082461532324
ORCL,2004-01-13,14.359999656677246,-2.046386042683501
ORCL,2004-01-14,14.59000015258789,1.6016748009022086
ORCL,2004-01-15,14.890000343322754,2.056204164478026
ORCL,2004-01-16,14.850000381469727,-0.2686364065193958
ORCL,2004-01-20,14.710000038146973,-0.942763230480792
ORCL,2004-01-21,14.710000038146973,0.0
ORCL,2004-01-22,14.529999732971191,-1.22365944737588
ORCL,2004-01-23,14.539999961853027,0.06882470107101302
ORCL,2004-01-26,14.470000267028809,-0.4814284388436674
ORCL,2004-01-27,14.199999809265137,-1.8659326384318886
ORCL,2004-01-28,13.9399995803833,-1.8309875519307628
ORCL,2004-01-29,14.1899995803833,1.7934003409283195
ORCL,2004-01-30,13.859999656677246,-2.3255809264593363
ORCL,2004-02-02,13.640000343322754,-1.5872966724678417
ORCL,2004-02-03,13.90999984741211,1.9794684552301378
ORCL,2004-02-04,13.270000457763672,-4.601002132775056
ORCL,2004-02-05,13.5600004196167,2.1853801947939067
ORCL,2004-02-06,13.420000076293945,-1.032450877510449
ORCL,2004-02-09,13.279999732971191,-1.0432216283669082
ORCL,2004-02-10,13.390000343322754,0.8283178656883328
ORCL,2004-02-11,13.699999809265137,2.315156519745498
ORCL,2004-02-12,13.720000267028809,0.14598874483302549
ORCL,2004-02-13,13.789999961853027,0.5102018473894576
ORCL,2004-02-17,13.760000228881836,-0.21754701272066468
ORCL,2004-02-18,14.0600004196167,2.180233908028373
ORCL,2004-02-19,13.800000190734863,-1.8492192113954697
ORCL,2004-02-20,13.710000038146973,-0.6521750097388757
ORCL,2004-02-23,13.34000015258789,-2.6987591869408245
ORCL,2004-02-24,13.260000228881836,-0.5996995711468167
ORCL,2004-02-25,13.1899995803833,-0.5279083506051996
ORCL,2004-02-26,13.279999732971191,0.6823362809028621
ORCL,2004-02-27,12.869999885559082,-3.087348310664295
ORCL,2004-03-01,13.079999923706055,1.6317019426131063
ORCL,2004-03-02,12.979999542236328,-0.7645289147784062
ORCL,2004-03-03,13.010000228881836,0.23113010557425095
ORCL,2004-03-04,13.0,-0.07686570873101095
ORCL,2004-03-05,12.710000038146973,-2.2307689373309847
ORCL,2004-03-08,12.359999656677246,-2.7537402078619877
ORCL,2004-03-09,12.3100004196167,-0.4045245829237154
ORCL,2004-03-10,12.40999984741211,0.8123430088276429
ORCL,2004-03-11,12.25,-1.289281622718752
ORCL,2004-03-12,12.0600004196167,-1.551016982720821
ORCL,2004-03-15,11.65999984741211,-3.3167542146512075
ORCL,2004-03-16,11.699999809265137,0.3430528505701913
ORCL,2004-03-17,11.850000381469727,1.2820561935890318
ORCL,2004-03-18,11.609999656677246,-2.0253225068901926
ORCL,2004-03-19,11.5,-0.9474561578818097
ORCL,2004-03-22,11.34000015258789,-1.3913030209748656
ORCL,2004-03-23,11.399999618530273,0.5290958124783751
ORCL,2004-03-24,11.529999732971191,1.14035191921944
ORCL,2004-03-25,11.9399995803833,3.5559397823720085
ORCL,2004-03-26,11.920000076293945,-0.1675000401357929
ORCL,2004-03-29,12.079999923706055,1.3422805905036084
ORCL,2004-03-30,12.079999923706055,0.0
ORCL,2004-03-31,12.0,-0.6622510282393357
ORCL,2004-04-01,12.289999961853027,2.4166663487752205
ORCL,2004-04-02,12.579999923706055,2.3596416822877053
ORCL,2004-04-05,12.770000457763672,1.5103381177258735
ORCL,2004-04-06,12.460000038146973,-2.42756780347827
ORCL,2004-04-07,12.350000381469727,-0.8828222820262965
ORCL,2004-04-08,12.380000114440918,0.24291281007735588
ORCL,2004-04-12,12.40999984741211,0.24232417361771397
ORCL,2004-04-13,12.3100004196167,-0.8057971718368973
ORCL,2004-04-14,12.369999885559082,0.48740425586639713
ORCL,2004-04-15,12.079999923706055,-2.344381281616481
ORCL,2004-04-16,11.989999771118164,-0.7450343804330073
ORCL,2004-04-19,12.319999694824219,2.7522929942081165
ORCL,2004-04-20,12.0,-2.597400184666032
ORCL,2004-04-21,12.069999694824219,0.5833307902018303
ORCL,2004-04-22,12.369999885559082,2.48550288583278
ORCL,2004-04-23,12.529999732971191,1.2934506781919763
ORCL,2004-04-26,12.3100004196167,-1.7557806707336976
ORCL,2004-04-27,12.149999618530273,-1.2997627589959704
ORCL,2004-04-28,11.899999618530273,-2.0576132333265162
ORCL,2004-04-29,11.430000305175781,-3.949574188411109
ORCL,2004-04-30,11.25,-1.5748057775140434
ORCL,2004-05-03,11.329999923706055,0.7111104329427187
ORCL,2004-05-04,11.350000381469727,0.17652654808781865
ORCL,2004-05-05,11.350000381469727,0.0
ORCL,2004-05-06,11.489999771118164,1.233474757207964
ORCL,2004-05-07,11.399999618530273,-0.7832911608416149
ORCL,2004-05-10,11.399999618530273,0.0
ORCL,2004-05-11,11.670000076293945,2.3684251473552242
ORCL,2004-05-12,11.59000015258789,-0.6855177650646582
ORCL,2004-05-13,11.800000190734863,1.811907121503209
ORCL,2004-05-14,11.600000381469727,-1.6949136104436047
ORCL,2004-05-17,11.359999656677246,-2.068971697413624
ORCL,2004-05-18,11.369999885559082,0.0880301864794264
ORCL,2004-05-19,11.289999961853027,-0.7036053167217893
ORCL,2004-05-20,11.229999542236328,-0.5314474740427788
ORCL,2004-05-21,11.229999542236328,0.0
ORCL,2004-05-24,11.359999656677246,1.157614601425272
ORCL,2004-05-25,11.5,1.2323974256501335
ORCL,2004-05-26,11.479999542236328,-0.1739170240319332
ORCL,2004-05-27,11.479999542236328,0.0
ORCL,2004-05-28,11.399999618530273,-0.6968634747042013
ORCL,2004-06-01,11.119999885559082,-2.4561380907071495
ORCL,2004-06-02,11.149999618530273,0.2697817741001085
ORCL,2004-06-03,10.970000267028809,-1.614344014885194
ORCL,2004-06-04,11.039999961853027,0.6381011223364208
ORCL,2004-06-07,11.420000076293945,3.442030034003163
ORCL,2004-06-08,11.59000015258789,1.488617120474789
ORCL,2004-06-09,11.539999961853027,-0.4314080248195573
ORCL,2004-06-10,11.710000038146973,1.4731375810736802
ORCL,2004-06-14,11.550000190734863,-1.3663522364721348
ORCL,2004-06-15,11.710000038146973,1.3852800412978095
ORCL,2004-06-16,11.350000381469727,-3.074292532062306
ORCL,2004-06-17,11.140000343322754,-1.8502205382285641
ORCL,2004-06-18,11.140000343322754,0.0
ORCL,2004-06-21,11.149999618530273,0.08976009783978611
ORCL,2004-06-22,11.119999885559082,-0.26905591029200426
ORCL,2004-06-23,11.149999618530273,0.2697817741001085
ORCL,2004-06-24,11.5,3.139016981561671
ORCL,2004-06-25,11.800000190734863,2.6086973107379396
ORCL,2004-06-28,11.630000114440918,-1.4406785893734675
ORCL,2004-06-29,11.770000457763672,1.2037862592014559
ORCL,2004-06-30,11.930000305175781,1.3593869259926006
ORCL,2004-07-01,11.8100004196167,-1.0058665757704977
ORCL,2004-07-02,11.649999618530273,-1.3547908162700906
ORCL,2004-07-06,11.199999809265137,-3.862659433476512
ORCL,2004-07-07,11.199999809265137,0.0
ORCL,2004-07-08,10.920000076293945,-2.4999976583889194
ORCL,2004-07-09,11.029999732971191,1.007322856306958
ORCL,2004-07-12,11.09000015258789,0.543974805705072
ORCL,2004-07-13,11.0,-0.8115432944055367
ORCL,2004-07-14,10.789999961853027,-1.9090912558815676
ORCL,2004-07-15,10.720000267028809,-0.6487460154930069
ORCL,2004-07-16,10.220000267028809,-4.664178988295697
ORCL,2004-07-19,10.329999923706055,1.0763175518901047
ORCL,2004-07-20,10.5,1.645692909482177
ORCL,2004-07-21,10.350000381469727,-1.4285677955264142
ORCL,2004-07-22,10.359999656677246,0.09661135110121677
ORCL,2004-07-23,10.100000381469727,-2.5096455967538955
ORCL,2004-07-26,10.079999923706055,-0.19802432681454984
ORCL,2004-07-27,10.380000114440918,2.9761923909277677
ORCL,2004-07-28,10.25,-1.2524095665476742
ORCL,2004-07-29,10.380000114440918,1.268293799423592
ORCL,2004-07-30,10.510000228881836,1.2524095665476853
ORCL,2004-08-02,10.670000076293945,1.5223581724805646
ORCL,2004-08-03,10.5600004196167,-1.0309246100348002
ORCL,2004-08-04,10.84000015258789,2.6515125174716214
ORCL,2004-08-05,10.640000343322754,-1.8450166646666433
ORCL,2004-08-06,10.1899995803833,-4.229330342285708
ORCL,2004-08-09,10.369999885559082,1.7664407516002179
ORCL,2004-08-10,10.600000381469727,2.217941161512793
ORCL,2004-08-11,10.1899995803833,-3.8679319465229844
ORCL,2004-08-12,9.899999618530273,-2.8459271226203398
ORCL,2004-08-13,10.25,3.5353575248085356
ORCL,2004-08-16,10.25,0.0
ORCL,2004-08-17,10.279999732971191,0.2926803216701579
ORCL,2004-08-18,10.510000228881836,2.237358967753278
ORCL,2004-08-19,10.420000076293945,-0.856328740512935
ORCL,2004-08-20,10.3100004196167,-1.0556588855263227
ORCL,2004-08-23,10.300000190734863,-0.09699542652596982
ORCL,2004-08-24,10.329999923706055,0.2912595380160976
ORCL,2004-08-25,10.399999618530273,0.6776349984628505
ORCL,2004-08-26,10.229999542236328,-1.63461617816838
ORCL,2004-08-27,10.289999961853027,0.5865143919995042
ORCL,2004-08-30,10.109999656677246,-1.7492741092621555
ORCL,2004-08-31,9.970000267028809,-1.3847615667916813
ORCL,2004-09-01,10.050000190734863,0.8024064349388071
ORCL,2004-09-02,10.289999961853027,2.388057378739372
ORCL,2004-09-03,10.029999732971191,-2.5267272093848936
ORCL,2004-09-07,10.079999923706055,0.4985064014558116
ORCL,2004-09-08,9.859999656677246,-2.182542348154326
ORCL,2004-09-09,9.930000305175781,0.7099457498574102
ORCL,2004-09-10,10.460000038146973,5.3373586775716575
ORCL,2004-09-13,10.619999885559082,1.52963524692733
ORCL,2004-09-14,10.550000190734863,-0.6591308434890197
ORCL,2004-09-15,11.329999923706055,7.393362264165604
ORCL,2004-09-16,11.229999542236328,-0.8826159059409422
ORCL,2004-09-17,11.510000228881836,2.493327676394097
ORCL,2004-09-20,11.399999618530273,-0.9556959875251736
ORCL,2004-09-21,11.40999984741211,0.08772130891636643
ORCL,2004-09-22,11.140000343322754,-2.366340996495231
ORCL,2004-09-23,11.050000190734863,-0.807900806231443
ORCL,2004-09-24,11.039999961853027,-0.09049980732327434
ORCL,2004-09-27,11.1899995803833,1.3586922015269343
ORCL,2004-09-28,11.359999656677246,1.5192143223308419
ORCL,2004-09-29,11.430000305175781,0.616202910335395
ORCL,2004-09-30,11.279999732971191,-1.3123409291307397
ORCL,2004-10-01,11.899999618530273,5.496453016278324
ORCL,2004-10-04,11.869999885559082,-0.25209860447791277
ORCL,2004-10-05,12.210000038146973,2.8643652558205224
ORCL,2004-10-06,12.239999771118164,0.24569805796450517
ORCL,2004-10-07,12.289999961853027,0.40849829795621684
ORCL,2004-10-08,12.170000076293945,-0.9764026520061031
ORCL,2004-10-11,12.199999809265137,0.24650561037897756
ORCL,2004-10-12,12.149999618530273,-0.4098376353816935
ORCL,2004-10-13,11.989999771118164,-1.3168712134615124
ORCL,2004-10-14,12.0,0.08340474622796634
ORCL,2004-10-15,12.239999771118164,1.9999980926513672
ORCL,2004-10-18,12.420000076293945,1.4705907560596199
ORCL,2004-10-19,12.3100004196167,-0.8856655072587483
ORCL,2004-10-20,12.420000076293945,0.8935796338557012
ORCL,2004-10-21,12.4399995803833,0.16102660198471508
ORCL,2004-10-22,12.3100004196167,-1.0450093661707016
ORCL,2004-10-25,12.130000114440918,-1.4622282619011107
ORCL,2004-10-26,12.270000457763672,1.1541660511287466
ORCL,2004-10-27,12.59000015258789,2.607984375597505
ORCL,2004-10-28,12.739999771118164,1.1914187189222547
ORCL,2004-10-29,12.65999984741211,-0.6279428975141443
ORCL,2004-11-01,12.75,0.7109016877775653
ORCL,2004-11-02,12.800000190734863,0.3921583587048083
ORCL,2004-11-03,12.829999923706055,0.2343729103450043
ORCL,2004-11-04,13.100000381469727,2.1044462928233587
ORCL,2004-11-05,13.170000076293945,0.534348799891915
ORCL,2004-11-08,13.109999656677246,-0.45558404912009465
ORCL,2004-11-09,13.350000381469727,1.8306691920487062
ORCL,2004-11-10,13.380000114440918,0.22471709448661503
ORCL,2004-11-11,13.140000343322754,-1.793720247125663
ORCL,2004-11-12,13.390000343322754,1.9025874693149536
ORCL,2004-11-15,13.010000228881836,-2.8379395421779363
ORCL,2004-11-16,12.920000076293945,-0.6917767179441925
ORCL,2004-11-17,13.130000114440918,1.6253872825611415
ORCL,2004-11-18,12.970000267028809,-1.2185822240483812
ORCL,2004-11-19,12.75,-1.696224074783359
ORCL,2004-11-22,12.680000305175781,-0.5490172143076011
ORCL,2004-11-23,12.699999809265137,0.1577247918613356
ORCL,2004-11-24,12.789999961853027,0.7086626294453335
ORCL,2004-11-26,12.65999984741211,-1.0164199752044634
ORCL,2004-11-29,12.680000305175781,0.15798150082726448
ORCL,2004-11-30,12.739999771118164,0.47318189667464594
ORCL,2004-12-01,13.09000015258789,2.7472557908767348
ORCL,2004-12-02,12.949999809265137,-1.0695213268968162
ORCL,2004-12-03,13.029999732971191,0.6177600377168968
ORCL,2004-12-06,13.34000015258789,2.3791283650779427
ORCL,2004-12-07,13.0600004196167,-2.098948499013864
ORCL,2004-12-08,13.210000038146973,1.14854221830627
ORCL,2004-12-09,13.289999961853027,0.6056012375097453
ORCL,2004-12-10,13.279999732971191,-0.07524626719743743
ORCL,2004-12-13,14.630000114440918,10.165665727522466
ORCL,2004-12-14,14.229999542236328,-2.7341118870515824
ORCL,2004-12-15,14.09000015258789,-0.9838327066202801
ORCL,2004-12-16,14.09000015258789,0.0
ORCL,2004-12-17,13.979999542236328,-0.7806998520958786
ORCL,2004-12-20,13.579999923706055,-2.861227694048174
ORCL,2004-12-21,13.789999961853027,1.5463920421706634
ORCL,2004-12-22,13.699999809265137,-0.652647953856822
ORCL,2004-12-23,13.640000343322754,-0.43795231224605935
ORCL,2004-12-27,13.649999618530273,0.07330846741815389
ORCL,2004-12-28,13.84000015258789,1.3919453433514084
ORCL,2004-12-29,13.720000267028809,-0.8670511866767816
ORCL,2004-12-30,13.880000114440918,1.16617962316381
ORCL,2004-12-31,13.720000267028809,-1.152736643320651
ORCL,2005-01-03,13.40999984741211,-2.2594782331140095
ORCL,2005-01-04,13.0600004196167,-2.6099883055774487
ORCL,2005-01-05,13.100000381469727,0.3062784116985684
ORCL,2005-01-06,13.220000267028809,0.9160296340817276
ORCL,2005-01-07,13.329999923706055,0.8320700034446293
ORCL,2005-01-10,13.1899995803833,-1.050265147217122
ORCL,2005-01-11,13.199999809265137,0.07581674905212665
ORCL,2005-01-12,13.479999542236328,2.1212101289172614
ORCL,2005-01-13,13.479999542236328,0.0
ORCL,2005-01-14,13.630000114440918,1.1127639265461342
ORCL,2005-01-18,13.779999732971191,1.1005107650098322
ORCL,2005-01-19,13.470000267028809,-2.249633323291378
ORCL,2005-01-20,13.279999732971191,-1.410545881893488
ORCL,2005-01-21,13.3100004196167,0.22590878952370996
ORCL,2005-01-24,13.239999771118164,-0.5259252163160366
ORCL,2005-01-25,13.59000015258789,2.6435074586120377
ORCL,2005-01-26,13.619999885559082,0.22074858450593648
ORCL,2005-01-27,13.970000267028809,2.569753189504964
ORCL,2005-01-28,13.680000305175781,-2.075876566283741
ORCL,2005-01-31,13.770000457763672,0.6578958375742072
ORCL,2005-02-01,13.649999618530273,-0.8714657606691656
ORCL,2005-02-02,13.5600004196167,-0.6593348090017326
ORCL,2005-02-03,13.34000015258789,-1.6224207980889416
ORCL,2005-02-04,13.65999984741211,2.398798284587289
ORCL,2005-02-07,13.550000190734863,-0.8052683594874654
ORCL,2005-02-08,13.470000267028809,-0.5904053326933223
ORCL,2005-02-09,13.170000076293945,-2.227172864051008
ORCL,2005-02-10,13.140000343322754,-0.22778840392864153
ORCL,2005-02-11,13.350000381469727,1.5981737645363703
ORCL,2005-02-14,13.3100004196167,-0.29962517385804244
ORCL,2005-02-15,13.289999961853027,-0.15026639468916914
ORCL,2005-02-16,13.329999923706055,0.3009778929107698
ORCL,2005-02-17,12.960000038146973,-2.7756930808459646
ORCL,2005-02-18,12.9399995803833,-0.15432451932717584
ORCL,2005-02-22,12.65999984741211,-2.1638310823105744
ORCL,2005-02-23,12.949999809265137,2.2906790311874037
ORCL,2005-02-24,13.010000228881836,0.46332371042794307
ORCL,2005-02-25,13.130000114440918,0.9223665138197834
ORCL,2005-02-28,12.949999809265137,-1.3709086337159282
ORCL,2005-03-01,13.149999618530273,1.544400094292242
ORCL,2005-03-02,13.050000190734863,-0.7604519444585844
ORCL,2005-03-03,13.09000015258789,0.3065131131678056
ORCL,2005-03-04,13.279999732971191,1.451486464236118
ORCL,2005-03-07,13.600000381469727,2.4096434859411042
ORCL,2005-03-08,13.619999885559082,0.14705517300281912
ORCL,2005-03-09,13.350000381469727,-1.9823752302349784
ORCL,2005-03-10,13.260000228881836,-0.6741584270874901
ORCL,2005-03-11,13.09000015258789,-1.2820518352908095
ORCL,2005-03-14,13.149999618530273,0.45836107901435774
ORCL,2005-03-15,13.149999618530273,0.0
ORCL,2005-03-16,13.020000457763672,-0.9885868025685252
ORCL,2005-03-17,13.15999984741211,1.0752640915996148
ORCL,2005-03-18,12.539999961853027,-4.7112453856221315
ORCL,2005-03-21,12.649999618530273,0.877190247303572
ORCL,2005-03-22,12.489999771118164,-1.2648209663005394
ORCL,2005-03-23,12.510000228881836,0.16013177045783866
ORCL,2005-03-24,12.399999618530273,-0.8793014255715548
ORCL,2005-03-28,12.430000305175781,0.24194102877774792
ORCL,2005-03-29,12.279999732971191,-1.2067624177139469
ORCL,2005-03-30,12.479999542236328,1.6286629773138106
ORCL,2005-03-31,12.479999542236328,0.0
ORCL,2005-04-01,12.529999732971191,0.4006425686607251
ORCL,2005-04-04,12.6899995803833,1.2769341645801457
ORCL,2005-04-05,12.449999809265137,-1.891251213980849
ORCL,2005-04-06,12.380000114440918,-0.5622465533865029
ORCL,2005-04-07,12.449999809265137,0.5654256395568602
ORCL,2005-04-08,12.359999656677246,-0.7228928029453741
ORCL,2005-04-11,12.399999618530273,0.323624295826086
ORCL,2005-04-12,12.489999771118164,0.7258077044889344
ORCL,2005-04-13,12.260000228881836,-1.8414695472467324
ORCL,2005-04-14,12.09000015258789,-1.3866237611763088
ORCL,2005-04-15,11.699999809265137,-3.225809250624978
ORCL,2005-04-18,11.800000190734863,0.8547041290593693
ORCL,2005-04-19,11.880000114440918,0.6779654441774419
ORCL,2005-04-20,11.779999732971191,-0.8417540446667982
ORCL,2005-04-21,12.170000076293945,3.310699084577884
ORCL,2005-04-22,11.920000076293945,-2.054231704459697
ORCL,2005-04-25,12.069999694824219,1.258386053441285
ORCL,2005-04-26,11.880000114440918,-1.574147350349775
ORCL,2005-04-27,11.899999618530273,0.16834599239645698
ORCL,2005-04-28,11.619999885559082,-2.3529390079574886
ORCL,2005-04-29,11.5600004196167,-0.516346527825251
ORCL,2005-05-02,11.600000381469727,0.3460204186943594
ORCL,2005-05-03,11.59000015258789,-0.0862088668359906
ORCL,2005-05-04,11.720000267028809,1.1216575731613831
ORCL,2005-05-05,11.65999984741211,-0.5119489611744688
ORCL,2005-05-06,11.760000228881836,0.8576362159380402
ORCL,2005-05-09,11.75,-0.08503595822452192
ORCL,2005-05-10,11.520000457763672,-1.9574429126495985
ORCL,2005-05-11,11.699999809265137,1.5624943085844833
ORCL,2005-05-12,11.890000343322754,1.6239362150002545
ORCL,2005-05-13,12.359999656677246,3.952895708858728
ORCL,2005-05-16,12.350000381469727,-0.08090028709764052
ORCL,2005-05-17,12.210000038146973,-1.1336059837926293
ORCL,2005-05-18,12.329999923706055,0.9828000424584316
ORCL,2005-05-19,12.430000305175781,0.8110331069626664
ORCL,2005-05-20,12.550000190734863,0.96540533075542
ORCL,2005-05-23,12.699999809265137,1.1952160657416666
ORCL,2005-05-24,12.800000190734863,0.7874045903274229
ORCL,2005-05-25,12.75,-0.3906264842953311
ORCL,2005-05-26,12.920000076293945,1.3333339317172177
ORCL,2005-05-27,12.850000381469727,-0.5417933003936781
ORCL,2005-05-31,12.800000190734863,-0.3891065311325992
ORCL,2005-06-01,12.890000343322754,0.7031261816154988
ORCL,2005-06-02,12.979999542236328,0.6982094376762005
ORCL,2005-06-03,12.59000015258789,-3.0046178998650697
ORCL,2005-06-06,12.649999618530273,0.47656445762671584
ORCL,2005-06-07,12.59000015258789,-0.47430409289889175
ORCL,2005-06-08,12.670000076293945,0.6354243267392645
ORCL,2005-06-09,12.670000076293945,0.0
ORCL,2005-06-10,12.640000343322754,-0.2367776857975068
ORCL,2005-06-13,12.600000381469727,-0.3164553858114205
ORCL,2005-06-14,12.479999542236328,-0.9523875841295881
ORCL,2005-06-15,12.619999885559082,1.121797663925772
ORCL,2005-06-16,12.460000038146973,-1.2678276455073134
ORCL,2005-06-17,12.34000015258789,-0.9630809405433038
ORCL,2005-06-20,12.40999984741211,0.5672584599566433
ORCL,2005-06-21,12.550000190734863,1.1281252622412197
ORCL,2005-06-22,12.630000114440918,0.6374495815953507
ORCL,2005-06-23,12.510000228881836,-0.9501178501326923
ORCL,2005-06-24,12.5,-0.07993787928755047
ORCL,2005-06-27,12.539999961853027,0.3199996948242134
ORCL,2005-06-28,12.829999923706055,2.3125993838533754
ORCL,2005-06-29,13.569999694824219,5.7677301287497595
ORCL,2005-06-30,13.199999809265137,-2.7266020182756923
ORCL,2005-07-01,13.289999961853027,0.6818193476390677
ORCL,2005-07-05,13.270000457763672,-0.15048535851588385
ORCL,2005-07-06,13.319999694824219,0.3767839889658342
ORCL,2005-07-07,13.289999961853027,-0.22522322566455033
ORCL,2005-07-08,13.5600004196167,2.0316061590569534
ORCL,2005-07-11,13.710000038146973,1.1061918428356021
ORCL,2005-07-12,13.800000190734863,0.6564562533732499
ORCL,2005-07-13,13.960000038146973,1.1594191681209676
ORCL,2005-07-14,14.050000190734863,0.6447002316759098
ORCL,2005-07-15,14.039999961853027,-0.07117600531016954
ORCL,2005-07-18,13.899999618530273,-0.9971534451790443
ORCL,2005-07-19,13.9399995803833,0.2877695176315198
ORCL,2005-07-20,14.029999732971191,0.6456252173388854
ORCL,2005-07-21,13.720000267028809,-2.2095471977370607
ORCL,2005-07-22,13.800000190734863,0.583089811581905
ORCL,2005-07-25,13.789999961853027,-0.07246542567840297
ORCL,2005-07-26,13.789999961853027,0.0
ORCL,2005-07-27,13.84000015258789,0.36258296499767084
ORCL,2005-07-28,13.850000381469727,0.07225598823397128
ORCL,2005-07-29,13.569999694824219,-2.021665551866181
ORCL,2005-08-01,13.520000457763672,-0.3684542239128952
ORCL,2005-08-02,13.579999923706055,0.4437830170924917
ORCL,2005-08-03,13.380000114440918,-1.4727526538200086
ORCL,2005-08-04,13.300000190734863,-0.5979067490418877
ORCL,2005-08-05,13.279999732971191,-0.15037937952515623
ORCL,2005-08-08,13.289999961853027,0.07530292984123665
ORCL,2005-08-09,13.359999656677246,0.5267095186241022
ORCL,2005-08-10,13.350000381469727,-0.07484487623112823
ORCL,2005-08-11,13.369999885559082,0.14980901511520983
ORCL,2005-08-12,13.300000190734863,-0.523557931364127
ORCL,2005-08-15,13.289999961853027,-0.07518968976257812
ORCL,2005-08-16,13.300000190734863,0.07524626719743743
ORCL,2005-08-17,13.239999771118164,-0.45113096809199504
ORCL,2005-08-18,13.09000015258789,-1.1329276519889686
ORCL,2005-08-19,13.069999694824219,-0.15279188335011185
ORCL,2005-08-22,13.09000015258789,0.15302569419026746
ORCL,2005-08-23,13.100000381469727,0.07639594167505592
ORCL,2005-08-24,12.949999809265137,-1.14504250256946
ORCL,2005-08-25,12.970000267028809,0.15444369156949467
ORCL,2005-08-26,12.899999618530273,-0.5397120050682269
ORCL,2005-08-29,13.079999923706055,1.3953512441753801
ORCL,2005-08-30,13.029999732971191,-0.3822644573892031
ORCL,2005-08-31,12.989999771118164,-0.3069835968746104
ORCL,2005-09-01,13.3100004196167,2.4634384460115344
ORCL,2005-09-02,13.390000343322754,0.6010512485645547
ORCL,2005-09-06,13.5600004196167,1.269604719455586
ORCL,2005-09-07,13.40999984741211,-1.1061988758318209
ORCL,2005-09-08,13.369999885559082,-0.2982845809707202
ORCL,2005-09-09,13.279999732971191,-0.6731499877206448
ORCL,2005-09-12,13.489999771118164,1.5813256202527715
ORCL,2005-09-13,13.640000343322754,1.1119390270542429
ORCL,2005-09-14,13.4399995803833,-1.4662812163150685
ORCL,2005-09-15,13.369999885559082,-0.5208310789413195
ORCL,2005-09-16,13.25,-0.8975309393135733
ORCL,2005-09-19,13.289999961853027,0.30188650455114097
ORCL,2005-09-20,13.399999618530273,0.827687411534872
ORCL,2005-09-21,13.289999961853027,-0.820892983647048
ORCL,2005-09-22,13.520000457763672,1.7306282661461836
ORCL,2005-09-23,12.449999809265137,-7.91420571205752
ORCL,2005-09-26,12.399999618530273,-0.4016079638624048
ORCL,2005-09-27,12.329999923706055,-0.5645136853037691
ORCL,2005-09-28,12.1899995803833,-1.1354448028307318
ORCL,2005-09-29,12.319999694824219,1.0664488836416464
ORCL,2005-09-30,12.399999618530273,0.649350046166508
ORCL,2005-10-03,12.380000114440918,-0.1612863282630106
ORCL,2005-10-04,12.239999771118164,-1.1308589824603255
ORCL,2005-10-05,12.170000076293945,-0.5718929422645291
ORCL,2005-10-06,12.029999732971191,-1.1503725755553806
ORCL,2005-10-07,11.979999542236328,-0.4156291923916311
ORCL,2005-10-10,12.010000228881836,0.2504231034378357
ORCL,2005-10-11,12.079999923706055,0.5828450748558867
ORCL,2005-10-12,12.0,-0.6622510282393357
ORCL,2005-10-13,12.079999923706055,0.6666660308837891
ORCL,2005-10-14,12.3100004196167,1.9039776271793318
ORCL,2005-10-17,12.380000114440918,0.5686408808944554
ORCL,2005-10-18,12.369999885559082,-0.08077729232143227
ORCL,2005-10-19,12.1899995803833,-1.4551358677530435
ORCL,2005-10-20,12.140000343322754,-0.41016602774136546
ORCL,2005-10-21,12.260000228881836,0.9884669041635208
ORCL,2005-10-24,12.819999694824219,4.567695395495575
ORCL,2005-10-25,12.970000267028809,1.1700512930990836
ORCL,2005-10-26,12.65999984741211,-2.390134257782206
ORCL,2005-10-27,12.449999809265137,-1.6587680938234706
ORCL,2005-10-28,12.710000038146973,2.0883552840566866
ORCL,2005-10-31,12.680000305175781,-0.2360325167675259
ORCL,2005-11-01,12.729999542236328,0.39431574019865856
ORCL,2005-11-02,12.479999542236328,-1.9638649567153221
ORCL,2005-11-03,12.199999809265137,-2.2435876862301307
ORCL,2005-11-04,12.609999656677246,3.3606545395249876
ORCL,2005-11-07,12.609999656677246,0.0
ORCL,2005-11-08,12.619999885559082,0.07930395839892412
ORCL,2005-11-09,12.510000228881836,-0.8716296170740656
ORCL,2005-11-10,12.699999809265137,1.518781589984708
ORCL,2005-11-11,12.8100004196167,0.8661465512094901
ORCL,2005-11-14,12.819999694824219,0.07805835191236898
ORCL,2005-11-15,12.670000076293945,-1.170043854141689
ORCL,2005-11-16,12.489999771118164,-1.4206811688388887
ORCL,2005-11-17,12.609999656677246,0.9607677162378314
ORCL,2005-11-18,12.619999885559082,0.07930395839892412
ORCL,2005-11-21,12.4399995803833,-1.4263098796201579
ORCL,2005-11-22,12.390000343322754,-0.4019231410537283
ORCL,2005-11-23,12.640000343322754,2.0177561991330473
ORCL,2005-11-25,12.609999656677246,-0.2373471980272268
ORCL,2005-11-28,12.539999961853027,-0.5551125831090187
ORCL,2005-11-29,12.729999542236328,1.5151481735349526
ORCL,2005-11-30,12.600000381469727,-1.0212031849277214
ORCL,2005-12-01,12.859999656677246,2.0634862486979655
ORCL,2005-12-02,12.760000228881836,-0.7776005479400494
ORCL,2005-12-05,12.510000228881836,-1.9592476137589188
ORCL,2005-12-06,12.520000457763672,0.07993787928755047
ORCL,2005-12-07,12.510000228881836,-0.07987402968212542
ORCL,2005-12-08,12.4399995803833,-0.5595575317171031
ORCL,2005-12-09,12.5,0.48231850193398706
ORCL,2005-12-12,12.84000015258789,2.7200012207031277
ORCL,2005-12-13,12.829999923706055,-0.07788340158095819
ORCL,2005-12-14,12.8100004196167,-0.1558807810466356
ORCL,2005-12-15,12.829999923706055,0.15612414858885426
ORCL,2005-12-16,12.6899995803833,-1.0911951999631353
ORCL,2005-12-19,12.319999694824219,-2.9156808336782136
ORCL,2005-12-20,12.279999732971191,-0.324675023083254
ORCL,2005-12-21,12.180000305175781,-0.8143276056180704
ORCL,2005-12-22,12.319999694824219,1.1494202474604753
ORCL,2005-12-23,12.34000015258789,0.1623413819731967
ORCL,2005-12-27,12.350000381469727,0.08103913094148485
ORCL,2005-12-28,12.279999732971191,-0.5668068529258163
ORCL,2005-12-29,12.289999961853027,0.08143509038509578
ORCL,2005-12-30,12.210000038146973,-0.6509351013374021
ORCL,2006-01-03,12.600000381469727,3.1941059959402107
ORCL,2006-01-04,12.619999885559082,0.15872621812589305
ORCL,2006-01-05,12.789999961853027,1.3470687625637412
ORCL,2006-01-06,13.119999885559082,2.580140146132126
ORCL,2006-01-09,12.880000114440918,-1.8292665641127526
ORCL,2006-01-10,12.619999885559082,-2.018635299469651
ORCL,2006-01-11,12.600000381469727,-0.15847467726398667
ORCL,2006-01-12,12.520000457763672,-0.6349200101906871
ORCL,2006-01-13,12.510000228881836,-0.07987402968212542
ORCL,2006-01-17,12.4399995803833,-0.5595575317171031
ORCL,2006-01-18,12.34000015258789,-0.8038539482999596
ORCL,2006-01-19,12.520000457763672,1.4586734436792703
ORCL,2006-01-20,12.289999961853027,-1.8370645966551913
ORCL,2006-01-23,12.300000190734863,0.08136882760680919
ORCL,2006-01-24,12.199999809265137,-0.8130112188539096
ORCL,2006-01-25,12.510000228881836,2.5409870857643124
ORCL,2006-01-26,12.4399995803833,-0.5595575317171031
ORCL,2006-01-27,12.40999984741211,-0.24115541787074202
ORCL,2006-01-30,12.609999656677246,1.611602028398429
ORCL,2006-01-31,12.569999694824219,-0.31720827075396585
ORCL,2006-02-01,12.579999923706055,0.07955631761831228
ORCL,2006-02-02,12.390000343322754,-1.5103305368489028
ORCL,2006-02-03,12.210000038146973,-1.4527869264570836
ORCL,2006-02-06,12.25,0.3276000141528179
ORCL,2006-02-07,12.369999885559082,0.9795909025231087
ORCL,2006-02-08,12.569999694824219,1.6168133477399538
ORCL,2006-02-09,12.6899995803833,0.9546530506957085
ORCL,2006-02-10,12.6899995803833,0.0
ORCL,2006-02-13,12.489999771118164,-1.5760426783173798
ORCL,2006-02-14,12.399999618530273,-0.7205776960541366
ORCL,2006-02-15,12.40999984741211,0.08064700959258264
ORCL,2006-02-16,12.4399995803833,0.24173838307861573
ORCL,2006-02-17,12.399999618530273,-0.32154311255848667
ORCL,2006-02-21,12.34000015258789,-0.48386667571118647
ORCL,2006-02-22,12.479999542236328,1.1345169199133087
ORCL,2006-02-23,12.399999618530273,-0.6410250532086104
ORCL,2006-02-24,12.460000038146973,0.48387436663333006
ORCL,2006-02-27,12.460000038146973,0.0
ORCL,2006-02-28,12.420000076293945,-0.321026980181105
ORCL,2006-03-01,12.8100004196167,3.140099363341764
ORCL,2006-03-02,12.800000190734863,-0.07806579667649638
ORCL,2006-03-03,12.789999961853027,-0.0781267869751634
ORCL,2006-03-06,12.770000457763672,-0.1563682888897966
ORCL,2006-03-07,12.880000114440918,0.8613911725458889
ORCL,2006-03-08,12.859999656677246,-0.15528305579165513
ORCL,2006-03-09,12.84000015258789,-0.15551714326035304
ORCL,2006-03-10,12.899999618530273,0.4672855547457999
ORCL,2006-03-13,12.899999618530273,0.0
ORCL,2006-03-14,12.960000038146973,0.4651195456665924
ORCL,2006-03-15,13.239999771118164,2.1604917603937457
ORCL,2006-03-16,13.5,1.9637479862273377
ORCL,2006-03-17,13.600000381469727,0.7407435664424256
ORCL,2006-03-20,13.720000267028809,0.8823520749498215
ORCL,2006-03-21,13.619999885559082,-0.7288657399667997
ORCL,2006-03-22,13.989999771118164,2.716592427811859
ORCL,2006-03-23,13.800000190734863,-1.3581099606273628
ORCL,2006-03-24,13.789999961853027,-0.07246542567840297
ORCL,2006-03-27,13.84000015258789,0.36258296499767084
ORCL,2006-03-28,13.59000015258789,-1.8063583615875456
ORCL,2006-03-29,13.720000267028809,0.9565865561536713
ORCL,2006-03-30,13.779999732971191,0.43731388319701026
ORCL,2006-03-31,13.6899995803833,-0.6531215844115645
ORCL,2006-04-03,13.789999961853027,0.7304629987938016
ORCL,2006-04-04,13.84000015258789,0.36258296499767084
ORCL,2006-04-05,13.949999809265137,0.7947951984428103
ORCL,2006-04-06,13.800000190734863,-1.0752660973561312
ORCL,2006-04-07,13.75,-0.36232021770864486
ORCL,2006-04-10,13.829999923706055,0.5818176269531294
ORCL,2006-04-11,13.84000015258789,0.07230823526394037
ORCL,2006-04-12,13.779999732971191,-0.43352903869354753
ORCL,2006-04-13,13.680000305175781,-0.7256852665689317
ORCL,2006-04-17,13.739999771118164,0.4385925775139299
ORCL,2006-04-18,14.0,1.8922869957273436
ORCL,2006-04-19,14.3100004196167,2.2142887115478516
ORCL,2006-04-20,14.149999618530273,-1.1181047966084656
ORCL,2006-04-21,14.279999732971191,0.9187287487320894
ORCL,2006-04-24,14.479999542236328,1.4005589146010688
ORCL,2006-04-25,14.649999618530273,1.1740337131784795
ORCL,2006-04-26,14.720000267028809,0.47782013871175977
ORCL,2006-04-27,14.930000305175781,1.4266306680533747
ORCL,2006-04-28,14.59000015258789,-2.277295014321079
ORCL,2006-05-01,14.579999923706055,-0.06854166399760109
ORCL,2006-05-02,14.430000305175781,-1.028803973355208
ORCL,2006-05-03,14.319999694824219,-0.7623049759195588
ORCL,2006-05-04,14.289999961853027,-0.20949534644217893
ORCL,2006-05-05,14.449999809265137,1.1196630359638027
ORCL,2006-05-08,14.229999542236328,-1.5224932175275652
ORCL,2006-05-09,14.109999656677246,-0.8432880493278172
ORCL,2006-05-10,14.239999771118164,0.9213332218573012
ORCL,2006-05-11,13.90999984741211,-2.31741523181318
ORCL,2006-05-12,13.979999542236328,0.503232894263772
ORCL,2006-05-15,13.970000267028809,-0.07152557607251753
ORCL,2006-05-16,14.1899995803833,1.5747982043616826
ORCL,2006-05-17,13.850000381469727,-2.396047984269145
ORCL,2006-05-18,13.770000457763672,-0.5776167617517758
ORCL,2006-05-19,13.699999809265137,-0.5083561813468807
ORCL,2006-05-22,13.550000190734863,-1.0948877417416458
ORCL,2006-05-23,13.470000267028809,-0.5904053326933223
ORCL,2006-05-24,13.779999732971191,2.30140653152906
ORCL,2006-05-25,14.069999694824219,2.1044990382630413
ORCL,2006-05-26,14.050000190734863,-0.1421428892902754
ORCL,2006-05-30,14.020000457763672,-0.21352122821304276
ORCL,2006-05-31,14.220000267028809,1.4265321165120692
ORCL,2006-06-01,14.220000267028809,0.0
ORCL,2006-06-02,14.149999618530273,-0.49226896753892246
ORCL,2006-06-05,13.859999656677246,-2.0494697503260384
ORCL,2006-06-06,13.819999694824219,-0.288600020518448
ORCL,2006-06-07,13.539999961853027,-2.0260473166005544
ORCL,2006-06-08,13.529999732971191,-0.07385693434276419
ORCL,2006-06-09,13.470000267028809,-0.44345504158562754
ORCL,2006-06-12,13.25,-1.633261044302381
ORCL,2006-06-13,13.149999618530273,-0.754719860148878
ORCL,2006-06-14,13.1899995803833,0.3041822282387141
ORCL,2006-06-15,13.699999809265137,3.866567438260793
ORCL,2006-06-16,14.1899995803833,3.5766407148909884
ORCL,2006-06-19,14.289999961853027,0.7047243440934992
ORCL,2006-06-20,14.25,-0.2799157589909451
ORCL,2006-06-21,14.529999732971191,1.9649104068153678
ORCL,2006-06-22,14.329999923706055,-1.3764612039964486
ORCL,2006-06-23,14.899999618530273,3.9776671169500233
ORCL,2006-06-26,14.670000076293945,-1.5436211283542
ORCL,2006-06-27,14.5,-1.1588280532367379
ORCL,2006-06-28,14.579999923706055,0.5517236117658975
ORCL,2006-06-29,14.739999771118164,1.0973926491725239
ORCL,2006-06-30,14.489999771118164,-1.6960651552373474
ORCL,2006-07-03,14.8100004196167,2.2084241100981172
ORCL,2006-07-05,14.569999694824219,-1.620531519192836
ORCL,2006-07-06,14.5,-0.48043717426490273
ORCL,2006-07-07,14.779999732971191,1.931032641180641
ORCL,2006-07-10,14.59000015258789,-1.2855181584303432
ORCL,2006-07-11,14.539999961853027,-0.34270178349514735
ORCL,2006-07-12,14.220000267028809,-2.200823216394543
ORCL,2006-07-13,14.100000381469727,-0.8438810359049032
ORCL,2006-07-14,14.289999961853027,1.3475147180350255
ORCL,2006-07-17,14.420000076293945,0.9097278851501134
ORCL,2006-07-18,14.720000267028809,2.0804451397198997
ORCL,2006-07-19,15.069999694824219,2.37771346091189
ORCL,2006-07-20,15.119999885559082,0.33178627569605545
ORCL,2006-07-21,15.119999885559082,0.0
ORCL,2006-07-24,14.979999542236328,-0.9259282035872674
ORCL,2006-07-25,14.930000305175781,-0.33377328830733743
ORCL,2006-07-26,15.020000457763672,0.6028141376305918
ORCL,2006-07-27,14.869999885559082,-0.9986722212585342
ORCL,2006-07-28,15.069999694824219,1.3449886402444822
ORCL,2006-07-31,14.970000267028809,-0.6635662230952466
ORCL,2006-08-01,14.729999542236328,-1.6032112258613562
ORCL,2006-08-02,14.8100004196167,0.5431152740431378
ORCL,2006-08-03,14.770000457763672,-0.270087513299766
ORCL,2006-08-04,14.619999885559082,-1.0155759482440851
ORCL,2006-08-07,14.619999885559082,0.0
ORCL,2006-08-08,14.800000190734863,1.2311922475018333
ORCL,2006-08-09,14.949999809265137,1.013510922953742
ORCL,2006-08-10,15.130000114440918,1.20401543459705
ORCL,2006-08-11,14.989999771118164,-0.9253162079564725
ORCL,2006-08-14,15.289999961853027,2.001335525787562
ORCL,2006-08-15,15.720000267028809,2.8122976209848716
ORCL,2006-08-16,15.539999961853027,-1.1450400898104007
ORCL,2006-08-17,15.8100004196167,1.737454687428941
ORCL,2006-08-18,15.710000038146973,-0.6325134649942776
ORCL,2006-08-21,15.640000343322754,-0.4455741225604437
ORCL,2006-08-22,15.479999542236328,-1.0230230023922982
ORCL,2006-08-23,15.319999694824219,-1.0335907761208851
ORCL,2006-08-24,15.380000114440918,0.3916476554302495
ORCL,2006-08-25,15.40999984741211,0.19505677989575254
ORCL,2006-08-28,15.539999961853027,0.8436087977168327
ORCL,2006-08-29,15.520000457763672,-0.12869693782785463
ORCL,2006-08-30,15.760000228881836,1.5463902322123246
ORCL,2006-08-31,15.65999984741211,-0.6345201777755438
ORCL,2006-09-01,15.5,-1.0217104021144063
ORCL,2006-09-05,15.84000015258789,2.1935493715347754
ORCL,2006-09-06,15.619999885559082,-1.38889056129754
ORCL,2006-09-07,16.010000228881836,2.4968011919341615
ORCL,2006-09-08,15.90999984741211,-0.6246119927551752
ORCL,2006-09-11,16.290000915527344,2.388441682964837
ORCL,2006-09-12,16.299999237060547,0.061377047091948356
ORCL,2006-09-13,16.389999389648438,0.5521482012297296
ORCL,2006-09-14,16.469999313354492,0.48810205421105923
ORCL,2006-09-15,16.329999923706055,-0.8500266878269991
ORCL,2006-09-18,16.25,-0.4898954322095195
ORCL,2006-09-19,16.1299991607666,-0.7384667029747605
ORCL,2006-09-20,17.93000030517578,11.159338115697913
ORCL,2006-09-21,18.079999923706055,0.8365845843682163
ORCL,2006-09-22,17.540000915527344,-2.9867201905829477
ORCL,2006-09-25,17.969999313354492,2.4515300762982806
ORCL,2006-09-26,18.190000534057617,1.2242694997747217
ORCL,2006-09-27,17.93000030517578,-1.4293580057627264
ORCL,2006-09-28,17.989999771118164,0.3346317061972526
ORCL,2006-09-29,17.739999771118164,-1.3896609404151272
ORCL,2006-10-02,17.65999984741211,-0.45095786210944677
ORCL,2006-10-03,17.899999618530273,1.3590021132040553
ORCL,2006-10-04,18.170000076293945,1.5083824777524901
ORCL,2006-10-05,18.260000228881836,0.49532279697297454
ORCL,2006-10-06,18.190000534057617,-0.38334991208544
ORCL,2006-10-09,18.549999237060547,1.9791022123880397
ORCL,2006-10-10,18.739999771118164,1.0242616812512928
ORCL,2006-10-11,18.579999923706055,-0.8537878834913304
ORCL,2006-10-12,18.989999771118164,2.2066730306548266
ORCL,2006-10-13,19.06999969482422,0.4212739582426295
ORCL,2006-10-16,18.989999771118164,-0.41950668582216855
ORCL,2006-10-17,18.6299991607666,-1.8957378340735187
ORCL,2006-10-18,18.739999771118164,0.5904488207558067
ORCL,2006-10-19,18.8700008392334,0.6937090165582083
ORCL,2006-10-20,18.979999542236328,0.5829289777996571
ORCL,2006-10-23,19.149999618530273,0.89568008637535
ORCL,2006-10-24,18.889999389648438,-1.357703572120439
ORCL,2006-10-25,18.6200008392334,-1.429320058967265
ORCL,2006-10-26,18.719999313354492,0.5370487089903397
ORCL,2006-10-27,18.100000381469727,-3.311960227704014
ORCL,2006-10-30,18.520000457763672,2.3204423615589054
ORCL,2006-10-31,18.469999313354492,-0.26998457436980816
ORCL,2006-11-01,18.469999313354492,0.0
ORCL,2006-11-02,18.270000457763672,-1.0828308772389272
ORCL,2006-11-03,17.780000686645508,-2.6819910171920314
ORCL,2006-11-06,18.100000381469727,1.799773242216851
ORCL,2006-11-07,18.200000762939453,0.5524882837687928
ORCL,2006-11-08,18.360000610351562,0.8791200038733793
ORCL,2006-11-09,18.540000915527344,0.9803937864484302
ORCL,2006-11-10,18.780000686645508,1.2944970834233516
ORCL,2006-11-13,19.18000030517578,2.129923343478435
ORCL,2006-11-14,19.170000076293945,-0.052138835884885104
ORCL,2006-11-15,19.1200008392334,-0.26082022358663304
ORCL,2006-11-16,19.100000381469727,-0.10460490003029177
ORCL,2006-11-17,19.459999084472656,1.884809925722264
ORCL,2006-11-20,19.479999542236328,0.10277728008543097
ORCL,2006-11-21,19.479999542236328,0.0
ORCL,2006-11-22,19.65999984741211,0.9240262289817114
ORCL,2006-11-24,19.600000381469727,-0.30518548529022693
ORCL,2006-11-27,18.920000076293945,-3.4693892445975094
ORCL,2006-11-28,18.899999618530273,-0.1057106642865846
ORCL,2006-11-29,19.149999618530273,1.3227513494491916
ORCL,2006-11-30,19.049999237060547,-0.5221952138994457
ORCL,2006-12-01,18.809999465942383,-1.259841368661374
ORCL,2006-12-04,19.280000686645508,2.498677480316336
ORCL,2006-12-05,18.860000610351562,-2.178423554646769
ORCL,2006-12-06,17.8799991607666,-5.196189914474736
ORCL,2006-12-07,17.5,-2.1252750481130844
ORCL,2006-12-08,17.799999237060547,1.714281354631697
ORCL,2006-12-11,18.06999969482422,1.516856569305447
ORCL,2006-12-12,17.989999771118164,-0.44272233014464035
ORCL,2006-12-13,18.020000457763672,0.16676312966759088
ORCL,2006-12-14,18.020000457763672,0.0
ORCL,2006-12-15,17.68000030517578,-1.8867932516694608
ORCL,2006-12-18,17.90999984741211,1.3009023657595487
ORCL,2006-12-19,17.100000381469727,-4.52261012196169
ORCL,2006-12-20,17.100000381469727,0.0
ORCL,2006-12-21,17.100000381469727,0.0
ORCL,2006-12-22,17.110000610351562,0.05848086934940877
ORCL,2006-12-26,17.1299991607666,0.11688223086876448
ORCL,2006-12-27,17.100000381469727,-0.17512423097826302
ORCL,2006-12-28,17.200000762939453,0.5847975394087879
ORCL,2006-12-29,17.139999389648438,-0.34884517807870496
ORCL,2007-01-03,17.510000228881836,2.1586980887342344
ORCL,2007-01-04,17.68000030517578,0.9708742094334033
ORCL,2007-01-05,17.639999389648438,-0.22624951830817475
ORCL,2007-01-08,17.860000610351562,1.247172496118254
ORCL,2007-01-09,17.81999969482422,-0.2239692842124552
ORCL,2007-01-10,17.770000457763672,-0.2805793373558241
ORCL,2007-01-11,17.389999389648438,-2.138441521250567
ORCL,2007-01-12,17.5,0.6325509730439771
ORCL,2007-01-16,17.299999237060547,-1.142861502511161
ORCL,2007-01-17,17.520000457763672,1.271683412747393
ORCL,2007-01-18,17.1200008392334,-2.283102785839375
ORCL,2007-01-19,17.270000457763672,0.8761659531378196
ORCL,2007-01-22,17.0,-1.563407357307245
ORCL,2007-01-23,17.1200008392334,0.7058872896082313
ORCL,2007-01-24,17.139999389648438,0.11681395697837882
ORCL,2007-01-25,16.979999542236328,-0.9334880578160343
ORCL,2007-01-26,17.149999618530273,1.0011783326088208
ORCL,2007-01-29,17.270000457763672,0.6997133638635189
ORCL,2007-01-30,17.15999984741211,-0.6369461924484954
ORCL,2007-01-31,17.15999984741211,0.0
ORCL,2007-02-01,17.049999237060547,-0.6410292035530007
ORCL,2007-02-02,17.420000076293945,2.170092995835149
ORCL,2007-02-05,17.15999984741211,-1.4925386207986224
ORCL,2007-02-06,17.020000457763672,-0.8158472662781024
ORCL,2007-02-07,16.90999984741211,-0.6463020410871101
ORCL,2007-02-08,16.709999084472656,-1.182736633614223
ORCL,2007-02-09,16.700000762939453,-0.059834363141852975
ORCL,2007-02-12,16.649999618530273,-0.29940803667591886
ORCL,2007-02-13,16.6200008392334,-0.18017285275783168
ORCL,2007-02-14,16.770000457763672,0.9025247349938814
ORCL,2007-02-15,16.90999984741211,0.8348204283060934
ORCL,2007-02-16,16.700000762939453,-1.24186331382371
ORCL,2007-02-20,16.979999542236328,1.6766393203900165
ORCL,2007-02-21,17.200000762939453,1.2956491556780803
ORCL,2007-02-22,17.270000457763672,0.40697495185608723
ORCL,2007-02-23,16.81999969482422,-2.6056789288454008
ORCL,2007-02-26,16.81999969482422,0.0
ORCL,2007-02-27,16.290000915527344,-3.151003501266203
ORCL,2007-02-28,16.43000030517578,0.8594191637828041
ORCL,2007-03-01,16.770000457763672,2.0693861611237097
ORCL,2007-03-02,16.709999084472656,-0.35778993233860357
ORCL,2007-03-05,16.3700008392334,-2.034699364856296
ORCL,2007-03-06,16.8799991607666,3.1154446877663444
ORCL,2007-03-07,16.489999771118164,-2.3104230393263037
ORCL,2007-03-08,16.690000534057617,1.212860920045311
ORCL,2007-03-09,16.6299991607666,-0.35950492133643985
ORCL,2007-03-12,17.06999969482422,2.6458241507050895
ORCL,2007-03-13,16.649999618530273,-2.4604574329388673
ORCL,2007-03-14,16.8799991607666,1.3813786636989178
ORCL,2007-03-15,16.719999313354492,-0.9478664417471583
ORCL,2007-03-16,16.700000762939453,-0.1196085600258745
ORCL,2007-03-19,17.18000030517578,2.8742486245961096
ORCL,2007-03-20,17.549999237060547,2.1536607992567847
ORCL,2007-03-21,18.170000076293945,3.532768468297909
ORCL,2007-03-22,18.489999771118164,1.7611430571302877
ORCL,2007-03-23,18.239999771118164,-1.3520822233351604
ORCL,2007-03-26,18.389999389648438,0.8223663399809178
ORCL,2007-03-27,18.489999771118164,0.5437758824832661
ORCL,2007-03-28,18.170000076293945,-1.7306635953780014
ORCL,2007-03-29,18.15999984741211,-0.05503703269039706
ORCL,2007-03-30,18.1299991607666,-0.16520202036115483
ORCL,2007-04-02,18.139999389648438,0.05515846301569205
ORCL,2007-04-03,18.360000610351562,1.2127961858072966
ORCL,2007-04-04,18.559999465942383,1.0893183493581038
ORCL,2007-04-05,18.670000076293945,0.5926757193792653
ORCL,2007-04-09,18.56999969482422,-0.5356206805628316
ORCL,2007-04-10,18.850000381469727,1.5078120153311003
ORCL,2007-04-11,18.59000015258789,-1.379311531141536
ORCL,2007-04-12,18.700000762939453,0.5917192546996741
ORCL,2007-04-13,18.6299991607666,-0.37434010329873146
ORCL,2007-04-16,18.899999618530273,1.4492778847369658
ORCL,2007-04-17,18.889999389648438,-0.052911264992994145
ORCL,2007-04-18,18.729999542236328,-0.8470082190674244
ORCL,2007-04-19,18.760000228881836,0.1601745188399839
ORCL,2007-04-20,19.0,1.2793164615673813
ORCL,2007-04-23,18.940000534057617,-0.31578666285464463
ORCL,2007-04-24,18.81999969482422,-0.6335841385939456
ORCL,2007-04-25,18.899999618530273,0.4250793039494827
ORCL,2007-04-26,18.950000762939453,0.2645563249649818
ORCL,2007-04-27,19.100000381469727,0.7915546833308307
ORCL,2007-04-30,18.799999237060547,-1.5706865885732224
ORCL,2007-05-01,18.59000015258789,-1.1170164521000836
ORCL,2007-05-02,18.860000610351562,1.4523962105835952
ORCL,2007-05-03,19.020000457763672,0.8483554731397502
ORCL,2007-05-04,19.030000686645508,0.052577437650658254
ORCL,2007-05-07,19.049999237060547,0.10508959376482885
ORCL,2007-05-08,18.950000762939453,-0.524926394362013
ORCL,2007-05-09,18.829999923706055,-0.6332497857629904
ORCL,2007-05-10,18.489999771118164,-1.8056301325835244
ORCL,2007-05-11,18.979999542236328,2.650079919868653
ORCL,2007-05-14,18.940000534057617,-0.21074293542369116
ORCL,2007-05-15,18.84000015258789,-0.527985103748585
ORCL,2007-05-16,18.989999771118164,0.7961763127144694
ORCL,2007-05-17,19.049999237060547,0.3159529576911124
ORCL,2007-05-18,19.25,1.049872813382402
ORCL,2007-05-21,19.31999969482422,0.363634778307631
ORCL,2007-05-22,19.3700008392334,0.25880509937366014
ORCL,2007-05-23,19.15999984741211,-1.0841558220066716
ORCL,2007-05-24,18.75,-2.1398739596936167
ORCL,2007-05-25,19.239999771118164,2.613332112630218
ORCL,2007-05-29,19.309999465942383,0.3638237820007495
ORCL,2007-05-30,19.420000076293945,0.5696562060790056
ORCL,2007-05-31,19.3799991607666,-0.2059779370246928
ORCL,2007-06-01,19.65999984741211,1.4447920473203535
ORCL,2007-06-04,19.670000076293945,0.05086586449365438
ORCL,2007-06-05,19.479999542236328,-0.9659406879545696
ORCL,2007-06-06,19.350000381469727,-0.6673468368658786
ORCL,2007-06-07,18.729999542236328,-3.2041386408815486
ORCL,2007-06-08,19.059999465942383,1.7618789736855156
ORCL,2007-06-11,19.209999084472656,0.7869864781386848
ORCL,2007-06-12,18.84000015258789,-1.9260746981702548
ORCL,2007-06-13,19.299999237060547,2.4416087088485083
ORCL,2007-06-14,19.639999389648438,1.7616588913382358
ORCL,2007-06-15,19.860000610351562,1.1201691829943794
ORCL,2007-06-18,19.790000915527344,-0.35246572342869653
ORCL,2007-06-19,19.8799991607666,0.4547662510143935
ORCL,2007-06-20,19.530000686645508,-1.7605557791562698
ORCL,2007-06-21,19.68000030517578,0.7680471748925388
ORCL,2007-06-22,19.389999389648438,-1.4735818649915133
ORCL,2007-06-25,19.479999542236328,0.46415758339806157
ORCL,2007-06-26,19.15999984741211,-1.6427089442707543
ORCL,2007-06-27,19.690000534057617,2.76618314648418
ORCL,2007-06-28,19.850000381469727,0.8125944290116038
ORCL,2007-06-29,19.709999084472656,-0.7052961929802426
ORCL,2007-07-02,19.920000076293945,1.0654540922161893
ORCL,2007-07-03,20.06999969482422,0.7530101303000691
ORCL,2007-07-05,20.489999771118164,2.0926760472361083
ORCL,2007-07-06,20.399999618530273,-0.43923940260238714
ORCL,2007-07-09,20.15999984741211,-1.1764694882648974
ORCL,2007-07-10,19.719999313354492,-2.182542348154326
ORCL,2007-07-11,19.979999542236328,1.3184596244167235
ORCL,2007-07-12,20.5,2.6026049533405926
ORCL,2007-07-13,20.399999618530273,-0.4878067388767171
ORCL,2007-07-16,20.200000762939453,-0.9803865653465582
ORCL,2007-07-17,20.3799991607666,0.891081143706618
ORCL,2007-07-18,20.40999984741211,0.14720651560802267
ORCL,2007-07-19,20.600000381469727,0.9309188411469105
ORCL,2007-07-20,20.610000610351562,0.048544799498317914
ORCL,2007-07-23,20.780000686645508,0.8248426553105537
ORCL,2007-07-24,20.639999389648438,-0.6737309546242853
ORCL,2007-07-25,20.579999923706055,-0.2906950955263832
ORCL,2007-07-26,20.010000228881836,-2.7696778276837475
ORCL,2007-07-27,19.6200008392334,-1.9490224147300284
ORCL,2007-07-30,19.579999923706055,-0.20387825594458953
ORCL,2007-07-31,19.1200008392334,-2.3493313905263213
ORCL,2007-08-01,19.790000915527344,3.5041843456363075
ORCL,2007-08-02,20.09000015258789,1.5159132045575952
ORCL,2007-08-03,19.65999984741211,-2.140369845245571
ORCL,2007-08-06,20.079999923706055,2.1363178003749095
ORCL,2007-08-07,19.68000030517578,-1.9920299803290464
ORCL,2007-08-08,20.200000762939453,2.642278707825585
ORCL,2007-08-09,20.09000015258789,-0.5445574564203914
ORCL,2007-08-10,19.989999771118164,-0.49776197466502303
ORCL,2007-08-13,19.719999313354492,-1.3506776430971867
ORCL,2007-08-14,19.350000381469727,-1.8762623974038384
ORCL,2007-08-15,19.18000030517578,-0.8785533485402119
ORCL,2007-08-16,19.139999389648438,-0.20855534353954042
ORCL,2007-08-17,19.350000381469727,1.0971839003028672
ORCL,2007-08-20,19.110000610351562,-1.2403088702158227
ORCL,2007-08-21,19.270000457763672,0.8372571549026597
ORCL,2007-08-22,19.31999969482422,0.25946671444110336
ORCL,2007-08-23,19.3700008392334,0.25880509937366014
ORCL,2007-08-24,19.940000534057617,2.9426931859997563
ORCL,2007-08-27,19.860000610351562,-0.4012032174694036
ORCL,2007-08-28,19.360000610351562,-2.517623286171433
ORCL,2007-08-29,20.1299991607666,3.977265114358164
ORCL,2007-08-30,20.209999084472656,0.3974164284217929
ORCL,2007-08-31,20.280000686645508,0.3463711298563821
ORCL,2007-09-04,20.719999313354492,2.169618401436879
ORCL,2007-09-05,20.729999542236328,0.048263654504032694
ORCL,2007-09-06,20.540000915527344,-0.9165394640837876
ORCL,2007-09-07,20.15999984741211,-1.8500538032010017
ORCL,2007-09-10,20.170000076293945,0.04960431030518464
ORCL,2007-09-11,20.459999084472656,1.4377739567762893
ORCL,2007-09-12,20.540000915527344,0.3910158095530081
ORCL,2007-09-13,20.450000762939453,-0.43817014886233796
ORCL,2007-09-14,20.06999969482422,-1.8581958627790995
ORCL,2007-09-17,20.020000457763672,-0.24912425421431683
ORCL,2007-09-18,20.729999542236328,3.5464488922992032
ORCL,2007-09-19,20.84000015258789,0.5306348904033698
ORCL,2007-09-20,21.040000915527344,0.959696552183642
ORCL,2007-09-21,21.979999542236328,4.467673886911627
ORCL,2007-09-24,21.790000915527344,-0.8644159720926581
ORCL,2007-09-25,21.940000534057617,0.6883873897562953
ORCL,2007-09-26,21.770000457763672,-0.7748408028981246
ORCL,2007-09-27,21.6299991607666,-0.6430927609243242
ORCL,2007-09-28,21.649999618530273,0.09246629005861262
ORCL,2007-10-01,21.969999313354492,1.4780586626446324
ORCL,2007-10-02,21.850000381469727,-0.5461945181392203
ORCL,2007-10-03,21.56999969482422,-1.2814676510622292
ORCL,2007-10-04,21.760000228881836,0.8808555250151784
ORCL,2007-10-05,22.18000030517578,1.9301473891369048
ORCL,2007-10-08,22.510000228881836,1.4878265066076146
ORCL,2007-10-09,22.579999923706055,0.31097154203669763
ORCL,2007-10-10,22.920000076293945,1.5057579882050254
ORCL,2007-10-11,22.459999084472656,-2.006985123429672
ORCL,2007-10-12,22.440000534057617,-0.08904074456914657
ORCL,2007-10-15,22.06999969482422,-1.6488450553815315
ORCL,2007-10-16,21.75,-1.449930671722044
ORCL,2007-10-17,21.489999771118164,-1.195403351180857
ORCL,2007-10-18,21.43000030517578,-0.2791971455626596
ORCL,2007-10-19,20.75,-3.1731231707521124
ORCL,2007-10-22,21.200000762939453,2.168678375611832
ORCL,2007-10-23,21.450000762939453,1.1792452405805287
ORCL,2007-10-24,21.18000030517578,-1.2587433480663046
ORCL,2007-10-25,21.0,-0.8498597855628676
ORCL,2007-10-26,21.350000381469727,1.666668483189171
ORCL,2007-10-29,21.770000457763672,1.9672134369537408
ORCL,2007-10-30,21.6299991607666,-0.6430927609243242
ORCL,2007-10-31,22.170000076293945,2.496536923158188
ORCL,2007-11-01,21.760000228881836,-1.8493452683859712
ORCL,2007-11-02,22.030000686645508,1.2408109141713197
ORCL,2007-11-05,22.06999969482422,0.18156607776667055
ORCL,2007-11-06,22.829999923706055,3.4435896664741117
ORCL,2007-11-07,22.100000381469727,-3.197545092754539
ORCL,2007-11-08,20.350000381469727,-7.918551899516391
ORCL,2007-11-09,19.360000610351562,-4.864863648944384
ORCL,2007-11-12,19.440000534057617,0.41322273338813
ORCL,2007-11-13,20.520000457763672,5.555555010474222
ORCL,2007-11-14,20.18000030517578,-1.6569207846155454
ORCL,2007-11-15,20.420000076293945,1.1892951808162744
ORCL,2007-11-16,20.799999237060547,1.8609165492009527
ORCL,2007-11-19,20.530000686645508,-1.2980700015313817
ORCL,2007-11-20,20.690000534057617,0.779346527329583
ORCL,2007-11-21,20.209999084472656,-2.319968280304463
ORCL,2007-11-23,20.309999465942383,0.49480646214654644
ORCL,2007-11-26,19.700000762939453,-3.003440271014435
ORCL,2007-11-27,19.889999389648438,0.9644599967042478
ORCL,2007-11-28,20.510000228881836,3.1171486086423617
ORCL,2007-11-29,20.479999542236328,-0.14627345836525363
ORCL,2007-11-30,20.18000030517578,-1.464840057451433
ORCL,2007-12-03,20.239999771118164,0.29732143228458074
ORCL,2007-12-04,20.030000686645508,-1.0375448954911493
ORCL,2007-12-05,21.219999313354492,5.941081307612661
ORCL,2007-12-06,21.420000076293945,0.9425106946802986
ORCL,2007-12-07,21.139999389648438,-1.307192743455643
ORCL,2007-12-10,21.639999389648438,2.365184552677113
ORCL,2007-12-11,21.06999969482422,-2.6340097546254104
ORCL,2007-12-12,21.3700008392334,1.423830796176384
ORCL,2007-12-13,21.610000610351562,1.1230686087646102
ORCL,2007-12-14,21.200000762939453,-1.8972690228232225
ORCL,2007-12-17,20.940000534057617,-1.2264161298350174
ORCL,2007-12-18,21.25,1.4804176601532992
ORCL,2007-12-19,20.760000228881836,-2.3058812758501857
ORCL,2007-12-20,22.100000381469727,6.454721280415243
ORCL,2007-12-21,22.709999084472656,2.760175079066496
ORCL,2007-12-24,22.760000228881836,0.2201723752748519
ORCL,2007-12-26,23.0,1.0544805303367655
ORCL,2007-12-27,23.040000915527344,0.1739170240319332
ORCL,2007-12-28,22.969999313354492,-0.3038263862466972
ORCL,2007-12-31,22.579999923706055,-1.6978641763462976
ORCL,2008-01-02,22.489999771118164,-0.3985834937643262
ORCL,2008-01-03,23.110000610351562,2.7567845511035083
ORCL,2008-01-04,22.030000686645508,-4.673301147479392
ORCL,2008-01-07,22.25,0.9986350726164828
ORCL,2008-01-08,21.149999618530273,-4.943821939189785
ORCL,2008-01-09,21.610000610351562,2.174945627035685
ORCL,2008-01-10,21.68000030517578,0.32392268786280987
ORCL,2008-01-11,21.100000381469727,-2.6752763631999965
ORCL,2008-01-14,22.059999465942383,4.549758611927501
ORCL,2008-01-15,21.309999465942383,-3.3998187586445683
ORCL,2008-01-16,21.920000076293945,2.8625088016847045
ORCL,2008-01-17,21.40999984741211,-2.326643371837356
ORCL,2008-01-18,21.579999923706055,0.7940218472934468
ORCL,2008-01-22,20.219999313354492,-6.302134453937491
ORCL,2008-01-23,20.610000610351562,1.92878986271523
ORCL,2008-01-24,20.610000610351562,0.0
ORCL,2008-01-25,20.280000686645508,-1.6011640656638737
ORCL,2008-01-28,20.260000228881836,-0.09862158326672255
ORCL,2008-01-29,20.06999969482422,-0.9378111150599056
ORCL,2008-01-30,20.270000457763672,0.9965160238195159
ORCL,2008-01-31,20.549999237060547,1.381345697945613
ORCL,2008-02-01,20.68000030517578,0.6326086274533127
ORCL,2008-02-04,20.200000762939453,-2.321080924337293
ORCL,2008-02-05,19.260000228881836,-4.6534678146261115
ORCL,2008-02-06,19.68000030517578,2.1806857284670356
ORCL,2008-02-07,19.200000762939453,-2.4390220263873164
ORCL,2008-02-08,19.190000534057617,-0.052084523356576984
ORCL,2008-02-11,19.440000534057617,1.3027618188770296
ORCL,2008-02-12,19.40999984741211,-0.15432451554180382
ORCL,2008-02-13,19.65999984741211,1.2879958885385179
ORCL,2008-02-14,19.09000015258789,-2.8992863644363154
ORCL,2008-02-15,19.09000015258789,0.0
ORCL,2008-02-19,19.020000457763672,-0.36668252626875786
ORCL,2008-02-20,19.43000030517578,2.1556248030727865
ORCL,2008-02-21,18.889999389648438,-2.7792120794949082
ORCL,2008-02-22,18.899999618530273,0.052939275833518984
ORCL,2008-02-25,18.969999313354492,0.37036876315905687
ORCL,2008-02-26,19.209999084472656,1.2651543479456517
ORCL,2008-02-27,19.190000534057617,-0.10410490040680953
ORCL,2008-02-28,19.40999984741211,1.1464268224695706
ORCL,2008-02-29,18.799999237060547,-3.1427131125551844
ORCL,2008-03-03,18.950000762939453,0.79788048918219
ORCL,2008-03-04,18.440000534057617,-2.6912939754558995
ORCL,2008-03-05,18.799999237060547,1.9522705671186635
ORCL,2008-03-06,19.229999542236328,2.2872357586489533
ORCL,2008-03-07,19.0,-1.1960454899188289
ORCL,2008-03-10,19.280000686645508,1.4736878244500318
ORCL,2008-03-11,19.510000228881836,1.1929436413124161
ORCL,2008-03-12,19.68000030517578,0.8713484074812206
ORCL,2008-03-13,19.84000015258789,0.8130073421291018
ORCL,2008-03-14,19.520000457763672,-1.6129016752173708
ORCL,2008-03-17,19.280000686645508,-1.229506995337748
ORCL,2008-03-18,20.020000457763672,3.8381729500182704
ORCL,2008-03-19,19.559999465942383,-2.2977071993167897
ORCL,2008-03-20,20.079999923706055,2.658489120457741
ORCL,2008-03-24,20.770000457763672,3.436257652785235
ORCL,2008-03-25,21.079999923706055,1.4925347092445973
ORCL,2008-03-26,20.940000534057617,-0.6641337293886718
ORCL,2008-03-27,19.43000030517578,-7.21108018324027
ORCL,2008-03-28,19.3700008392334,-0.3087980699948867
ORCL,2008-03-31,19.559999465942383,0.9808911640527551
ORCL,2008-04-01,20.40999984741211,4.345605340888348
ORCL,2008-04-02,20.489999771118164,0.3919643522986016
ORCL,2008-04-03,20.68000030517578,0.9272842175695573
ORCL,2008-04-04,20.350000381469727,-1.595744288376355
ORCL,2008-04-07,20.229999542236328,-0.5896847026237384
ORCL,2008-04-08,19.920000076293945,-1.5323750516907486
ORCL,2008-04-09,20.219999313354492,1.506020260600116
ORCL,2008-04-10,20.450000762939453,1.137494843696918
ORCL,2008-04-11,19.84000015258789,-2.9828879588945423
ORCL,2008-04-14,19.860000610351562,0.10080875811415702
ORCL,2008-04-15,20.18000030517578,1.6112773665144076
ORCL,2008-04-16,20.770000457763672,2.9236875305525434
ORCL,2008-04-17,21.200000762939453,2.0702951165080474
ORCL,2008-04-18,21.799999237060547,2.830181379851515
ORCL,2008-04-21,21.760000228881836,-0.18348169531452463
ORCL,2008-04-22,21.780000686645508,0.09191386743243601
ORCL,2008-04-23,21.90999984741211,0.5968739975582782
ORCL,2008-04-24,22.010000228881836,0.45641434124217284
ORCL,2008-04-25,21.59000015258789,-1.9082238615464209
ORCL,2008-04-28,21.510000228881836,-0.37054156155930107
ORCL,2008-04-29,21.760000228881836,1.1622501038578426
ORCL,2008-04-30,20.850000381469727,-4.181984548898465
ORCL,2008-05-01,21.81999969482422,4.6522747990765945
ORCL,2008-05-02,21.510000228881836,-1.420712512731681
ORCL,2008-05-05,21.549999237060547,0.1859554056396595
ORCL,2008-05-06,21.5,-0.2320150293767087
ORCL,2008-05-07,20.989999771118164,-2.372094087822496
ORCL,2008-05-08,21.100000381469727,0.5240619892855847
ORCL,2008-05-09,21.0,-0.47393544863415515
ORCL,2008-05-12,21.510000228881836,2.4285725184849394
ORCL,2008-05-13,21.670000076293945,0.7438393570878388
ORCL,2008-05-14,21.780000686645508,0.507617027984697
ORCL,2008-05-15,21.8700008392334,0.41322382805559776
ORCL,2008-05-16,21.68000030517578,-0.8687724131988483
ORCL,2008-05-19,22.43000030517578,3.459409545400005
ORCL,2008-05-20,22.15999984741211,-1.2037470088726132
ORCL,2008-05-21,22.010000228881836,-0.676893590086336
ORCL,2008-05-22,22.309999465942383,1.3630133300357006
ORCL,2008-05-23,21.979999542236328,-1.4791570219883754
ORCL,2008-05-27,22.65999984741211,3.0937230179150177
ORCL,2008-05-28,22.790000915527344,0.5737028640363517
ORCL,2008-05-29,22.790000915527344,0.0
ORCL,2008-05-30,22.84000015258789,0.2193911147519101
ORCL,2008-06-02,22.68000030517578,-0.7005247212924393
ORCL,2008-06-03,22.90999984741211,1.0141073154387836
ORCL,2008-06-04,22.90999984741211,0.0
ORCL,2008-06-05,23.18000030517578,1.1785266676646033
ORCL,2008-06-06,22.459999084472656,-3.106131195961881
ORCL,2008-06-09,22.549999237060547,0.40071307327038674
ORCL,2008-06-10,22.5,-0.22172611420037125
ORCL,2008-06-11,22.06999969482422,-1.9111124674479174
ORCL,2008-06-12,21.860000610351562,-0.9515137624669046
ORCL,2008-06-13,22.6299991607666,3.522408640969643
ORCL,2008-06-16,22.940000534057617,1.3698691329536716
ORCL,2008-06-17,22.530000686645508,-1.7872704353402602
ORCL,2008-06-18,22.440000534057617,-0.39946804192171337
ORCL,2008-06-19,22.700000762939453,1.1586462686898225
ORCL,2008-06-20,22.100000381469727,-2.643173397814602
ORCL,2008-06-23,22.079999923706055,-0.09049980732327434
ORCL,2008-06-24,22.229999542236328,0.679346100763456
ORCL,2008-06-25,22.549999237060547,1.439494833170052
ORCL,2008-06-26,21.420000076293945,-5.0110829223863895
ORCL,2008-06-27,21.290000915527344,-0.6069055102874366
ORCL,2008-06-30,21.0,-1.3621460923274986
ORCL,2008-07-01,21.309999465942383,1.47618793305897
ORCL,2008-07-02,20.81999969482422,-2.2993889413337687
ORCL,2008-07-03,20.729999542236328,-0.4322773962876836
ORCL,2008-07-07,21.09000015258789,1.7366165861127048
ORCL,2008-07-08,21.579999923706055,2.3233749055143527
ORCL,2008-07-09,21.110000610351562,-2.1779393652276546
ORCL,2008-07-10,21.290000915527344,0.8526778776478006
ORCL,2008-07-11,20.959999084472656,-1.5500320190874661
ORCL,2008-07-14,20.450000762939453,-2.433198205199416
ORCL,2008-07-15,20.25,-0.9779988042929788
ORCL,2008-07-16,20.440000534057617,0.9382742422598289
ORCL,2008-07-17,20.860000610351562,2.0547948401181904
ORCL,2008-07-18,21.18000030517578,1.5340349255091645
ORCL,2008-07-21,21.09000015258789,-0.4249298927814338
ORCL,2008-07-22,21.59000015258789,2.370791827323182
ORCL,2008-07-23,21.5,-0.4168603610551713
ORCL,2008-07-24,20.950000762939453,-2.558135986328125
ORCL,2008-07-25,20.950000762939453,0.0
ORCL,2008-07-28,20.719999313354492,-1.0978589079186696
ORCL,2008-07-29,21.43000030517578,3.426645826979713
ORCL,2008-07-30,21.309999465942383,-0.5599665773425855
ORCL,2008-07-31,21.530000686645508,1.0323849188956125
ORCL,2008-08-01,21.5,-0.13934363998472366
ORCL,2008-08-04,21.25,-1.1627906976744207
ORCL,2008-08-05,22.209999084472656,4.517642750459561
ORCL,2008-08-06,22.860000610351562,2.9266166261723514
ORCL,2008-08-07,22.75,-0.4811925083753166
ORCL,2008-08-08,23.520000457763672,3.3846173967633897
ORCL,2008-08-11,23.079999923706055,-1.870750533562926
ORCL,2008-08-12,22.899999618530273,-0.779897338694957
ORCL,2008-08-13,23.010000228881836,0.48035201827056895
ORCL,2008-08-14,23.190000534057617,0.7822698973720454
ORCL,2008-08-15,23.059999465942383,-0.5605910527009761
ORCL,2008-08-18,22.770000457763672,-1.2575846266042356
ORCL,2008-08-19,22.559999465942383,-0.9222704769410228
ORCL,2008-08-20,22.65999984741211,0.44326411275270594
ORCL,2008-08-21,22.299999237060547,-1.5887052637940657
ORCL,2008-08-22,22.700000762939453,1.7937288769684923
ORCL,2008-08-25,22.209999084472656,-2.1585976299471565
ORCL,2008-08-26,22.149999618530273,-0.2701461882739564
ORCL,2008-08-27,22.34000015258789,0.8577902362520318
ORCL,2008-08-28,22.639999389648438,1.3428792972760784
ORCL,2008-08-29,21.93000030517578,-3.136038443522593
ORCL,2008-09-02,21.549999237060547,-1.7327909841640454
ORCL,2008-09-03,21.190000534057617,-1.6705276832855942
ORCL,2008-09-04,19.93000030517578,-5.946201968502551
ORCL,2008-09-05,20.06999969482422,0.7024555318851711
ORCL,2008-09-08,19.260000228881836,-4.035871839854943
ORCL,2008-09-09,19.170000076293945,-0.4672905063257904
ORCL,2008-09-10,19.15999984741211,-0.05216603464808234
ORCL,2008-09-11,19.350000381469727,0.9916520645655513
ORCL,2008-09-12,19.610000610351562,1.3436704070084682
ORCL,2008-09-15,19.010000228881836,-3.059665287072977
ORCL,2008-09-16,18.959999084472656,-0.26302548031121864
ORCL,2008-09-17,18.100000381469727,-4.535858357225486
ORCL,2008-09-18,18.75,3.591158037740838
ORCL,2008-09-19,20.06999969482422,7.039998372395839
ORCL,2008-09-22,19.75,-1.5944180353263393
ORCL,2008-09-23,19.690000534057617,-0.30379476426523055
ORCL,2008-09-24,19.950000762939453,1.320468368866301
ORCL,2008-09-25,20.469999313354492,2.606508924957174
ORCL,2008-09-26,20.6200008392334,0.7327871563779009
ORCL,2008-09-29,18.770000457763672,-8.971873453805856
ORCL,2008-09-30,20.309999465942383,8.204576295264477
ORCL,2008-10-01,19.860000610351562,-2.2156517352224347
ORCL,2008-10-02,19.489999771118164,-1.8630454575139566
ORCL,2008-10-03,19.479999542236328,-0.051309538221011586
ORCL,2008-10-06,18.299999237060547,-6.057496575486654
ORCL,2008-10-07,16.780000686645508,-8.30600335401539
ORCL,2008-10-08,16.8799991607666,0.5959384387908884
ORCL,2008-10-09,16.209999084472656,-3.969194962113476
ORCL,2008-10-10,16.68000030517578,2.899452481483067
ORCL,2008-10-13,18.860000610351562,13.069545954980178
ORCL,2008-10-14,17.690000534057617,-6.20360571808134
ORCL,2008-10-15,15.949999809265137,-9.83606937400906
ORCL,2008-10-16,16.989999771118164,6.5203760143552225
ORCL,2008-10-17,17.020000457763672,0.17657849940944104
ORCL,2008-10-20,18.15999984741211,6.697998583944975
ORCL,2008-10-21,17.690000534057617,-2.5881019675309647
ORCL,2008-10-22,17.170000076293945,-2.939516348586546
ORCL,2008-10-23,16.950000762939453,-1.2813005962547308
ORCL,2008-10-24,16.200000762939453,-4.424778561897458
ORCL,2008-10-27,15.770000457763672,-2.654322746450033
ORCL,2008-10-28,17.6200008392334,11.73113714501486
ORCL,2008-10-29,17.290000915527344,-1.8728712144625126
ORCL,2008-10-30,18.31999969482422,5.957193318433429
ORCL,2008-10-31,18.290000915527344,-0.163748798016361
ORCL,2008-11-03,18.329999923706055,0.21869330878356852
ORCL,2008-11-04,18.899999618530273,3.1096546491909294
ORCL,2008-11-05,17.81999969482422,-5.714285425948806
ORCL,2008-11-06,16.850000381469727,-5.443318349978576
ORCL,2008-11-07,17.530000686645508,4.035610028374781
ORCL,2008-11-10,17.559999465942383,0.17112822659344218
ORCL,2008-11-11,17.290000915527344,-1.537577213135466
ORCL,2008-11-12,16.469999313354492,-4.742634810599955
ORCL,2008-11-13,17.719999313354492,7.5895570862984485
ORCL,2008-11-14,16.899999618530273,-4.627537960490969
ORCL,2008-11-17,16.40999984741211,-2.8994069951391976
ORCL,2008-11-18,17.020000457763672,3.7172493359149072
ORCL,2008-11-19,16.0,-5.9929519995893905
ORCL,2008-11-20,15.399999618530273,-3.750002384185791
ORCL,2008-11-21,16.3799991607666,6.363633548777026
ORCL,2008-11-24,16.639999389648438,1.5873030659524723
ORCL,2008-11-25,15.979999542236328,-3.9663453823363004
ORCL,2008-11-26,16.139999389648438,1.001250638269524
ORCL,2008-11-28,16.09000015258789,-0.3097846279511929
ORCL,2008-12-01,15.470000267028809,-3.853324298815264
ORCL,2008-12-02,15.789999961853027,2.0685177071795735
ORCL,2008-12-03,16.1299991607666,2.1532564897718487
ORCL,2008-12-04,15.4399995803833,-4.277740956500509
ORCL,2008-12-05,16.31999969482422,5.699482761378882
ORCL,2008-12-08,17.040000915527344,4.411772268178837
ORCL,2008-12-09,16.940000534057617,-0.5868566672352915
ORCL,2008-12-10,17.389999389648438,2.6564276352064153
ORCL,2008-12-11,16.459999084472656,-5.347903035174184
ORCL,2008-12-12,16.84000015258789,2.308633592049847
ORCL,2008-12-15,16.450000762939453,-2.315910843911151
ORCL,2008-12-16,17.270000457763672,4.9848003452474865
ORCL,2008-12-17,16.739999771118164,-3.0689095112747866
ORCL,2008-12-18,16.610000610351562,-0.7765780319238247
ORCL,2008-12-19,17.780000686645508,7.043949628543578
ORCL,2008-12-22,17.520000457763672,-1.4623184411748702
ORCL,2008-12-23,17.299999237060547,-1.2557146972312694
ORCL,2008-12-24,17.31999969482422,0.11560958754741613
ORCL,2008-12-26,17.43000030517578,0.635107461257256
ORCL,2008-12-29,17.219999313354492,-1.2048249463250449
ORCL,2008-12-30,17.829999923706055,3.542396252469615
ORCL,2008-12-31,17.729999542236328,-0.5608546376759671
ORCL,2009-01-02,18.40999984741211,3.8353092088687646
ORCL,2009-01-05,18.09000015258789,-1.7381841253475083
ORCL,2009-01-06,18.389999389648438,1.6583705612497113
ORCL,2009-01-07,17.649999618530273,-4.023924935716439
ORCL,2009-01-08,17.6200008392334,-0.16996475889653473
ORCL,2009-01-09,17.360000610351562,-1.475597142441154
ORCL,2009-01-12,17.049999237060547,-1.7857221335935036
ORCL,2009-01-13,17.139999389648438,0.5278601561005569
ORCL,2009-01-14,16.360000610351562,-4.550751499839311
ORCL,2009-01-15,16.530000686645508,1.0391202319783632
ORCL,2009-01-16,16.90999984741211,2.2988454021880322
ORCL,2009-01-20,16.100000381469727,-4.79006193525392
ORCL,2009-01-21,16.889999389648438,4.906826021494748
ORCL,2009-01-22,16.649999618530273,-1.420957843641224
ORCL,2009-01-23,16.780000686645508,0.7807872137759908
ORCL,2009-01-26,16.959999084472656,1.0726960099018523
ORCL,2009-01-27,17.280000686645508,1.8868020014566111
ORCL,2009-01-28,17.84000015258789,3.2407375213541867
ORCL,2009-01-29,17.59000015258789,-1.4013452794939263
ORCL,2009-01-30,16.829999923706055,-4.3206379891362445
ORCL,2009-02-02,16.899999618530273,0.41592213393666366
ORCL,2009-02-03,17.049999237060547,0.8875717273141515
ORCL,2009-02-04,17.209999084472656,0.9384155693352048
ORCL,2009-02-05,17.6200008392334,2.3823461741532492
ORCL,2009-02-06,17.969999313354492,1.9863703601067595
ORCL,2009-02-09,18.049999237060547,0.44518601426213333
ORCL,2009-02-10,17.579999923706055,-2.6038744222741106
ORCL,2009-02-11,17.799999237060547,1.2514181701322347
ORCL,2009-02-12,17.549999237060547,-1.4044944422215822
ORCL,2009-02-13,17.719999313354492,0.9686614454942788
ORCL,2009-02-17,16.959999084472656,-4.28894050977231
ORCL,2009-02-18,17.239999771118164,1.6509475339645308
ORCL,2009-02-19,16.829999923706055,-2.378189401713182
ORCL,2009-02-20,16.559999465942383,-1.6042808020656052
ORCL,2009-02-23,15.859999656677246,-4.227052124637865
ORCL,2009-02-24,16.440000534057617,3.6570043501620297
ORCL,2009-02-25,16.239999771118164,-1.216549613396456
ORCL,2009-02-26,15.779999732971191,-2.8325125900867
ORCL,2009-02-27,15.539999961853027,-1.520911122810109
ORCL,2009-03-02,15.199999809265137,-2.1879031751770195
ORCL,2009-03-03,15.010000228881836,-1.2499972550492178
ORCL,2009-03-04,14.960000038146973,-0.33311252479966136
ORCL,2009-03-05,14.529999732971191,-2.874333583417843
ORCL,2009-03-06,14.470000267028809,-0.4129350794565667
ORCL,2009-03-09,13.850000381469727,-4.284726151469442
ORCL,2009-03-10,15.09000015258789,8.953066692887536
ORCL,2009-03-11,15.34000015258789,1.656726292061217
ORCL,2009-03-12,15.630000114440918,1.890482131475757
ORCL,2009-03-13,15.5600004196167,-0.4478547300811875
ORCL,2009-03-16,14.899999618530273,-4.241650278198927
ORCL,2009-03-17,15.399999618530273,3.355704783899305
ORCL,2009-03-18,15.829999923706055,2.792209843033877
ORCL,2009-03-19,17.3700008392334,9.72836969645925
ORCL,2009-03-20,17.100000381469727,-1.5544067053458344
ORCL,2009-03-23,18.25,6.725143817987633
ORCL,2009-03-24,17.90999984741211,-1.863014534728169
ORCL,2009-03-25,18.09000015258789,1.0050268381313732
ORCL,2009-03-26,18.68000030517578,3.2614712416322966
ORCL,2009-03-27,18.010000228881836,-3.5867241185660204
ORCL,2009-03-30,17.65999984741211,-1.9433668907368862
ORCL,2009-03-31,18.06999969482422,2.32162996010552
ORCL,2009-04-01,18.579999923706055,2.8223588129219213
ORCL,2009-04-02,18.81999969482422,1.2917102911930156
ORCL,2009-04-03,19.290000915527344,2.497349778557023
ORCL,2009-04-06,19.110000610351562,-0.933127509760201
ORCL,2009-04-07,18.540000915527344,-2.9827298619522824
ORCL,2009-04-08,18.56999969482422,0.16180570558521623
ORCL,2009-04-09,19.110000610351562,2.9079209714680365
ORCL,2009-04-13,19.059999465942383,-0.2616490989649445
ORCL,2009-04-14,18.8700008392334,-0.9968448690068743
ORCL,2009-04-15,18.59000015258789,-1.4838403507823172
ORCL,2009-04-16,19.18000030517578,3.1737501223514375
ORCL,2009-04-17,19.059999465942383,-0.6256560861524929
ORCL,2009-04-20,18.81999969482422,-1.259180366437107
ORCL,2009-04-21,19.530000686645508,3.7725876904054934
ORCL,2009-04-22,19.350000381469727,-0.9216605163709257
ORCL,2009-04-23,19.68000030517578,1.705425928684079
ORCL,2009-04-24,19.790000915527344,0.5589461821432717
ORCL,2009-04-27,19.770000457763672,-0.10106345042146803
ORCL,2009-04-28,19.739999771118164,-0.15174853794061027
ORCL,2009-04-29,19.600000381469727,-0.7092167744260691
ORCL,2009-04-30,19.34000015258789,-1.3265317541914179
ORCL,2009-05-01,19.34000015258789,0.0
ORCL,2009-05-04,18.969999313354492,-1.913137726546954
ORCL,2009-05-05,19.010000228881836,0.21086408526742595
ORCL,2009-05-06,19.059999465942383,0.2630154469150492
ORCL,2009-05-07,18.420000076293945,-3.357814310498952
ORCL,2009-05-08,18.31999969482422,-0.5428902337433983
ORCL,2009-05-11,18.559999465942383,1.3100424405900535
ORCL,2009-05-12,18.3799991607666,-0.9698292583794621
ORCL,2009-05-13,18.06999969482422,-1.686613058199149
ORCL,2009-05-14,18.459999084472656,2.158270040038479
ORCL,2009-05-15,18.420000076293945,-0.21667936166018809
ORCL,2009-05-18,18.920000076293945,2.71444081394705
ORCL,2009-05-19,18.969999313354492,0.26426657959264244
ORCL,2009-05-20,18.940000534057617,-0.15813800939759037
ORCL,2009-05-21,18.56999969482422,-1.9535418627262935
ORCL,2009-05-22,18.649999618530273,0.4308019656475981
ORCL,2009-05-26,19.06999969482422,2.2520111790063524
ORCL,2009-05-27,18.989999771118164,-0.41950668582216855
ORCL,2009-05-28,19.209999084472656,1.1585008741763492
ORCL,2009-05-29,19.59000015258789,1.9781420417785744
ORCL,2009-06-01,19.920000076293945,1.6845325223872498
ORCL,2009-06-02,20.350000381469727,2.1586360618919276
ORCL,2009-06-03,20.34000015258789,-0.049141172945343925
ORCL,2009-06-04,20.610000610351562,1.3274358689191912
ORCL,2009-06-05,20.709999084472656,0.48519394060992926
ORCL,2009-06-08,20.8700008392334,0.772582143090017
ORCL,2009-06-09,20.989999771118164,0.5749828800158951
ORCL,2009-06-10,20.739999771118164,-1.1910433669656162
ORCL,2009-06-11,20.940000534057617,0.9643238435227408
ORCL,2009-06-12,20.850000381469727,-0.4298001446633726
ORCL,2009-06-15,20.219999313354492,-3.021587801385095
ORCL,2009-06-16,19.690000534057617,-2.621161213130374
ORCL,2009-06-17,19.940000534057617,1.2696800061918534
ORCL,2009-06-18,20.25,1.554661272014024
ORCL,2009-06-19,20.65999984741211,2.0246906045042534
ORCL,2009-06-22,19.969999313354492,-3.339789637723778
ORCL,2009-06-23,19.8700008392334,-0.5007435030517149
ORCL,2009-06-24,21.260000228881836,6.995467191445104
ORCL,2009-06-25,21.6299991607666,1.7403524360367628
ORCL,2009-06-26,21.239999771118164,-1.8030485657892892
ORCL,2009-06-29,21.5,1.2241065521826355
ORCL,2009-06-30,21.420000076293945,-0.372092668400259
ORCL,2009-07-01,21.739999771118164,1.4939294756509902
ORCL,2009-07-02,21.040000915527344,-3.2198659749793412
ORCL,2009-07-06,20.670000076293945,-1.7585590453104039
ORCL,2009-07-07,20.18000030517578,-2.37058427338922
ORCL,2009-07-08,20.56999969482422,1.932603487366702
ORCL,2009-07-09,20.31999969482422,-1.2153621959600902
ORCL,2009-07-10,20.489999771118164,0.8366145612553666
ORCL,2009-07-13,20.719999313354492,1.1224965583480628
ORCL,2009-07-14,20.6299991607666,-0.4343636851854682
ORCL,2009-07-15,21.510000228881836,4.26563792493404
ORCL,2009-07-16,21.639999389648438,0.6043661524096633
ORCL,2009-07-17,21.739999771118164,0.4621089847052451
ORCL,2009-07-20,21.510000228881836,-1.057955587202375
ORCL,2009-07-21,21.93000030517578,1.9525805291717546
ORCL,2009-07-22,21.75,-0.8207948138208576
ORCL,2009-07-23,22.200000762939453,2.068969025008971
ORCL,2009-07-24,22.329999923706055,0.5855817851304845
ORCL,2009-07-27,21.979999542236328,-1.5673998328059047
ORCL,2009-07-28,22.239999771118164,1.1828946055354672
ORCL,2009-07-29,22.010000228881836,-1.0341706142237284
ORCL,2009-07-30,22.139999389648438,0.5906367987948302
ORCL,2009-07-31,22.1299991607666,-0.04516815337632929
ORCL,2009-08-03,22.299999237060547,0.7681883540028744
ORCL,2009-08-04,21.889999389648438,-1.8385644010728397
ORCL,2009-08-05,21.440000534057617,-2.0557280408313727
ORCL,2009-08-06,21.209999084472656,-1.0727679284317282
ORCL,2009-08-07,21.43000030517578,1.0372523818927615
ORCL,2009-08-10,21.25,-0.8399454158304787
ORCL,2009-08-11,21.280000686645508,0.14117970186120488
ORCL,2009-08-12,21.8799991607666,2.8195416107182236
ORCL,2009-08-13,21.989999771118164,0.5027450391716926
ORCL,2009-08-14,21.959999084472656,-0.13642877197711512
ORCL,2009-08-17,21.399999618530273,-2.550088749039814
ORCL,2009-08-18,21.579999923706055,0.8411229363757489
ORCL,2009-08-19,21.780000686645508,0.9267875979913631
ORCL,2009-08-20,21.940000534057617,0.7346181926900286
ORCL,2009-08-21,22.110000610351562,0.7748408028981357
ORCL,2009-08-24,22.31999969482422,0.9497923051812851
ORCL,2009-08-25,22.229999542236328,-0.4032264956023268
ORCL,2009-08-26,22.200000762939453,-0.13494727806844242
ORCL,2009-08-27,22.15999984741211,-0.18018429798489777
ORCL,2009-08-28,22.15999984741211,0.0
ORCL,2009-08-31,21.8799991607666,-1.263541013418401
ORCL,2009-09-01,21.940000534057617,0.2742293217204761
ORCL,2009-09-02,21.770000457763672,-0.7748408028981246
ORCL,2009-09-03,21.559999465942383,-0.9646347607052852
ORCL,2009-09-04,21.969999313354492,1.901669098182368
ORCL,2009-09-08,21.8799991607666,-0.40965022940707696
ORCL,2009-09-09,22.520000457763672,2.925051743807505
ORCL,2009-09-10,22.760000228881836,1.0657183225563527
ORCL,2009-09-11,22.860000610351562,0.4393689827069114
ORCL,2009-09-14,22.719999313354492,-0.6124291043705155
ORCL,2009-09-15,22.65999984741211,-0.2640821644176561
ORCL,2009-09-16,22.1299991607666,-2.3389262586691384
ORCL,2009-09-17,21.520000457763672,-2.7564334664972434
ORCL,2009-09-18,21.6200008392334,0.46468577761413776
ORCL,2009-09-21,21.56999969482422,-0.23127262936292192
ORCL,2009-09-22,21.40999984741211,-0.7417702812972271
ORCL,2009-09-23,21.1299991607666,-1.307803309860145
ORCL,2009-09-24,21.170000076293945,0.1893086470236005
ORCL,2009-09-25,20.860000610351562,-1.4643337970013492
ORCL,2009-09-28,21.170000076293945,1.4860951911408238
ORCL,2009-09-29,21.1200008392334,-0.23617967350191282
ORCL,2009-09-30,20.84000015258789,-1.3257607742390154
ORCL,2009-10-01,20.360000610351562,-2.3032607424272156
ORCL,2009-10-02,20.34000015258789,-0.0982340725152242
ORCL,2009-10-05,20.389999389648438,0.24581728950570092
ORCL,2009-10-06,20.540000915527344,0.735662238200252
ORCL,2009-10-07,20.56999969482422,0.1460505256073219
ORCL,2009-10-08,20.799999237060547,1.1181309948886442
ORCL,2009-10-09,20.739999771118164,-0.2884589814574512
ORCL,2009-10-12,20.719999313354492,-0.09643422364702392
ORCL,2009-10-13,20.90999984741211,0.9169910248749691
ORCL,2009-10-14,21.190000534057617,1.339075507837273
ORCL,2009-10-15,21.31999969482422,0.6134929565370317
ORCL,2009-10-16,21.809999465942383,2.298310403996484
ORCL,2009-10-19,22.420000076293945,2.7968850311258064
ORCL,2009-10-20,22.190000534057617,-1.0258677138878403
ORCL,2009-10-21,22.030000686645508,-0.7210448110018697
ORCL,2009-10-22,22.190000534057617,0.7262816269865136
ORCL,2009-10-23,22.049999237060547,-0.6309206562757574
ORCL,2009-10-26,21.989999771118164,-0.27210643092240305
ORCL,2009-10-27,21.8700008392334,-0.5456977404900809
ORCL,2009-10-28,21.299999237060547,-2.606317239596556
ORCL,2009-10-29,21.450000762939453,0.7042325410881345
ORCL,2009-10-30,21.100000381469727,-1.6317033520784063
ORCL,2009-11-02,21.09000015258789,-0.047394448820092805
ORCL,2009-11-03,20.889999389648438,-0.9483203484705105
ORCL,2009-11-04,20.899999618530273,0.04787089121118804
ORCL,2009-11-05,21.31999969482422,2.0095697797121836
ORCL,2009-11-06,21.420000076293945,0.4690449479415548
ORCL,2009-11-09,21.829999923706055,1.9140982537430906
ORCL,2009-11-10,21.799999237060547,-0.13742870705615307
ORCL,2009-11-11,21.899999618530273,0.4587173622452312
ORCL,2009-11-12,22.040000915527344,0.6392753398891005
ORCL,2009-11-13,22.34000015258789,1.36115800634653
ORCL,2009-11-16,22.829999923706055,2.1933740723873774
ORCL,2009-11-17,22.799999237060547,-0.1314090527628764
ORCL,2009-11-18,22.799999237060547,0.0
ORCL,2009-11-19,22.389999389648438,-1.7982450049632948
ORCL,2009-11-20,22.34000015258789,-0.22331057804165777
ORCL,2009-11-23,22.600000381469727,1.1638327086211708
ORCL,2009-11-24,22.139999389648438,-2.035402584322321
ORCL,2009-11-25,22.600000381469727,2.077691980589491
ORCL,2009-11-27,22.09000015258789,-2.256638142802847
ORCL,2009-11-30,22.079999923706055,-0.04527038846879883
ORCL,2009-12-01,22.440000534057617,1.6304375525157955
ORCL,2009-12-02,22.65999984741211,0.9803890736125309
ORCL,2009-12-03,22.639999389648438,-0.08826327404390932
ORCL,2009-12-04,22.829999923706055,0.8392249963773857
ORCL,2009-12-07,22.479999542236328,-1.5330721972815042
ORCL,2009-12-08,21.90999984741211,-2.535585882701108
ORCL,2009-12-09,21.950000762939453,0.18256921864865383
ORCL,2009-12-10,22.59000015258789,2.9157146578738136
ORCL,2009-12-11,22.780000686645508,0.8410824824002905
ORCL,2009-12-14,23.309999465942383,2.326596853913099
ORCL,2009-12-15,23.15999984741211,-0.6434990217371483
ORCL,2009-12-16,23.1200008392334,-0.17270729033782573
ORCL,2009-12-17,22.8799991607666,-1.038069505860606
ORCL,2009-12-18,24.34000015258789,6.381123450060344
ORCL,2009-12-21,24.43000030517578,0.3697623337045153
ORCL,2009-12-22,24.459999084472656,0.12279483799482183
ORCL,2009-12-23,24.729999542236328,1.1038449217893431
ORCL,2009-12-24,24.950000762939453,0.8896127164393475
ORCL,2009-12-28,24.969999313354492,0.08015450823048997
ORCL,2009-12-29,25.010000228881836,0.160195901591198
ORCL,2009-12-30,24.93000030517578,-0.3198717431984299
ORCL,2009-12-31,24.530000686645508,-1.6044910294173875
ORCL,2010-01-04,24.850000381469727,1.3045237907328255
ORCL,2010-01-05,24.81999969482422,-0.12072710738418868
ORCL,2010-01-06,24.459999084472656,-1.4504456679209188
ORCL,2010-01-07,24.3799991607666,-0.3270642955863323
ORCL,2010-01-08,24.68000030517578,1.2305215534705871
ORCL,2010-01-11,24.690000534057617,0.04051956547075353
ORCL,2010-01-12,24.559999465942383,-0.526533273808194
ORCL,2010-01-13,24.799999237060547,0.9771977863882952
ORCL,2010-01-14,25.34000015258789,2.177423113466781
ORCL,2010-01-15,25.239999771118164,-0.3946344943471236
ORCL,2010-01-19,25.329999923706055,0.35657746990502837
ORCL,2010-01-20,25.059999465942383,-1.0659315380059708
ORCL,2010-01-21,24.829999923706055,-0.9177954794009735
ORCL,2010-01-22,24.149999618530273,-2.73862387138617
ORCL,2010-01-25,24.030000686645508,-0.4968899949492789
ORCL,2010-01-26,23.8799991607666,-0.6242260573977809
ORCL,2010-01-27,23.860000610351562,-0.08374602645671025
ORCL,2010-01-28,23.469999313354492,-1.6345401803044002
ORCL,2010-01-29,23.059999465942383,-1.7469103511171369
ORCL,2010-02-01,23.219999313354492,0.693841505280246
ORCL,2010-02-02,23.760000228881836,2.3255854069589743
ORCL,2010-02-03,23.75,-0.04208850498949035
ORCL,2010-02-04,23.110000610351562,-2.694734272203947
ORCL,2010-02-05,23.549999237060547,1.9039316966175113
ORCL,2010-02-08,23.1200008392334,-1.8258955913274977
ORCL,2010-02-09,23.510000228881836,1.6868485099128083
ORCL,2010-02-10,23.110000610351562,-1.7014020188688805
ORCL,2010-02-11,23.350000381469727,1.0385104490679309
ORCL,2010-02-12,23.40999984741211,0.25695702339258997
ORCL,2010-02-16,23.809999465942383,1.7086698895236951
ORCL,2010-02-17,24.18000030517578,1.553972480186916
ORCL,2010-02-18,24.520000457763672,1.4061213742628142
ORCL,2010-02-19,24.31999969482422,-0.815663781425946
ORCL,2010-02-22,24.809999465942383,2.0148017157354037
ORCL,2010-02-23,24.479999542236328,-1.3301085482047559
ORCL,2010-02-24,24.770000457763672,1.1846442849273497
ORCL,2010-02-25,24.8700008392334,0.40371570295383297
ORCL,2010-02-26,24.649999618530273,-0.884604798066857
ORCL,2010-03-01,24.739999771118164,0.36511218653421107
ORCL,2010-03-02,24.579999923706055,-0.6467253390959882
ORCL,2010-03-03,24.5,-0.32546755066870103
ORCL,2010-03-04,24.760000228881836,1.0612254240074837
ORCL,2010-03-05,24.950000762939453,0.7673688703604631
ORCL,2010-03-08,24.700000762939453,-1.0020039773760203
ORCL,2010-03-09,24.8799991607666,0.7287384302320454
ORCL,2010-03-10,24.8700008392334,-0.04018618115135819
ORCL,2010-03-11,25.139999389648438,1.0856394905669031
ORCL,2010-03-12,25.049999237060547,-0.3579958423744034
ORCL,2010-03-15,25.280000686645508,0.9181694873853896
ORCL,2010-03-16,25.209999084472656,-0.2769050643650961
ORCL,2010-03-17,25.469999313354492,1.0313377164776538
ORCL,2010-03-18,25.3799991607666,-0.353357499074225
ORCL,2010-03-19,25.190000534057617,-0.7486155752230772
ORCL,2010-03-22,25.559999465942383,1.468832568639744
ORCL,2010-03-23,25.989999771118164,1.6823173480450926
ORCL,2010-03-24,25.760000228881836,-0.8849539986988342
ORCL,2010-03-25,26.040000915527344,1.086959177630642
ORCL,2010-03-26,25.690000534057617,-1.3440874391867808
ORCL,2010-03-29,25.56999969482422,-0.4671110811162116
ORCL,2010-03-30,25.540000915527344,-0.11732021765704648
ORCL,2010-03-31,25.709999084472656,0.665615359637517
ORCL,2010-04-01,25.459999084472656,-0.9723843208963245
ORCL,2010-04-05,25.579999923706055,0.4713308858937948
ORCL,2010-04-06,25.829999923706055,0.9773260388805438
ORCL,2010-04-07,25.90999984741211,0.3097170884334144
ORCL,2010-04-08,25.829999923706055,-0.3087608034627043
ORCL,2010-04-09,26.1299991607666,1.161437235565832
ORCL,2010-04-12,26.200000762939453,0.2678974528172118
ORCL,2010-04-13,26.350000381469727,0.5725176113065222
ORCL,2010-04-14,26.3799991607666,0.11384735811226232
ORCL,2010-04-15,26.200000762939453,-0.6823290506197233
ORCL,2010-04-16,25.950000762939453,-0.9541984454963459
ORCL,2010-04-19,26.190000534057617,0.9248545821274989
ORCL,2010-04-20,26.149999618530273,-0.15273354223619418
ORCL,2010-04-21,26.290000915527344,0.5353778165941625
ORCL,2010-04-22,26.239999771118164,-0.19019072905260836
ORCL,2010-04-23,26.479999542236328,0.9146332820563874
ORCL,2010-04-26,26.469999313354492,-0.03776521546341449
ORCL,2010-04-27,25.979999542236328,-1.8511514311636224
ORCL,2010-04-28,25.860000610351562,-0.46188966127455044
ORCL,2010-04-29,25.969999313354492,0.42536233722632044
ORCL,2010-04-30,25.8700008392334,-0.3850538188873598
ORCL,2010-05-03,26.010000228881836,0.5411649984800926
ORCL,2010-05-04,24.969999313354492,-3.9984656146696773
ORCL,2010-05-05,24.940000534057617,-0.12013928763238146
ORCL,2010-05-06,23.90999984741211,-4.129914453044847
ORCL,2010-05-07,23.40999984741211,-2.091175253830535
ORCL,2010-05-10,24.389999389648438,4.186243266228229
ORCL,2010-05-11,24.190000534057617,-0.8200035284777529
ORCL,2010-05-12,24.600000381469727,1.6949145860284842
ORCL,2010-05-13,24.239999771118164,-1.4634170925571954
ORCL,2010-05-14,23.780000686645508,-1.8976860099674697
ORCL,2010-05-17,23.739999771118164,-0.16821242376922063
ORCL,2010-05-18,23.43000030517578,-1.305810736862456
ORCL,2010-05-19,23.190000534057617,-1.0243267946742018
ORCL,2010-05-20,22.350000381469727,-3.622251544816646
ORCL,2010-05-21,22.15999984741211,-0.8501142318330546
ORCL,2010-05-24,22.280000686645508,0.5415200363704464
ORCL,2010-05-25,22.200000762939453,-0.35906607379059263
ORCL,2010-05-26,21.90999984741211,-1.306310385409848
ORCL,2010-05-27,22.579999923706055,3.0579647693292022
ORCL,2010-05-28,22.56999969482422,-0.04428799342615086
ORCL,2010-06-01,22.200000762939453,-1.6393395520054588
ORCL,2010-06-02,22.639999389648438,1.9819757278725758
ORCL,2010-06-03,22.84000015258789,0.8833956198377679
ORCL,2010-06-04,22.1299991607666,-3.1085857577844322
ORCL,2010-06-07,21.700000762939453,-1.9430565482780326
ORCL,2010-06-08,21.760000228881836,0.27649522503636614
ORCL,2010-06-09,21.540000915527344,-1.0110262455902408
ORCL,2010-06-10,22.200000762939453,3.064066013740696
ORCL,2010-06-11,22.690000534057617,2.207206100353676
ORCL,2010-06-14,22.690000534057617,0.0
ORCL,2010-06-15,23.200000762939453,2.2476871612071125
ORCL,2010-06-16,23.18000030517578,-0.0862088668359906
ORCL,2010-06-17,23.06999969482422,-0.47454965014388506
ORCL,2010-06-18,23.200000762939453,0.5635070213910742
ORCL,2010-06-21,23.09000015258789,-0.47414054626792046
ORCL,2010-06-22,22.889999389648438,-0.8661791321687651
ORCL,2010-06-23,22.68000030517578,-0.9174272174407472
ORCL,2010-06-24,22.219999313354492,-2.0282230407038915
ORCL,2010-06-25,22.65999984741211,1.9802004844940324
ORCL,2010-06-28,22.450000762939453,-0.9267391257138047
ORCL,2010-06-29,21.75,-3.1180433815174657
ORCL,2010-06-30,21.459999084472656,-1.3333375426544558
ORCL,2010-07-01,21.549999237060547,0.4193856310693356
ORCL,2010-07-02,21.829999923706055,1.2993071766052688
ORCL,2010-07-06,22.31999969482422,2.24461645822569
ORCL,2010-07-07,23.09000015258789,3.449822886611531
ORCL,2010-07-08,23.219999313354492,0.5630106535622126
ORCL,2010-07-09,23.3700008392334,0.6460014225436961
ORCL,2010-07-12,23.3799991607666,0.04278271790396637
ORCL,2010-07-13,23.709999084472656,1.4114625130518421
ORCL,2010-07-14,23.940000534057617,0.9700609804560667
ORCL,2010-07-15,23.829999923706055,-0.4594845776844214
ORCL,2010-07-16,23.270000457763672,-2.3499767844535113
ORCL,2010-07-19,23.59000015258789,1.3751598131896747
ORCL,2010-07-20,23.920000076293945,1.3988975056019815
ORCL,2010-07-21,23.559999465942383,-1.5050192692446673
ORCL,2010-07-22,24.309999465942383,3.183361702041543
ORCL,2010-07-23,24.5,0.7815735838406779
ORCL,2010-07-26,24.639999389648438,0.5714260801977122
ORCL,2010-07-27,24.56999969482422,-0.2840896775899493
ORCL,2010-07-28,24.280000686645508,-1.1802971582445698
ORCL,2010-07-29,23.700000762939453,-2.38879698230432
ORCL,2010-07-30,23.639999389648438,-0.2531703432889443
ORCL,2010-08-02,24.290000915527344,2.7495835137945512
ORCL,2010-08-03,24.209999084472656,-0.32936116936721493
ORCL,2010-08-04,24.489999771118164,1.156549761396275
ORCL,2010-08-05,24.290000915527344,-0.8166551958350143
ORCL,2010-08-06,24.3799991607666,0.37051561073315753
ORCL,2010-08-09,24.260000228881836,-0.49220236265583583
ORCL,2010-08-10,24.290000915527344,0.12366317544296734
ORCL,2010-08-11,23.65999984741211,-2.593664241949478
ORCL,2010-08-12,22.940000534057617,-3.0431078529074673
ORCL,2010-08-13,22.65999984741211,-1.220578378931625
ORCL,2010-08-16,22.719999313354492,0.26478140488264135
ORCL,2010-08-17,23.049999237060547,1.4524644968280764
ORCL,2010-08-18,23.09000015258789,0.17353976942016125
ORCL,2010-08-19,23.0,-0.3897797834263028
ORCL,2010-08-20,23.020000457763672,0.0869585120159666
ORCL,2010-08-23,22.84000015258789,-0.7819300677514796
ORCL,2010-08-24,22.40999984741211,-1.8826633200659582
ORCL,2010-08-25,22.420000076293945,0.04462395783100259
ORCL,2010-08-26,22.25,-0.758251898820006
ORCL,2010-08-27,22.510000228881836,1.168540354525116
ORCL,2010-08-30,22.020000457763672,-2.176809267595925
ORCL,2010-08-31,21.84000015258789,-0.817440061007435
ORCL,2010-09-01,22.6200008392334,3.5714316904575716
ORCL,2010-09-02,22.479999542236328,-0.6189270194643104
ORCL,2010-09-03,22.920000076293945,1.9572977892233778
ORCL,2010-09-07,24.260000228881836,5.846422984849142
ORCL,2010-09-08,24.139999389648438,-0.4946448396588865
ORCL,2010-09-09,24.329999923706055,0.787077625772814
ORCL,2010-09-10,25.049999237060547,2.9593066815136293
ORCL,2010-09-13,25.110000610351562,0.23952644757867514
ORCL,2010-09-14,25.3799991607666,1.075263018128858
ORCL,2010-09-15,25.739999771118164,1.4184421680677906
ORCL,2010-09-16,25.360000610351562,-1.476298229003803
ORCL,2010-09-17,27.479999542236328,8.359617038098243
ORCL,2010-09-20,27.489999771118164,0.036390935401819924
ORCL,2010-09-21,26.81999969482422,-2.4372502068838453
ORCL,2010-09-22,27.200000762939453,1.4168570933599467
ORCL,2010-09-23,27.1200008392334,-0.29411735831660346
ORCL,2010-09-24,26.959999084472656,-0.5899769535747001
ORCL,2010-09-27,26.950000762939453,-0.03708576362290161
ORCL,2010-09-28,27.190000534057617,0.8905371589013056
ORCL,2010-09-29,27.170000076293945,-0.07355813670771871
ORCL,2010-09-30,26.850000381469727,-1.1777684723064175
ORCL,2010-10-01,27.239999771118164,1.452511672653789
ORCL,2010-10-04,26.899999618530273,-1.2481650346722217
ORCL,2010-10-05,27.299999237060547,1.4869874505675895
ORCL,2010-10-06,27.579999923706055,1.0256435694891763
ORCL,2010-10-07,27.690000534057617,0.3988419530669196
ORCL,2010-10-08,28.0,1.1195357889614233
ORCL,2010-10-11,27.850000381469727,-0.5357129233224067
ORCL,2010-10-12,27.950000762939453,0.3590677921005092
ORCL,2010-10-13,28.600000381469727,2.3255799670393706
ORCL,2010-10-14,28.329999923706055,-0.944057532036291
ORCL,2010-10-15,28.899999618530273,2.0120003401314923
ORCL,2010-10-18,29.229999542236328,1.1418682631900934
ORCL,2010-10-19,29.1299991607666,-0.34211557658504477
ORCL,2010-10-20,28.639999389648438,-1.6821139211638414
ORCL,2010-10-21,28.81999969482422,0.628492699063532
ORCL,2010-10-22,28.989999771118164,0.5898684180918767
ORCL,2010-10-25,28.84000015258789,-0.5174184881495347
ORCL,2010-10-26,28.6299991607666,-0.7281587750007201
ORCL,2010-10-27,28.700000762939453,0.24450438080618753
ORCL,2010-10-28,29.360000610351562,2.299650975146905
ORCL,2010-10-29,29.3799991607666,0.06811495231369147
ORCL,2010-11-01,29.1299991607666,-0.8509190168182301
ORCL,2010-11-02,29.530000686645508,1.3731601009369099
ORCL,2010-11-03,29.200000762939453,-1.1175073350245146
ORCL,2010-11-04,29.469999313354492,0.9246525457551336
ORCL,2010-11-05,29.25,-0.7465195740768094
ORCL,2010-11-08,29.040000915527344,-0.7179455879407048
ORCL,2010-11-09,28.739999771118164,-1.0330617594738856
ORCL,2010-11-10,28.690000534057617,-0.1739709027791747
ORCL,2010-11-11,28.56999969482422,-0.4182671209467137
ORCL,2010-11-12,28.31999969482422,-0.8750437615345552
ORCL,2010-11-15,28.399999618530273,0.2824856093507577
ORCL,2010-11-16,27.579999923706055,-2.887322907881973
ORCL,2010-11-17,27.90999984741211,1.1965189435058976
ORCL,2010-11-18,28.309999465942383,1.4331767134257545
ORCL,2010-11-19,28.149999618530273,-0.5651707892279978
ORCL,2010-11-22,28.049999237060547,-0.3552411468023542
ORCL,2010-11-23,27.190000534057617,-3.0659491137050465
ORCL,2010-11-24,27.739999771118164,2.022799655232177
ORCL,2010-11-26,27.489999771118164,-0.9012256743429758
ORCL,2010-11-29,27.219999313354492,-0.9821770098643046
ORCL,2010-11-30,27.049999237060547,-0.6245410748799696
ORCL,2010-12-01,27.649999618530273,2.2181160753885765
ORCL,2010-12-02,28.100000381469727,1.6274892193411716
ORCL,2010-12-03,28.809999465942383,2.5266870990537704
ORCL,2010-12-06,28.729999542236328,-0.2776811009685187
ORCL,2010-12-07,29.049999237060547,1.1138172639153066
ORCL,2010-12-08,29.229999542236328,0.6196224093050873
ORCL,2010-12-09,29.260000228881836,0.10263663056908623
ORCL,2010-12-10,29.940000534057617,2.323992822476373
ORCL,2010-12-13,30.420000076293945,1.6032048552915512
ORCL,2010-12-14,30.510000228881836,0.2958584890275118
ORCL,2010-12-15,30.489999771118164,-0.06555377782245797
ORCL,2010-12-16,30.270000457763672,-0.7215458019218746
ORCL,2010-12-17,31.459999084472656,3.931280504502843
ORCL,2010-12-20,31.670000076293945,0.6675174759459335
ORCL,2010-12-21,31.760000228881836,0.2841810936882849
ORCL,2010-12-22,31.65999984741211,-0.314862659789239
ORCL,2010-12-23,31.540000915527344,-0.3790237917344008
ORCL,2010-12-27,31.65999984741211,0.3804658478170575
ORCL,2010-12-28,31.56999969482422,-0.28427085603807134
ORCL,2010-12-29,31.5,-0.22172852550168543
ORCL,2010-12-30,31.290000915527344,-0.6666637602306569
ORCL,2010-12-31,31.299999237060547,0.03195372719928535
ORCL,2011-01-03,31.6200008392334,1.0223693609358264
ORCL,2011-01-04,31.479999542236328,-0.4427618383341714
ORCL,2011-01-05,31.040000915527344,-1.397708491445948
ORCL,2011-01-06,31.170000076293945,0.41881171692095265
ORCL,2011-01-07,31.030000686645508,-0.44914786431108356
ORCL,2011-01-10,31.040000915527344,0.03222761411714181
ORCL,2011-01-11,30.989999771118164,-0.16108615636080126
ORCL,2011-01-12,30.940000534057617,-0.1613399078083999
ORCL,2011-01-13,31.18000030517578,0.7756941401923401
ORCL,2011-01-14,31.25,0.22450190551344118
ORCL,2011-01-18,31.530000686645508,0.8960021972656218
ORCL,2011-01-19,31.600000381469727,0.22200981065587655
ORCL,2011-01-20,32.310001373291016,2.246838554589492
ORCL,2011-01-21,32.5099983215332,0.6189939329668714
ORCL,2011-01-24,32.400001525878906,-0.3383475894596977
ORCL,2011-01-25,32.290000915527344,-0.33950804065148166
ORCL,2011-01-26,32.560001373291016,0.836173583487998
ORCL,2011-01-27,32.91999816894531,1.1056412176616348
ORCL,2011-01-28,32.0,-2.794648299261393
ORCL,2011-01-31,32.029998779296875,0.09374618530273438
ORCL,2011-02-01,33.2400016784668,3.7777175937703467
ORCL,2011-02-02,33.13999938964844,-0.30084922914772605
ORCL,2011-02-03,32.9900016784668,-0.45261832813580094
ORCL,2011-02-04,32.619998931884766,-1.121560253886067
ORCL,2011-02-07,32.97999954223633,1.1036193198635358
ORCL,2011-02-08,33.029998779296875,0.15160472333091146
ORCL,2011-02-09,32.88999938964844,-0.4238552674007079
ORCL,2011-02-10,33.2599983215332,1.1249587678655137
ORCL,2011-02-11,33.470001220703125,0.6313978044730106
ORCL,2011-02-14,33.290000915527344,-0.5377959325093773
ORCL,2011-02-15,32.7599983215332,-1.59207743892531
ORCL,2011-02-16,33.11000061035156,1.0683831097399787
ORCL,2011-02-17,33.0099983215332,-0.3020304650405037
ORCL,2011-02-18,33.68000030517578,2.0296940857628565
ORCL,2011-02-22,32.529998779296875,-3.4144938107443568
ORCL,2011-02-23,32.18000030517578,-1.0759252605439529
ORCL,2011-02-24,32.25,0.21752546351889723
ORCL,2011-02-25,32.95000076293945,2.170545001362645
ORCL,2011-02-28,32.900001525878906,-0.15174274932576726
ORCL,2011-03-01,31.670000076293945,-3.738606056347593
ORCL,2011-03-02,32.119998931884766,1.4208994458691615
ORCL,2011-03-03,33.029998779296875,2.8331253974880344
ORCL,2011-03-04,32.7599983215332,-0.817440108211287
ORCL,2011-03-07,32.099998474121094,-2.0146516520981983
ORCL,2011-03-08,32.7400016784668,1.9937795475649889
ORCL,2011-03-09,32.790000915527344,0.15271604916695658
ORCL,2011-03-10,31.799999237060547,-3.019218209286456
ORCL,2011-03-11,31.90999984741211,0.34591387732916257
ORCL,2011-03-14,31.59000015258789,-1.002819480897521
ORCL,2011-03-15,31.170000076293945,-1.3295348979589616
ORCL,2011-03-16,30.200000762939453,-3.111964424062408
ORCL,2011-03-17,30.549999237060547,1.158935315493781
ORCL,2011-03-18,30.760000228881836,0.6874009723919494
ORCL,2011-03-21,31.420000076293945,2.145643181082968
ORCL,2011-03-22,31.1299991607666,-0.9229819058662159
ORCL,2011-03-23,31.40999984741211,0.8994561329715545
ORCL,2011-03-24,32.13999938964844,2.324099158811266
ORCL,2011-03-25,32.63999938964844,1.5556938689956556
ORCL,2011-03-28,32.560001373291016,-0.2450919664624518
ORCL,2011-03-29,33.15999984741211,1.842747078669582
ORCL,2011-03-30,33.04999923706055,-0.33172681199559184
ORCL,2011-03-31,33.43000030517578,1.1497763294624264
ORCL,2011-04-01,34.02000045776367,1.7648822829850364
ORCL,2011-04-04,34.13999938964844,0.3527305416522353
ORCL,2011-04-05,33.91999816894531,-0.6444089766733607
ORCL,2011-04-06,33.58000183105469,-1.0023477483613208
ORCL,2011-04-07,33.720001220703125,0.4169129899181945
ORCL,2011-04-08,33.540000915527344,-0.5338087148860082
ORCL,2011-04-11,33.779998779296875,0.7155571175265552
ORCL,2011-04-12,33.400001525878906,-1.1249179015686117
ORCL,2011-04-13,33.70000076293945,0.8982012675301965
ORCL,2011-04-14,33.79999923706055,0.2967313704961727
ORCL,2011-04-15,34.18000030517578,1.1242635405108947
ORCL,2011-04-18,33.630001068115234,-1.609125898624586
ORCL,2011-04-19,33.66999816894531,0.11893279678780733
ORCL,2011-04-20,34.11000061035156,1.306808628852485
ORCL,2011-04-21,34.75,1.8762807921328895
ORCL,2011-04-25,34.83000183105469,0.2302210965602569
ORCL,2011-04-26,34.970001220703125,0.401950566432685
ORCL,2011-04-27,35.25,0.8006827838802355
ORCL,2011-04-28,35.290000915527344,0.113477774545645
ORCL,2011-04-29,35.959999084472656,1.898549593549359
ORCL,2011-05-02,36.369998931884766,1.1401553332885062
ORCL,2011-05-03,36.13999938964844,-0.6323880918090774
ORCL,2011-05-04,35.25,-2.462643621137861
ORCL,2011-05-05,34.66999816894531,-1.645395265403371
ORCL,2011-05-06,34.869998931884766,0.5768698399257532
ORCL,2011-05-09,35.20000076293945,0.9463775198253144
ORCL,2011-05-10,35.619998931884766,1.1931765904604985
ORCL,2011-05-11,34.97999954223633,-1.796741742952579
ORCL,2011-05-12,35.72999954223633,2.1440823608199766
ORCL,2011-05-13,35.189998626708984,-1.511337594306461
ORCL,2011-05-16,34.18000030517578,-2.870128902950908
ORCL,2011-05-17,33.939998626708984,-0.7021699131771308
ORCL,2011-05-18,33.90999984741211,-0.08838768565320176
ORCL,2011-05-19,34.5,1.7399001923997792
ORCL,2011-05-20,34.27000045776367,-0.6666653398154421
ORCL,2011-05-23,33.15999984741211,-3.238986272321742
ORCL,2011-05-24,33.040000915527344,-0.3618785658532797
ORCL,2011-05-25,32.9900016784668,-0.1513294057962633
ORCL,2011-05-26,33.400001525878906,1.242800322983073
ORCL,2011-05-27,33.70000076293945,0.8982012675301965
ORCL,2011-05-31,34.220001220703125,1.543028029647786
ORCL,2011-06-01,32.880001068115234,-3.9158389970400997
ORCL,2011-06-02,32.720001220703125,-0.48661752498319055
ORCL,2011-06-03,32.33000183105469,-1.1919296304966798
ORCL,2011-06-06,32.189998626708984,-0.43304422027969913
ORCL,2011-06-07,31.84000015258789,-1.0872894969019664
ORCL,2011-06-08,31.25,-1.8530155457299413
ORCL,2011-06-09,31.6299991607666,1.215997314453121
ORCL,2011-06-10,31.18000030517578,-1.4226963880194843
ORCL,2011-06-13,31.6299991607666,1.4432291571085054
ORCL,2011-06-14,32.08000183105469,1.42270844839687
ORCL,2011-06-15,31.15999984741211,-2.8678364436749537
ORCL,2011-06-16,30.799999237060547,-1.1553293071709048
ORCL,2011-06-17,31.18000030517578,1.2337697322342578
ORCL,2011-06-20,31.90999984741211,2.3412428963804466
ORCL,2011-06-21,32.650001525878906,2.319027521170014
ORCL,2011-06-22,32.20000076293945,-1.378256483641438
ORCL,2011-06-23,32.459999084472656,0.8074481843877823
ORCL,2011-06-24,31.139999389648438,-4.066542612614077
ORCL,2011-06-27,31.579999923706055,1.4129754100248304
ORCL,2011-06-28,32.34000015258789,2.406587177700814
ORCL,2011-06-29,32.43000030517578,0.2782936059469554
ORCL,2011-06-30,32.90999984741211,1.4801095828535171
ORCL,2011-07-01,33.04999923706055,0.4254007605516419
ORCL,2011-07-05,33.060001373291016,0.030263650412587495
ORCL,2011-07-06,33.209999084472656,0.45371356609447133
ORCL,2011-07-07,34.09000015258789,2.6498075651157693
ORCL,2011-07-08,33.939998626708984,-0.4400162077075276
ORCL,2011-07-11,33.13999938964844,-2.357098613524955
ORCL,2011-07-12,32.599998474121094,-1.6294536073407917
ORCL,2011-07-13,32.689998626708984,0.2760741006148759
ORCL,2011-07-14,32.04999923706055,-1.9577834705858166
ORCL,2011-07-15,32.09000015258789,0.12480785173027975
ORCL,2011-07-18,31.489999771118164,-1.869742532305163
ORCL,2011-07-19,32.63999938964844,3.6519518160969433
ORCL,2011-07-20,32.08000183105469,-1.7156788267935763
ORCL,2011-07-21,32.470001220703125,1.2157087512099318
ORCL,2011-07-22,32.54999923706055,0.24637515660583809
ORCL,2011-07-25,32.209999084472656,-1.0445473442616149
ORCL,2011-07-26,32.150001525878906,-0.18626997919621857
ORCL,2011-07-27,30.709999084472656,-4.479012046848984
ORCL,2011-07-28,30.670000076293945,-0.13024750690707743
ORCL,2011-07-29,30.579999923706055,-0.29344686131075326
ORCL,2011-08-01,30.110000610351562,-1.5369500148040949
ORCL,2011-08-02,29.549999237060547,-1.8598517500477585
ORCL,2011-08-03,30.190000534057617,2.165825088057538
ORCL,2011-08-04,28.8799991607666,-4.339189632716933
ORCL,2011-08-05,28.350000381469727,-1.835175881919271
ORCL,2011-08-08,26.020000457763672,-8.21869450565863
ORCL,2011-08-09,27.600000381469727,6.0722517137182574
ORCL,2011-08-10,26.479999542236328,-4.057973999106723
ORCL,2011-08-11,27.700000762939453,4.607255444839375
ORCL,2011-08-12,27.389999389648438,-1.1191385009121535
ORCL,2011-08-15,27.639999389648438,0.9127418969365975
ORCL,2011-08-16,27.56999969482422,-0.2532550519897425
ORCL,2011-08-17,27.469999313354492,-0.3627144815982697
ORCL,2011-08-18,25.190000534057617,-8.299959360350107
ORCL,2011-08-19,24.780000686645508,-1.6276293716539492
ORCL,2011-08-22,25.059999465942383,1.129938545351905
ORCL,2011-08-23,26.200000762939453,4.549087475226732
ORCL,2011-08-24,26.68000030517578,1.832059268163455
ORCL,2011-08-25,25.899999618530273,-2.9235407710778483
ORCL,2011-08-26,26.649999618530273,2.895752938403162
ORCL,2011-08-29,27.90999984741211,4.727955898377312
ORCL,2011-08-30,27.8700008392334,-0.1433142543797561
ORCL,2011-08-31,28.06999969482422,0.7176133820178343
ORCL,2011-09-01,27.84000015258789,-0.8193784992407305
ORCL,2011-09-02,26.969999313354492,-3.1250029973599935
ORCL,2011-09-06,26.489999771118164,-1.7797536316534135
ORCL,2011-09-07,27.6299991607666,4.303508491877639
ORCL,2011-09-08,26.719999313354492,-3.293521082346862
ORCL,2011-09-09,26.0,-2.694608277907551
ORCL,2011-09-12,26.75,2.8846153846153744
ORCL,2011-09-13,27.719999313354492,3.626165657399971
ORCL,2011-09-14,28.149999618530273,1.5512276905743638
ORCL,2011-09-15,28.950000762939453,2.841922398757557
ORCL,2011-09-16,29.229999542236328,0.9671805593018057
ORCL,2011-09-19,29.020000457763672,-0.7184368380478978
ORCL,2011-09-20,28.350000381469727,-2.308752810907355
ORCL,2011-09-21,29.540000915527344,4.1975326915178135
ORCL,2011-09-22,28.34000015258789,-4.062290879309649
ORCL,2011-09-23,28.899999618530273,1.9760037506254102
ORCL,2011-09-26,29.709999084472656,2.8027663551352555
ORCL,2011-09-27,30.1299991607666,1.4136657328725821
ORCL,2011-09-28,29.450000762939453,-2.2568815690927724
ORCL,2011-09-29,29.649999618530273,0.6791132441752001
ORCL,2011-09-30,28.739999771118164,-3.0691394911296688
ORCL,2011-10-03,27.940000534057617,-2.783574263854016
ORCL,2011-10-04,28.690000534057617,2.6843234991559273
ORCL,2011-10-05,29.510000228881836,2.8581376073897324
ORCL,2011-10-06,30.06999969482422,1.897659985086353
ORCL,2011-10-07,29.90999984741211,-0.5320912837909031
ORCL,2011-10-10,30.969999313354492,3.543963461551458
ORCL,2011-10-11,30.93000030517578,-0.12915404929138008
ORCL,2011-10-12,31.110000610351562,0.5819602437755478
ORCL,2011-10-13,31.139999389648438,0.09642808970853345
ORCL,2011-10-14,31.850000381469727,2.2800289201589052
ORCL,2011-10-17,31.229999542236328,-1.9466274154084862
ORCL,2011-10-18,31.8799991607666,2.081330861536501
ORCL,2011-10-19,31.489999771118164,-1.2233356333597234
ORCL,2011-10-20,31.530000686645508,0.12702736048932906
ORCL,2011-10-21,32.119998931884766,1.8712281395196761
ORCL,2011-10-24,32.869998931884766,2.33499385099758
ORCL,2011-10-25,32.369998931884766,-1.5211439496427448
ORCL,2011-10-26,32.400001525878906,0.0926864225645252
ORCL,2011-10-27,33.65999984741211,3.8888835252887333
ORCL,2011-10-28,33.689998626708984,0.08912293354981227
ORCL,2011-10-31,32.77000045776367,-2.730775323380241
ORCL,2011-11-01,31.690000534057617,-3.2956970052473333
ORCL,2011-11-02,32.279998779296875,1.8617804837370633
ORCL,2011-11-03,33.11000061035156,2.571257318593889
ORCL,2011-11-04,32.54999923706055,-1.6913360403742694
ORCL,2011-11-07,32.869998931884766,0.9831020040697247
ORCL,2011-11-08,33.61000061035156,2.251298151850478
ORCL,2011-11-09,31.59000015258789,-6.01011728973766
ORCL,2011-11-10,31.729999542236328,0.4431762867116218
ORCL,2011-11-11,32.369998931884766,2.0170166999105232
ORCL,2011-11-14,32.29999923706055,-0.21624867820204674
ORCL,2011-11-15,32.959999084472656,2.043343229107064
ORCL,2011-11-16,31.989999771118164,-2.942959163525749
ORCL,2011-11-17,30.81999969482422,-3.657393199953274
ORCL,2011-11-18,30.600000381469727,-0.713819972527252
ORCL,2011-11-21,29.90999984741211,-2.254903677960274
ORCL,2011-11-22,29.809999465942383,-0.3343376194579917
ORCL,2011-11-23,29.0,-2.717207247413067
ORCL,2011-11-25,28.739999771118164,-0.89655251338564
ORCL,2011-11-28,29.8700008392334,3.931806113828884
ORCL,2011-11-29,29.739999771118164,-0.43522284721358995
ORCL,2011-11-30,31.350000381469727,5.41358649207222
ORCL,2011-12-01,31.670000076293945,1.020732666444757
ORCL,2011-12-02,31.200000762939453,-1.4840521383714833
ORCL,2011-12-05,31.899999618530273,2.243586020748767
ORCL,2011-12-06,31.729999542236328,-0.5329156060403073
ORCL,2011-12-07,31.540000915527344,-0.598798075795981
ORCL,2011-12-08,30.739999771118164,-2.5364651908279856
ORCL,2011-12-09,31.690000534057617,3.0904384190400203
ORCL,2011-12-12,31.31999969482422,-1.1675633732973756
ORCL,2011-12-13,30.829999923706055,-1.5644948144719728
ORCL,2011-12-14,29.8700008392334,-3.113847184068552
ORCL,2011-12-15,29.030000686645508,-2.8121865717679384
ORCL,2011-12-16,29.209999084472656,0.6200426922826408
ORCL,2011-12-19,28.610000610351562,-2.0540859052612492
ORCL,2011-12-20,29.170000076293945,1.9573556588452723
ORCL,2011-12-21,25.770000457763672,-11.655809426251619
ORCL,2011-12-22,25.690000534057617,-0.310438192801632
ORCL,2011-12-23,26.059999465942383,1.4402449365240377
ORCL,2011-12-27,25.6299991607666,-1.6500395778508925
ORCL,2011-12-28,25.510000228881836,-0.4681971744597502
ORCL,2011-12-29,25.799999237060547,1.1368051963025039
ORCL,2011-12-30,25.649999618530273,-0.5813938874649538
ORCL,2012-01-03,25.860000610351562,0.8187173292181216
ORCL,2012-01-04,26.010000228881836,0.5800449148877007
ORCL,2012-01-05,26.59000015258789,2.229911259524009
ORCL,2012-01-06,26.93000030517578,1.278676760574604
ORCL,2012-01-09,27.030000686645508,0.37133449809321206
ORCL,2012-01-10,26.969999313354492,-0.2219806576647998
ORCL,2012-01-11,26.889999389648438,-0.2966256052755689
ORCL,2012-01-12,27.170000076293945,1.0412818631498233
ORCL,2012-01-13,27.34000015258789,0.6256903784195078
ORCL,2012-01-17,27.65999984741211,1.170445109869278
ORCL,2012-01-18,28.34000015258789,2.458424833431083
ORCL,2012-01-19,28.559999465942383,0.7762855051869355
ORCL,2012-01-20,28.709999084472656,0.525208758176432
ORCL,2012-01-23,28.389999389648438,-1.1145931906256457
ORCL,2012-01-24,28.510000228881836,0.4226870088526846
ORCL,2012-01-25,28.510000228881836,0.0
ORCL,2012-01-26,28.290000915527344,-0.771656652361663
ORCL,2012-01-27,28.420000076293945,0.45952335298529157
ORCL,2012-01-30,28.600000381469727,0.633357863098416
ORCL,2012-01-31,28.209999084472656,-1.3636408804027722
ORCL,2012-02-01,28.8799991607666,2.37504465805789
ORCL,2012-02-02,28.809999465942383,-0.24238122180874067
ORCL,2012-02-03,29.110000610351562,1.0413090939617176
ORCL,2012-02-06,29.0,-0.377879106991319
ORCL,2012-02-07,28.950000762939453,-0.17241116227775244
ORCL,2012-02-08,28.729999542236328,-0.7599351119353392
ORCL,2012-02-09,28.889999389648438,0.5569086319576533
ORCL,2012-02-10,28.5,-1.3499459947658443
ORCL,2012-02-13,28.43000030517578,-0.24561296429550517
ORCL,2012-02-14,28.239999771118164,-0.6683099965462458
ORCL,2012-02-15,27.979999542236328,-0.9206807046356458
ORCL,2012-02-16,28.950000762939453,3.4667663923256598
ORCL,2012-02-17,28.790000915527344,-0.5526764877220147
ORCL,2012-02-21,28.739999771118164,-0.17367538318560083
ORCL,2012-02-22,28.549999237060547,-0.6611013763770268
ORCL,2012-02-23,28.809999465942383,0.9106838382830107
ORCL,2012-02-24,29.25,1.5272493655467123
ORCL,2012-02-27,29.260000228881836,0.03418881669003948
ORCL,2012-02-28,29.389999389648438,0.4442896778868777
ORCL,2012-02-29,29.25,-0.4763504340110525
ORCL,2012-03-01,29.829999923706055,1.9829057220719815
ORCL,2012-03-02,29.959999084472656,0.43580007073111826
ORCL,2012-03-05,30.239999771118164,0.9345817596857708
ORCL,2012-03-06,29.940000534057617,-0.9920609766243205
ORCL,2012-03-07,30.219999313354492,0.9351996469685098
ORCL,2012-03-08,30.06999969482422,-0.496358775441752
ORCL,2012-03-09,30.1299991607666,0.1995326456644797
ORCL,2012-03-12,29.709999084472656,-1.393959800838107
ORCL,2012-03-13,30.1299991607666,1.4136657328725821
ORCL,2012-03-14,29.84000015258789,-0.9624925863135458
ORCL,2012-03-15,30.059999465942383,0.7372631106887351
ORCL,2012-03-16,29.739999771118164,-1.0645365951745145
ORCL,2012-03-19,29.760000228881836,0.06725103536515675
ORCL,2012-03-20,30.100000381469727,1.1424736222210186
ORCL,2012-03-21,29.40999984741211,-2.29236054921248
ORCL,2012-03-22,28.6299991607666,-2.6521614780427916
ORCL,2012-03-23,28.549999237060547,-0.2794269160010465
ORCL,2012-03-26,29.15999984741211,2.136604646769036
ORCL,2012-03-27,29.350000381469727,0.6515793383122359
ORCL,2012-03-28,29.360000610351562,0.03407232964858231
ORCL,2012-03-29,29.299999237060547,-0.20436434619780508
ORCL,2012-03-30,29.15999984741211,-0.4778136289893098
ORCL,2012-04-02,29.530000686645508,1.268864338715825
ORCL,2012-04-03,29.389999389648438,-0.47409852266065977
ORCL,2012-04-04,29.15999984741211,-0.7825775672432922
ORCL,2012-04-05,29.559999465942383,1.3717408114656493
ORCL,2012-04-09,29.010000228881836,-1.8606199154172165
ORCL,2012-04-10,28.350000381469727,-2.2750770155286815
ORCL,2012-04-11,28.139999389648438,-0.7407442292612809
ORCL,2012-04-12,28.700000762939453,1.9900546746174363
ORCL,2012-04-13,28.559999465942383,-0.48780938423477194
ORCL,2012-04-16,28.639999389648438,0.28011178292022265
ORCL,2012-04-17,29.280000686645508,2.234641447752228
ORCL,2012-04-18,29.1299991607666,-0.5123002812883137
ORCL,2012-04-19,29.010000228881836,-0.4119427921109753
ORCL,2012-04-20,28.8799991607666,-0.4481250158206107
ORCL,2012-04-23,28.479999542236328,-1.3850402706163223
ORCL,2012-04-24,28.690000534057617,0.7373630449321267
ORCL,2012-04-25,28.8700008392334,0.6273973573548863
ORCL,2012-04-26,29.020000457763672,0.5195691519566115
ORCL,2012-04-27,29.239999771118164,0.7580954854728095
ORCL,2012-04-30,29.399999618530273,0.5471951048718893
ORCL,2012-05-01,29.56999969482422,0.5782315595228793
ORCL,2012-05-02,29.709999084472656,0.47345076460363344
ORCL,2012-05-03,29.3799991607666,-1.1107369029793146
ORCL,2012-05-04,28.40999984741211,-3.301563448135858
ORCL,2012-05-07,27.920000076293945,-1.7247440117913238
ORCL,2012-05-08,27.93000030517578,0.03581743859064623
ORCL,2012-05-09,27.780000686645508,-0.5370555563598667
ORCL,2012-05-10,27.020000457763672,-2.7357818937966627
ORCL,2012-05-11,27.0,-0.07402093791573083
ORCL,2012-05-14,26.959999084472656,-0.14815153899015998
ORCL,2012-05-15,27.059999465942383,0.370921308848704
ORCL,2012-05-16,26.719999313354492,-1.256467698810615
ORCL,2012-05-17,26.25,-1.7589795113489792
ORCL,2012-05-18,25.610000610351562,-2.4380929129464324
ORCL,2012-05-21,26.260000228881836,2.538069515966912
ORCL,2012-05-22,26.360000610351562,0.38080876084587434
ORCL,2012-05-23,26.68000030517578,1.2139593604506782
ORCL,2012-05-24,26.1200008392334,-2.098948499013864
ORCL,2012-05-25,26.139999389648438,0.07656412623464615
ORCL,2012-05-29,26.459999084472656,1.2241763668553896
ORCL,2012-05-30,26.170000076293945,-1.0959902426787682
ORCL,2012-05-31,26.469999313354492,1.1463478646769332
ORCL,2012-06-01,26.0,-1.7755924652305133
ORCL,2012-06-04,26.200000762939453,0.7692337036132812
ORCL,2012-06-05,26.709999084472656,1.946558422450928
ORCL,2012-06-06,27.530000686645508,3.070017335378883
ORCL,2012-06-07,27.18000030517578,-1.2713417099168733
ORCL,2012-06-08,27.15999984741211,-0.07358520065896546
ORCL,2012-06-11,26.809999465942383,-1.2886612055819868
ORCL,2012-06-12,27.030000686645508,0.8205939018484543
ORCL,2012-06-13,27.020000457763672,-0.03699677627746478
ORCL,2012-06-14,26.90999984741211,-0.4071080995113552
ORCL,2012-06-15,27.700000762939453,2.935715050192833
ORCL,2012-06-18,27.1200008392334,-2.093862482783937
ORCL,2012-06-19,27.959999084472656,3.097338566538932
ORCL,2012-06-20,28.489999771118164,1.895567610872484
ORCL,2012-06-21,27.809999465942383,-2.3868034771454605
ORCL,2012-06-22,28.0,0.6832094128239818
ORCL,2012-06-25,27.6200008392334,-1.3571398598807183
ORCL,2012-06-26,27.829999923706055,0.7603152718748563
ORCL,2012-06-27,28.170000076293945,1.2217037496226268
ORCL,2012-06-28,28.170000076293945,0.0
ORCL,2012-06-29,29.700000762939453,5.431312326949755
ORCL,2012-07-02,29.799999237060547,0.3366951904118398
ORCL,2012-07-03,29.969999313354492,0.5704700692828357
ORCL,2012-07-05,29.719999313354492,-0.8341675199458609
ORCL,2012-07-06,29.18000030517578,-1.8169549820146402
ORCL,2012-07-09,29.100000381469727,-0.27416011949754626
ORCL,2012-07-10,29.049999237060547,-0.1718252362670758
ORCL,2012-07-11,29.229999542236328,0.6196224093050873
ORCL,2012-07-12,28.81999969482422,-1.4026679912179763
ORCL,2012-07-13,29.579999923706055,2.6370584209906234
ORCL,2012-07-16,29.520000457763672,-0.20283795164683927
ORCL,2012-07-17,29.920000076293945,1.3550122368818363
ORCL,2012-07-18,30.5,1.938502413860621
ORCL,2012-07-19,30.8700008392334,1.21311750568327
ORCL,2012-07-20,30.1200008392334,-2.429543179820093
ORCL,2012-07-23,29.649999618530273,-1.5604289761204648
ORCL,2012-07-24,29.31999969482422,-1.1129845799384586
ORCL,2012-07-25,29.260000228881836,-0.20463665268377618
ORCL,2012-07-26,30.0,2.529049095453284
ORCL,2012-07-27,30.770000457763672,2.5666681925455626
ORCL,2012-07-30,30.579999923706055,-0.6174862893434829
ORCL,2012-07-31,30.200000762939453,-1.242639508550225
ORCL,2012-08-01,30.31999969482422,0.3973474465339244
ORCL,2012-08-02,29.920000076293945,-1.319259968853348
ORCL,2012-08-03,30.719999313354492,2.6737942346945376
ORCL,2012-08-06,31.0,0.9114605888802529
ORCL,2012-08-07,31.5,1.6129032258064502
ORCL,2012-08-08,31.15999984741211,-1.0793655637710842
ORCL,2012-08-09,31.3700008392334,0.6739441362312082
ORCL,2012-08-10,31.610000610351562,0.765061411212975
ORCL,2012-08-13,31.360000610351562,-0.7908889439189992
ORCL,2012-08-14,31.350000381469727,-0.03188848433419711
ORCL,2012-08-15,31.549999237060547,0.6379548745046648
ORCL,2012-08-16,32.029998779296875,1.5213931976026496
ORCL,2012-08-17,32.20000076293945,0.5307586329115432
ORCL,2012-08-20,32.040000915527344,-0.4968939242891657
ORCL,2012-08-21,31.75,-0.9051214333355428
ORCL,2012-08-22,31.700000762939453,-0.15747791200172445
ORCL,2012-08-23,31.59000015258789,-0.347005071621842
ORCL,2012-08-24,31.950000762939453,1.1396030662002676
ORCL,2012-08-27,31.829999923706055,-0.3755894721999331
ORCL,2012-08-28,31.579999923706055,-0.7854225592184405
ORCL,2012-08-29,31.489999771118164,-0.28499098418404145
ORCL,2012-08-30,31.170000076293945,-1.0161946559228419
ORCL,2012-08-31,31.649999618530273,1.5399407797928921
ORCL,2012-09-04,31.56999969482422,-0.2527643749455688
ORCL,2012-09-05,32.06999969482422,1.5837820868968011
ORCL,2012-09-06,32.630001068115234,1.7461845295289935
ORCL,2012-09-07,32.599998474121094,-0.09194787928908932
ORCL,2012-09-10,32.310001373291016,-0.8895617006248857
ORCL,2012-09-11,32.31999969482422,0.030944974027358185
ORCL,2012-09-12,32.2599983215332,-0.18564781515336692
ORCL,2012-09-13,32.619998931884766,1.1159349940550456
ORCL,2012-09-14,32.95000076293945,1.0116549413253573
ORCL,2012-09-17,33.099998474121094,0.455228247977324
ORCL,2012-09-18,33.02000045776367,-0.24168586116390944
ORCL,2012-09-19,32.779998779296875,-0.7268372960012148
ORCL,2012-09-20,32.2599983215332,-1.5863345855036792
ORCL,2012-09-21,32.470001220703125,0.650969963100545
ORCL,2012-09-24,32.220001220703125,-0.7699414555013884
ORCL,2012-09-25,31.299999237060547,-2.8553753841928042
ORCL,2012-09-26,30.729999542236328,-1.8210853313674003
ORCL,2012-09-27,31.219999313354492,1.5945323085498009
ORCL,2012-09-28,31.459999084472656,0.7687372722506858
ORCL,2012-10-01,31.670000076293945,0.6675174759459335
ORCL,2012-10-02,31.649999618530273,-0.06315269250233291
ORCL,2012-10-03,31.81999969482422,0.5371250500566083
ORCL,2012-10-04,31.899999618530273,0.2514139675465321
ORCL,2012-10-05,31.389999389648438,-1.5987468181209108
ORCL,2012-10-08,31.18000030517578,-0.6689999635422383
ORCL,2012-10-09,30.649999618530273,-1.699809754516035
ORCL,2012-10-10,30.579999923706055,-0.22838399900630968
ORCL,2012-10-11,30.719999313354492,0.4578135709539577
ORCL,2012-10-12,31.0,0.9114605888802529
ORCL,2012-10-15,31.299999237060547,0.9677394743888623
ORCL,2012-10-16,31.8700008392334,1.821091425133159
ORCL,2012-10-17,31.229999542236328,-2.008162159221538
ORCL,2012-10-18,31.1200008392334,-0.35222127638575573
ORCL,2012-10-19,30.479999542236328,-2.0565593821906702
ORCL,2012-10-22,30.799999237060547,1.0498677809387624
ORCL,2012-10-23,30.59000015258789,-0.6818152262158872
ORCL,2012-10-24,30.600000381469727,0.032691169767740114
ORCL,2012-10-25,30.860000610351562,0.8496739400019271
ORCL,2012-10-26,30.989999771118164,0.42125456317390064
ORCL,2012-10-31,31.079999923706055,0.2904167578335004
ORCL,2012-11-01,31.479999542236328,1.2870000627804856
ORCL,2012-11-02,31.209999084472656,-0.8576888871977717
ORCL,2012-11-05,31.25,0.12816698718598474
ORCL,2012-11-06,31.6299991607666,1.215997314453121
ORCL,2012-11-07,30.790000915527344,-2.655701130340782
ORCL,2012-11-08,30.420000076293945,-1.2016915499564296
ORCL,2012-11-09,30.350000381469727,-0.23011076478849368
ORCL,2012-11-12,30.299999237060547,-0.16474841443397947
ORCL,2012-11-13,30.020000457763672,-0.9240884037858388
ORCL,2012-11-14,29.579999923706055,-1.4656912969627456
ORCL,2012-11-15,29.950000762939453,1.25084800604367
ORCL,2012-11-16,30.0,0.1669423565505035
ORCL,2012-11-19,30.139999389648438,0.46666463216145093
ORCL,2012-11-20,30.200000762939453,0.1990755623957341
ORCL,2012-11-21,30.399999618530273,0.6622478494644701
ORCL,2012-11-23,30.920000076293945,1.7105278430553206
ORCL,2012-11-26,30.959999084472656,0.12936289805955958
ORCL,2012-11-27,31.219999313354492,0.8397940457699704
ORCL,2012-11-28,31.799999237060547,1.8577832686176743
ORCL,2012-11-29,31.84000015258789,0.12578904555671233
ORCL,2012-11-30,32.18000030517578,1.0678396700957826
ORCL,2012-12-03,32.310001373291016,0.40398094121312234
ORCL,2012-12-04,32.380001068115234,0.21665023784889215
ORCL,2012-12-05,32.0,-1.1735671883266963
ORCL,2012-12-06,32.029998779296875,0.09374618530273438
ORCL,2012-12-07,31.920000076293945,-0.3434239999847599
ORCL,2012-12-10,32.06999969482422,0.4699236158262954
ORCL,2012-12-11,32.34000015258789,0.8419097609384973
ORCL,2012-12-12,31.940000534057617,-1.2368571943196627
ORCL,2012-12-13,31.610000610351562,-1.0331869699068297
ORCL,2012-12-14,31.959999084472656,1.1072396942835683
ORCL,2012-12-17,32.31999969482422,1.1264099520154947
ORCL,2012-12-18,32.880001068115234,1.7326775327312083
ORCL,2012-12-19,34.09000015258789,3.680045757802697
ORCL,2012-12-20,33.939998626708984,-0.4400162077075276
ORCL,2012-12-21,33.7599983215332,-0.5303485929847085
ORCL,2012-12-24,33.61000061035156,-0.44430603862313234
ORCL,2012-12-26,33.61000061035156,0.0
ORCL,2012-12-27,33.27000045776367,-1.0116041250031182
ORCL,2012-12-28,33.02000045776367,-0.7514277023151106
ORCL,2012-12-31,33.31999969482422,0.9085379554863326
ORCL,2013-01-02,34.689998626708984,4.111641489893447
ORCL,2013-01-03,34.310001373291016,-1.0954086724160206
ORCL,2013-01-04,34.61000061035156,0.8743783883788714
ORCL,2013-01-07,34.43000030517578,-0.5200817740579455
ORCL,2013-01-08,34.439998626708984,0.02903956272024555
ORCL,2013-01-09,34.459999084472656,0.05807334076999293
ORCL,2013-01-10,34.90999984741211,1.3058641175130559
ORCL,2013-01-11,34.86000061035156,-0.14322325201686636
ORCL,2013-01-14,34.959999084472656,0.2868573504597016
ORCL,2013-01-15,34.70000076293945,-0.7437023121910746
ORCL,2013-01-16,34.63999938964844,-0.17291461663337948
ORCL,2013-01-17,34.619998931884766,-0.057738043060273636
ORCL,2013-01-18,35.11000061035156,1.4153717319023595
ORCL,2013-01-22,34.93000030517578,-0.5126753120098582
ORCL,2013-01-23,34.689998626708984,-0.687093261866456
ORCL,2013-01-24,34.939998626708984,0.7206688091579094
ORCL,2013-01-25,35.380001068115234,1.2593086969096223
ORCL,2013-01-28,35.540000915527344,0.45223245500776166
ORCL,2013-01-29,35.779998779296875,0.6752894135820808
ORCL,2013-01-30,35.380001068115234,-1.1179366261272472
ORCL,2013-01-31,35.5099983215332,0.3674314570191628
ORCL,2013-02-01,36.209999084472656,1.9712779386840351
ORCL,2013-02-04,35.130001068115234,-2.9825960885498604
ORCL,2013-02-05,35.47999954223633,0.9962950853387831
ORCL,2013-02-06,35.099998474121094,-1.071028954391251
ORCL,2013-02-07,34.560001373291016,-1.538453345598323
ORCL,2013-02-08,34.900001525878906,0.983796698719619
ORCL,2013-02-11,34.959999084472656,0.17191276782397846
ORCL,2013-02-12,35.11000061035156,0.4290661607755375
ORCL,2013-02-13,34.9900016784668,-0.3417799196773208
ORCL,2013-02-14,34.900001525878906,-0.2572167712792006
ORCL,2013-02-15,34.810001373291016,-0.2578800821001481
ORCL,2013-02-19,35.400001525878906,1.694915625716087
ORCL,2013-02-20,35.0099983215332,-1.101703919590491
ORCL,2013-02-21,34.279998779296875,-2.085117330003794
ORCL,2013-02-22,34.75,1.3710654534415445
ORCL,2013-02-25,34.279998779296875,-1.3525214984262623
ORCL,2013-02-26,34.31999969482422,0.11668878924087078
ORCL,2013-02-27,34.68000030517578,1.048952836692063
ORCL,2013-02-28,34.2400016784668,-1.2687388201761851
ORCL,2013-03-01,34.630001068115234,1.1390168531846268
ORCL,2013-03-04,35.04999923706055,1.2128159283599116
ORCL,2013-03-05,35.459999084472656,1.1697570794198198
ORCL,2013-03-06,35.86000061035156,1.1280359171076837
ORCL,2013-03-07,35.939998626708984,0.2230842582148007
ORCL,2013-03-08,35.709999084472656,-0.6399542321223195
ORCL,2013-03-11,35.880001068115234,0.476062693926238
ORCL,2013-03-12,35.43000030517578,-1.254182691034944
ORCL,2013-03-13,35.58000183105469,0.4233743284980829
ORCL,2013-03-14,36.29999923706055,2.0236013742344294
ORCL,2013-03-15,36.34000015258789,0.11019536189549317
ORCL,2013-03-18,36.040000915527344,-0.8255344958747468
ORCL,2013-03-19,35.689998626708984,-0.9711495003529969
ORCL,2013-03-20,35.77000045776367,0.22415756271512155
ORCL,2013-03-21,32.29999923706055,-9.700869936528001
ORCL,2013-03-22,31.979999542236328,-0.9907111528877577
ORCL,2013-03-25,31.25,-2.282675274188828
ORCL,2013-03-26,31.540000915527344,0.9280029296875103
ORCL,2013-03-27,31.950000762939453,1.2999360669335491
ORCL,2013-03-28,32.33000183105469,1.1893616871396784
ORCL,2013-04-01,32.40999984741211,0.2474420409112943
ORCL,2013-04-02,32.7400016784668,1.0182099123984933
ORCL,2013-04-03,32.400001525878906,-1.0384854464180138
ORCL,2013-04-04,32.369998931884766,-0.09260059438631618
ORCL,2013-04-05,32.029998779296875,-1.0503557732681523
ORCL,2013-04-08,32.36000061035156,1.0302898646002756
ORCL,2013-04-09,33.040000915527344,2.1013606067679103
ORCL,2013-04-10,33.72999954223633,2.0883735096530076
ORCL,2013-04-11,33.619998931884766,-0.32612099568463115
ORCL,2013-04-12,33.459999084472656,-0.47590675935557103
ORCL,2013-04-15,32.79999923706055,-1.9725040809053351
ORCL,2013-04-16,33.41999816894531,1.8902406899578006
ORCL,2013-04-17,32.4900016784668,-2.782754462693815
ORCL,2013-04-18,32.119998931884766,-1.1388203369261607
ORCL,2013-04-19,32.369998931884766,0.7783312836658673
ORCL,2013-04-22,32.52000045776367,0.4633967588153265
ORCL,2013-04-23,32.459999084472656,-0.18450606533337854
ORCL,2013-04-24,32.5099983215332,0.15403339023649654
ORCL,2013-04-25,32.27000045776367,-0.7382278565378098
ORCL,2013-04-26,32.36000061035156,0.2788972770721987
ORCL,2013-04-29,32.2400016784668,-0.37082487522073215
ORCL,2013-04-30,32.779998779296875,1.6749288855984812
ORCL,2013-05-01,33.15999984741211,1.1592467427278708
ORCL,2013-05-02,33.689998626708984,1.5983075444381711
ORCL,2013-05-03,33.380001068115234,-0.920147139299643
ORCL,2013-05-06,33.5099983215332,0.38944652264298885
ORCL,2013-05-07,33.2599983215332,-0.7460459937992714
ORCL,2013-05-08,33.459999084472656,0.6013252346136477
ORCL,2013-05-09,33.70000076293945,0.7172793934061117
ORCL,2013-05-10,34.02000045776367,0.9495539690792087
ORCL,2013-05-13,33.779998779296875,-0.7054722964062399
ORCL,2013-05-14,33.66999816894531,-0.32563828989532473
ORCL,2013-05-15,33.9900016784668,0.9504114253758189
ORCL,2013-05-16,34.369998931884766,1.1179677394917764
ORCL,2013-05-17,35.029998779296875,1.9202789290744926
ORCL,2013-05-20,34.900001525878906,-0.3711026490095026
ORCL,2013-05-21,35.099998474121094,0.5730571332321688
ORCL,2013-05-22,34.119998931884766,-2.792021609228479
ORCL,2013-05-23,34.22999954223633,0.3223933581333327
ORCL,2013-05-24,34.04999923706055,-0.5258554121617132
ORCL,2013-05-28,34.529998779296875,1.4096903171553876
ORCL,2013-05-29,34.400001525878906,-0.376476275741755
ORCL,2013-05-30,34.34000015258789,-0.17442258903935803
ORCL,2013-05-31,33.779998779296875,-1.6307553022792076
ORCL,2013-06-03,34.38999938964844,1.80580412195106
ORCL,2013-06-04,34.15999984741211,-0.6687977502714326
ORCL,2013-06-05,34.119998931884766,-0.11709869937359674
ORCL,2013-06-06,33.349998474121094,-2.2567423266948383
ORCL,2013-06-07,33.810001373291016,1.37931910109943
ORCL,2013-06-10,34.04999923706055,0.7098428098826437
ORCL,2013-06-11,33.56999969482422,-1.4096903171553987
ORCL,2013-06-12,33.52000045776367,-0.1489402368634929
ORCL,2013-06-13,34.25,2.17780290055829
ORCL,2013-06-14,33.77000045776367,-1.4014585174783267
ORCL,2013-06-17,34.27000045776367,1.4806040663971842
ORCL,2013-06-18,34.400001525878906,0.3793436427742547
ORCL,2013-06-19,34.09000015258789,-0.9011667428497128
ORCL,2013-06-20,33.209999084472656,-2.581405292391681
ORCL,2013-06-21,30.139999389648438,-9.244202889061803
ORCL,2013-06-24,30.170000076293945,0.09953778119786705
ORCL,2013-06-25,29.959999084472656,-0.6960589701366815
ORCL,2013-06-26,30.139999389648438,0.6008021050610379
ORCL,2013-06-27,30.450000762939453,1.0285380874874406
ORCL,2013-06-28,30.709999084472656,0.8538532512933239
ORCL,2013-07-01,30.110000610351562,-1.9537560794798625
ORCL,2013-07-02,30.100000381469727,-0.033212317101039
ORCL,2013-07-03,30.700000762939453,1.9933567238062277
ORCL,2013-07-05,31.190000534057617,1.5960904200031267
ORCL,2013-07-08,31.649999618530273,1.4748287162430929
ORCL,2013-07-09,31.520000457763672,-0.41073984939478114
ORCL,2013-07-10,31.229999542236328,-0.9200536526512426
ORCL,2013-07-11,31.860000610351562,2.017294516009205
ORCL,2013-07-12,31.25,-1.9146283699485234
ORCL,2013-07-15,32.0099983215332,2.431994628906242
ORCL,2013-07-16,32.0,-0.031234995493512052
ORCL,2013-07-17,32.15999984741211,0.4999995231628418
ORCL,2013-07-18,32.0099983215332,-0.4664226573091179
ORCL,2013-07-19,31.860000610351562,-0.4685964356353489
ORCL,2013-07-22,31.8700008392334,0.03138803732032347
ORCL,2013-07-23,32.06999969482422,0.6275458121250299
ORCL,2013-07-24,32.38999938964844,0.9978163326139988
ORCL,2013-07-25,32.369998931884766,-0.06174886736819429
ORCL,2013-07-26,32.540000915527344,0.5251837789686409
ORCL,2013-07-29,32.47999954223633,-0.18439266011939237
ORCL,2013-07-30,32.54999923706055,0.2155163048361164
ORCL,2013-07-31,32.349998474121094,-0.6144416824186538
ORCL,2013-08-01,32.75,1.2364808183805476
ORCL,2013-08-02,32.56999969482422,-0.5496192524451327
ORCL,2013-08-05,32.779998779296875,0.6447623163657212
ORCL,2013-08-06,33.0,0.6711446885168115
ORCL,2013-08-07,32.81999969482422,-0.5454554702296388
ORCL,2013-08-08,33.02000045776367,0.609386851916982
ORCL,2013-08-09,32.91999816894531,-0.3028536869533749
ORCL,2013-08-12,33.25,1.0024357515487026
ORCL,2013-08-13,33.25,0.0
ORCL,2013-08-14,33.56999969482422,0.9624050972157017
ORCL,2013-08-15,32.72999954223633,-2.5022346149064734
ORCL,2013-08-16,32.40999984741211,-0.9776953843561031
ORCL,2013-08-19,32.060001373291016,-1.0799089039460141
ORCL,2013-08-20,32.20000076293945,0.43667930022319723
ORCL,2013-08-21,32.29999923706055,0.31055426009860554
ORCL,2013-08-22,32.400001525878906,0.30960461665776595
ORCL,2013-08-23,31.770000457763672,-1.9444476495225849
ORCL,2013-08-26,32.34000015258789,1.794144433778011
ORCL,2013-08-27,31.780000686645508,-1.7316000720475233
ORCL,2013-08-28,31.65999984741211,-0.37759860491074493
ORCL,2013-08-29,31.700000762939453,0.1263452802278353
ORCL,2013-08-30,31.860000610351562,0.5047313677013054
ORCL,2013-09-03,32.02000045776367,0.502196623813389
ORCL,2013-09-04,32.31999969482422,0.9369120323913238
ORCL,2013-09-05,32.2599983215332,-0.18564781515336692
ORCL,2013-09-06,32.20000076293945,-0.1859812824407392
ORCL,2013-09-09,32.75,1.708072124313631
ORCL,2013-09-10,32.86000061035156,0.33587972626432094
ORCL,2013-09-11,33.02000045776367,0.48691370797389055
ORCL,2013-09-12,32.790000915527344,-0.6965461509624293
ORCL,2013-09-13,32.459999084472656,-1.0064099476691957
ORCL,2013-09-16,32.970001220703125,1.571171135597571
ORCL,2013-09-17,33.2599983215332,0.8795786778678538
ORCL,2013-09-18,33.869998931884766,1.8340368043754163
ORCL,2013-09-19,33.88999938964844,0.05905065956421929
ORCL,2013-09-20,34.04999923706055,0.47211522659684757
ORCL,2013-09-23,33.939998626708984,-0.32305613161904834
ORCL,2013-09-24,33.63999938964844,-0.8839105751302645
ORCL,2013-09-25,33.869998931884766,0.683708520836368
ORCL,2013-09-26,33.810001373291016,-0.17714071593096792
ORCL,2013-09-27,33.779998779296875,-0.0887388132963629
ORCL,2013-09-30,33.16999816894531,-1.80580412195106
ORCL,2013-10-01,33.5,0.9948804620786733
ORCL,2013-10-02,33.68000030517578,0.5373143438083039
ORCL,2013-10-03,33.2400016784668,-1.3064092123578952
ORCL,2013-10-04,33.209999084472656,-0.09026050685664311
ORCL,2013-10-07,32.84000015258789,-1.1141190668016554
ORCL,2013-10-08,32.369998931884766,-1.431185196465623
ORCL,2013-10-09,32.189998626708984,-0.5560713967107334
ORCL,2013-10-10,32.9900016784668,2.4852534510331648
ORCL,2013-10-11,33.2599983215332,0.8184196099712215
ORCL,2013-10-14,33.279998779296875,0.060133670393858196
ORCL,2013-10-15,32.75,-1.592544467359125
ORCL,2013-10-16,33.02000045776367,0.8244288786676934
ORCL,2013-10-17,32.869998931884766,-0.45427475408661433
ORCL,2013-10-18,32.900001525878906,0.09127652865554836
ORCL,2013-10-21,32.95000076293945,0.1519733578772664
ORCL,2013-10-22,32.900001525878906,-0.15174274932576726
ORCL,2013-10-23,32.70000076293945,-0.6079050263329999
ORCL,2013-10-24,33.06999969482422,1.1314951781411065
ORCL,2013-10-25,33.150001525878906,0.24191663680968034
ORCL,2013-10-28,33.13999938964844,-0.030172355264179718
ORCL,2013-10-29,33.709999084472656,1.719974970796967
ORCL,2013-10-30,33.529998779296875,-0.5339671019412573
ORCL,2013-10-31,33.5,-0.08946847715186612
ORCL,2013-11-01,33.529998779296875,0.08954859491605571
ORCL,2013-11-04,33.709999084472656,0.5368336168473764
ORCL,2013-11-05,33.5,-0.6229578468585184
ORCL,2013-11-06,34.06999969482422,1.7014916263409452
ORCL,2013-11-07,34.0,-0.20545845450903322
ORCL,2013-11-08,34.349998474121094,1.0294072768267437
ORCL,2013-11-11,34.369998931884766,0.05822549825944545
ORCL,2013-11-12,34.70000076293945,0.9601450139951728
ORCL,2013-11-13,35.0,0.8645510964396141
ORCL,2013-11-14,34.380001068115234,-1.7714255196707551
ORCL,2013-11-15,34.91999816894531,1.5706721467524387
ORCL,2013-11-18,34.93000030517578,0.028643003307382564
ORCL,2013-11-19,34.7599983215332,-0.4866933356922676
ORCL,2013-11-20,34.75,-0.028763872312986827
ORCL,2013-11-21,34.939998626708984,0.5467586380114575
ORCL,2013-11-22,34.83000183105469,-0.3148162563756163
ORCL,2013-11-25,34.779998779296875,-0.14356316143867565
ORCL,2013-11-26,34.93000030517578,0.43128674854409077
ORCL,2013-11-27,35.290000915527344,1.0306344323112393
ORCL,2013-11-29,35.290000915527344,0.0
ORCL,2013-12-02,35.08000183105469,-0.5950668150316196
ORCL,2013-12-03,35.06999969482422,-0.028512359488008787
ORCL,2013-12-04,35.06999969482422,0.0
ORCL,2013-12-05,34.849998474121094,-0.6273202812020373
ORCL,2013-12-06,35.47999954223633,1.8077506332835558
ORCL,2013-12-09,35.599998474121094,0.33821570866119366
ORCL,2013-12-10,34.79999923706055,-2.247188964466096
ORCL,2013-12-11,34.560001373291016,-0.6896490489400442
ORCL,2013-12-12,33.599998474121094,-2.7777860562003376
ORCL,2013-12-13,33.22999954223633,-1.1011873472843825
ORCL,2013-12-16,33.540000915527344,0.9328961106273681
ORCL,2013-12-17,33.630001068115234,0.26833676246629246
ORCL,2013-12-18,34.599998474121094,2.884321662795064
ORCL,2013-12-19,36.599998474121094,5.7803470757257225
ORCL,2013-12-20,36.369998931884766,-0.6284140760250412
ORCL,2013-12-23,36.93000030517578,1.5397343682627351
ORCL,2013-12-24,37.31999969482422,1.0560503287994294
ORCL,2013-12-26,37.689998626708984,0.9914226551724248
ORCL,2013-12-27,37.97999954223633,0.7694373204933935
ORCL,2013-12-30,37.9900016784668,0.02633527211959308
ORCL,2013-12-31,38.2599983215332,0.7107044778559279
ORCL,2014-01-02,37.84000015258789,-1.0977474839797163
ORCL,2014-01-03,37.619998931884766,-0.5813985724523851
ORCL,2014-01-06,37.470001220703125,-0.3987180102084209
ORCL,2014-01-07,37.849998474121094,1.0141372859310493
ORCL,2014-01-08,37.720001220703125,-0.34345378773753543
ORCL,2014-01-09,37.650001525878906,-0.18557712767464096
ORCL,2014-01-10,38.11000061035156,1.2217770672770634
ORCL,2014-01-13,37.75,-0.9446355407661144
ORCL,2014-01-14,38.209999084472656,1.2185406211196126
ORCL,2014-01-15,38.40999984741211,0.5234251968897041
ORCL,2014-01-16,38.290000915527344,-0.3124158613940997
ORCL,2014-01-17,38.209999084472656,-0.20893661306298217
ORCL,2014-01-21,38.11000061035156,-0.2617076066922186
ORCL,2014-01-22,37.97999954223633,-0.3411206140991885
ORCL,2014-01-23,38.150001525878906,0.44760923036222255
ORCL,2014-01-24,37.11000061035156,-2.726083548966207
ORCL,2014-01-27,36.4900016784668,-1.6707057981341644
ORCL,2014-01-28,37.099998474121094,1.6716820158829027
ORCL,2014-01-29,36.970001220703125,-0.35039692389380317
ORCL,2014-01-30,37.400001525878906,1.1631060075134148
ORCL,2014-01-31,36.900001525878906,-1.336898341177939
ORCL,2014-02-03,35.84000015258789,-2.8726323291548117
ORCL,2014-02-04,35.959999084472656,0.33481844691369833
ORCL,2014-02-05,35.95000076293945,-0.02780400942090644
ORCL,2014-02-06,36.720001220703125,2.1418649274618673
ORCL,2014-02-07,37.189998626708984,1.2799493202110046
ORCL,2014-02-10,37.29999923706055,0.29578008715644977
ORCL,2014-02-11,37.84000015258789,1.4477236637335134
ORCL,2014-02-12,38.06999969482422,0.6078211979621218
ORCL,2014-02-13,38.41999816894531,0.9193550746696699
ORCL,2014-02-14,37.97999954223633,-1.1452333359678102
ORCL,2014-02-18,37.970001220703125,-0.026325228156165448
ORCL,2014-02-19,37.869998931884766,-0.2633718346151448
ORCL,2014-02-20,38.27000045776367,1.056249107897722
ORCL,2014-02-21,38.099998474121094,-0.44421735460964396
ORCL,2014-02-24,38.13999938964844,0.10498928380406891
ORCL,2014-02-25,38.25,0.28841272184554345
ORCL,2014-02-26,38.5,0.6535947712418277
ORCL,2014-02-27,38.95000076293945,1.1688331504920768
ORCL,2014-02-28,39.11000061035156,0.41078265539944425
ORCL,2014-03-03,38.5099983215332,-1.5341403207739912
ORCL,2014-03-04,39.40999984741211,2.337059374462913
ORCL,2014-03-05,39.5,0.2283688224723468
ORCL,2014-03-06,39.459999084472656,-0.10126814057555
ORCL,2014-03-07,38.83000183105469,-1.5965465484916064
ORCL,2014-03-10,38.86000061035156,0.07725670327649592
ORCL,2014-03-11,38.900001525878906,0.10293596216950363
ORCL,2014-03-12,38.52000045776367,-0.976866460692638
ORCL,2014-03-13,37.650001525878906,-2.2585641784680144
ORCL,2014-03-14,37.599998474121094,-0.13281022504990636
ORCL,2014-03-17,38.220001220703125,1.648943541869441
ORCL,2014-03-18,38.84000015258789,1.622184490012324
ORCL,2014-03-19,38.54999923706055,-0.7466552893615863
ORCL,2014-03-20,38.369998931884766,-0.46692687091608454
ORCL,2014-03-21,37.5,-2.2673936828333185
ORCL,2014-03-24,38.18000030517578,1.8133341471354258
ORCL,2014-03-25,38.400001525878906,0.576221107764896
ORCL,2014-03-26,39.08000183105469,1.770834057695314
ORCL,2014-03-27,39.2400016784668,0.4094161717386857
ORCL,2014-03-28,39.56999969482422,0.8409735021456699
ORCL,2014-03-31,40.90999984741211,3.3864042530259653
ORCL,2014-04-01,41.4900016784668,1.4177507534050449
ORCL,2014-04-02,41.130001068115234,-0.8676803947646028
ORCL,2014-04-03,40.369998931884766,-1.847804805479658
ORCL,2014-04-04,39.97999954223633,-0.9660624225095282
ORCL,2014-04-07,39.470001220703125,-1.275633635249096
ORCL,2014-04-08,40.2400016784668,1.9508498453245204
ORCL,2014-04-09,40.880001068115234,1.590455673342861
ORCL,2014-04-10,39.790000915527344,-2.6663408123979937
ORCL,2014-04-11,38.97999954223633,-2.035690763140763
ORCL,2014-04-14,39.56999969482422,1.513597125491506
ORCL,2014-04-15,39.72999954223633,0.40434634482202636
ORCL,2014-04-16,40.130001068115234,1.006799724358598
ORCL,2014-04-17,40.08000183105469,-0.12459316154933564
ORCL,2014-04-21,40.2400016784668,0.39920119786056585
ORCL,2014-04-22,40.459999084472656,0.5467132127968677
ORCL,2014-04-23,39.790000915527344,-1.6559520121255722
ORCL,2014-04-24,39.75,-0.10053006938166575
ORCL,2014-04-25,39.45000076293945,-0.7547150617875364
ORCL,2014-04-28,40.130001068115234,1.7237016274397554
ORCL,2014-04-29,40.11000061035156,-0.04983916578951142
ORCL,2014-04-30,40.880001068115234,1.9197218799466897
ORCL,2014-05-01,40.970001220703125,0.22015692327876923
ORCL,2014-05-02,40.810001373291016,-0.3905292717718001
ORCL,2014-05-05,41.209999084472656,0.98014628209111
ORCL,2014-05-06,41.0099983215332,-0.485320959433877
ORCL,2014-05-07,41.060001373291016,0.12192892905229513
ORCL,2014-05-08,40.869998931884766,-0.46274338785055047
ORCL,2014-05-09,41.040000915527344,0.4159578861891111
ORCL,2014-05-12,41.95000076293945,2.2173485066073972
ORCL,2014-05-13,41.88999938964844,-0.14303068462402369
ORCL,2014-05-14,41.880001068115234,-0.02386803933845938
ORCL,2014-05-15,41.93000030517578,0.11938690493160653
ORCL,2014-05-16,41.689998626708984,-0.5723865411877194
ORCL,2014-05-19,42.15999984741211,1.1273716387268262
ORCL,2014-05-20,41.560001373291016,-1.423146291016708
ORCL,2014-05-21,41.68000030517578,0.2887365926842467
ORCL,2014-05-22,41.52000045776367,-0.38387679040453593
ORCL,2014-05-23,42.150001525878906,1.5173435962653858
ORCL,2014-05-27,41.90999984741211,-0.5693989793083221
ORCL,2014-05-28,41.56999969482422,-0.8112625956234298
ORCL,2014-05-29,42.20000076293945,1.5155185776767555
ORCL,2014-05-30,42.02000045776367,-0.42654099981405125
ORCL,2014-06-02,41.970001220703125,-0.11898913973311664
ORCL,2014-06-03,41.810001373291016,-0.3812243096461554
ORCL,2014-06-04,41.70000076293945,-0.26309640454074135
ORCL,2014-06-05,42.099998474121094,0.9592271075858916
ORCL,2014-06-06,42.630001068115234,1.2589135705549648
ORCL,2014-06-09,42.70000076293945,0.16420289249434727
ORCL,2014-06-10,42.65999984741211,-0.0936789574066288
ORCL,2014-06-11,42.560001373291016,-0.23440805081755833
ORCL,2014-06-12,42.0,-1.3157926579449142
ORCL,2014-06-13,42.13999938964844,0.33333188011532844
ORCL,2014-06-16,42.150001525878906,0.023735492110432688
ORCL,2014-06-17,42.31999969482422,0.40331711219734334
ORCL,2014-06-18,42.810001373291016,1.1578489650289958
ORCL,2014-06-19,42.5099983215332,-0.7007779540623482
ORCL,2014-06-20,40.81999969482422,-3.975532094652956
ORCL,2014-06-23,41.099998474121094,0.6859352802307317
ORCL,2014-06-24,40.7599983215332,-0.8272510102451114
ORCL,2014-06-25,40.459999084472656,-0.7360138601920863
ORCL,2014-06-26,40.150001525878906,-0.766182811686511
ORCL,2014-06-27,40.529998779296875,0.9464439326933416
ORCL,2014-06-30,40.529998779296875,0.0
ORCL,2014-07-01,40.77000045776367,0.5921581191593583
ORCL,2014-07-02,40.95000076293945,0.4415018473258536
ORCL,2014-07-03,41.34000015258789,0.9523794441571587
ORCL,2014-07-07,40.88999938964844,-1.0885359489077873
ORCL,2014-07-08,40.560001373291016,-0.8070384477456449
ORCL,2014-07-09,40.2599983215332,-0.7396524694285755
ORCL,2014-07-10,40.31999969482422,0.14903471384131173
ORCL,2014-07-11,40.130001068115234,-0.4712267563171002
ORCL,2014-07-14,40.4900016784668,0.8970859725134561
ORCL,2014-07-15,40.540000915527344,0.12348539142477133
ORCL,2014-07-16,40.2599983215332,-0.6906822586846495
ORCL,2014-07-17,39.90999984741211,-0.8693454761867114
ORCL,2014-07-18,40.0,0.2255077748233303
ORCL,2014-07-21,40.0099983215332,0.024995803833016694
ORCL,2014-07-22,40.43000030517578,1.049742567513512
ORCL,2014-07-23,40.310001373291016,-0.2968066558965754
ORCL,2014-07-24,40.470001220703125,0.3969234481795869
ORCL,2014-07-25,40.33000183105469,-0.3459337420944286
ORCL,2014-07-28,40.54999923706055,0.5454931713800626
ORCL,2014-07-29,40.630001068115234,0.197291818890033
ORCL,2014-07-30,40.959999084472656,0.8122028247161239
ORCL,2014-07-31,40.38999938964844,-1.391600848546648
ORCL,2014-08-01,39.61000061035156,-1.9311680888432492
ORCL,2014-08-04,40.099998474121094,1.2370559359230926
ORCL,2014-08-05,39.959999084472656,-0.3491256732560455
ORCL,2014-08-06,40.15999984741211,0.5005024212254572
ORCL,2014-08-07,39.66999816894531,-1.2201237059974002
ORCL,2014-08-08,39.939998626708984,0.6806162597079002
ORCL,2014-08-11,39.91999816894531,-0.050076260519194005
ORCL,2014-08-12,39.900001525878906,-0.05009179354612536
ORCL,2014-08-13,40.2400016784668,0.8521306756526625
ORCL,2014-08-14,40.220001220703125,-0.04970292477490812
ORCL,2014-08-15,40.279998779296875,0.14917343802283156
ORCL,2014-08-18,40.63999938964844,0.8937453358032199
ORCL,2014-08-19,41.40999984741211,1.8946861942124027
ORCL,2014-08-20,41.25,-0.38637973436773665
ORCL,2014-08-21,41.58000183105469,0.8000044389204541
ORCL,2014-08-22,41.630001068115234,0.12024828008354582
ORCL,2014-08-25,41.7400016784668,0.264233983976081
ORCL,2014-08-26,41.84000015258789,0.239574676808596
ORCL,2014-08-27,41.63999938964844,-0.4780132940011006
ORCL,2014-08-28,41.27000045776367,-0.8885661318639326
ORCL,2014-08-29,41.529998779296875,0.6299935029060455
ORCL,2014-09-02,41.65999984741211,0.3130293087801439
ORCL,2014-09-03,41.900001525878906,0.5760962058229735
ORCL,2014-09-04,41.54999923706055,-0.8353276278574517
ORCL,2014-09-05,41.27000045776367,-0.6738839577333344
ORCL,2014-09-08,40.63999938964844,-1.5265351614424771
ORCL,2014-09-09,40.709999084472656,0.17224334615035808
ORCL,2014-09-10,40.709999084472656,0.0
ORCL,2014-09-11,40.68000030517578,-0.07368897069889302
ORCL,2014-09-12,40.5,-0.44247862297306373
ORCL,2014-09-15,40.65999984741211,0.3950613516348289
ORCL,2014-09-16,41.189998626708984,1.3034893784698465
ORCL,2014-09-17,41.13999938964844,-0.12138683837713549
ORCL,2014-09-18,41.54999923706055,0.9965966297881712
ORCL,2014-09-19,39.79999923706055,-4.211793097794059
ORCL,2014-09-22,39.58000183105469,-0.5527573121182461
ORCL,2014-09-23,38.83000183105469,-1.8948963246675388
ORCL,2014-09-24,39.41999816894531,1.5194342262914162
ORCL,2014-09-25,38.7599983215332,-1.6742767074303222
ORCL,2014-09-26,38.95000076293945,0.49020239843688973
ORCL,2014-09-29,38.439998626708984,-1.3093764473445901
ORCL,2014-09-30,38.279998779296875,-0.41623270845003724
ORCL,2014-10-01,38.09000015258789,-0.4963391660601113
ORCL,2014-10-02,38.27000045776367,0.4725657769879321
ORCL,2014-10-03,38.88999938964844,1.6200651279558276
ORCL,2014-10-06,39.08000183105469,0.48856375517667416
ORCL,2014-10-07,38.459999084472656,-1.586496206582444
ORCL,2014-10-08,39.02000045776367,1.4560618476902265
ORCL,2014-10-09,38.7400016784668,-0.7175775910099103
ORCL,2014-10-10,38.099998474121094,-1.652047435768289
ORCL,2014-10-13,38.22999954223633,0.34121016619865774
ORCL,2014-10-14,38.459999084472656,0.6016205728232471
ORCL,2014-10-15,38.29999923706055,-0.41601625382436946
ORCL,2014-10-16,37.560001373291016,-1.9321093433690706
ORCL,2014-10-17,37.869998931884766,0.8253395826928633
ORCL,2014-10-20,37.79999923706055,-0.18484208291139614
ORCL,2014-10-21,38.349998474121094,1.4550244660357148
ORCL,2014-10-22,37.63999938964844,-1.8513666563814035
ORCL,2014-10-23,38.22999954223633,1.5674818335681184
ORCL,2014-10-24,38.72999954223633,1.3078734135154813
ORCL,2014-10-27,38.43000030517578,-0.7745913777597369
ORCL,2014-10-28,38.650001525878906,0.5724725968151878
ORCL,2014-10-29,38.58000183105469,-0.18111175177405459
ORCL,2014-10-30,38.5,-0.20736606339476493
ORCL,2014-10-31,39.04999923706055,1.4285694469105215
ORCL,2014-11-03,38.9900016784668,-0.15364291873483094
ORCL,2014-11-04,39.130001068115234,0.35906484642640457
ORCL,2014-11-05,39.290000915527344,0.4088930310367056
ORCL,2014-11-06,39.810001373291016,1.3234931169425534
ORCL,2014-11-07,39.939998626708984,0.3265442073186797
ORCL,2014-11-10,40.45000076293945,1.2769207655641157
ORCL,2014-11-11,40.470001220703125,0.049444888470806525
ORCL,2014-11-12,40.13999938964844,-0.8154233286404522
ORCL,2014-11-13,40.720001220703125,1.4449472841902011
ORCL,2014-11-14,40.84000015258789,0.2946928494288903
ORCL,2014-11-17,41.15999984741211,0.7835447934099626
ORCL,2014-11-18,41.2599983215332,0.2429506182988428
ORCL,2014-11-19,40.91999816894531,-0.8240430596684001
ORCL,2014-11-20,40.91999816894531,0.0
ORCL,2014-11-21,41.439998626708984,1.270773414057258
ORCL,2014-11-24,41.43000030517578,-0.024127224576597772
ORCL,2014-11-25,41.150001525878906,-0.6758358127791131
ORCL,2014-11-26,41.869998931884766,1.7496898646602865
ORCL,2014-11-28,42.40999984741211,1.2897084530759884
ORCL,2014-12-01,42.08000183105469,-0.7781136938097788
ORCL,2014-12-02,42.18000030517578,0.237638949072716
ORCL,2014-12-03,42.060001373291016,-0.2844924869999099
ORCL,2014-12-04,41.88999938964844,-0.4041892013596837
ORCL,2014-12-05,41.93000030517578,0.09549037027971607
ORCL,2014-12-08,41.369998931884766,-1.335562530921064
ORCL,2014-12-09,41.869998931884766,1.2086053007234643
ORCL,2014-12-10,40.91999816894531,-2.2689295131937737
ORCL,2014-12-11,40.7599983215332,-0.39100648722300013
ORCL,2014-12-12,39.95000076293945,-1.9872364866262426
ORCL,2014-12-15,41.11000061035156,2.9036290995223535
ORCL,2014-12-16,40.630001068115234,-1.167597993456282
ORCL,2014-12-17,41.15999984741211,1.3044517975974168
ORCL,2014-12-18,45.349998474121094,10.179782901462819
ORCL,2014-12-19,46.0,1.4332999950371184
ORCL,2014-12-22,45.650001525878906,-0.7608662480893313
ORCL,2014-12-23,46.0099983215332,0.7886019356433405
ORCL,2014-12-24,46.22999954223633,0.4781595929773452
ORCL,2014-12-26,46.099998474121094,-0.28120499546288036
ORCL,2014-12-29,45.61000061035156,-1.0629021257877014
ORCL,2014-12-30,45.34000015258789,-0.5919764397073757
ORCL,2014-12-31,44.970001220703125,-0.816054103748487
ORCL,2015-01-02,44.33000183105469,-1.4231696070174826
ORCL,2015-01-05,43.59000015258789,-1.669302160841335
ORCL,2015-01-06,43.13999938964844,-1.0323486151966321
ORCL,2015-01-07,43.150001525878906,0.023185295252625693
ORCL,2015-01-08,43.40999984741211,0.602545335664173
ORCL,2015-01-09,43.38999938964844,-0.04607338823767737
ORCL,2015-01-12,43.27000045776367,-0.2765589619100006
ORCL,2015-01-13,42.93000030517578,-0.7857641529719128
ORCL,2015-01-14,43.060001373291016,0.3028210276988075
ORCL,2015-01-15,42.630001068115234,-0.9986072723223383
ORCL,2015-01-16,43.5099983215332,2.0642674908965875
ORCL,2015-01-20,43.900001525878906,0.8963530668597786
ORCL,2015-01-21,43.4900016784668,-0.9339403944448987
ORCL,2015-01-22,44.04999923706055,1.2876466704553335
ORCL,2015-01-23,44.189998626708984,0.31781927825926815
ORCL,2015-01-26,43.900001525878906,-0.6562505314376743
ORCL,2015-01-27,43.400001525878906,-1.138952124421344
ORCL,2015-01-28,42.689998626708984,-1.63595132305826
ORCL,2015-01-29,42.86000061035156,0.39822438302028473
ORCL,2015-01-30,41.88999938964844,-2.2631852703913657
ORCL,2015-02-02,42.68000030517578,1.885893833941088
ORCL,2015-02-03,43.040000915527344,0.8434878345300989
ORCL,2015-02-04,42.41999816894531,-1.4405267969182511
ORCL,2015-02-05,43.15999984741211,1.744464192383055
ORCL,2015-02-06,42.97999954223633,-0.41705353524595923
ORCL,2015-02-09,43.400001525878906,0.9772033227451349
ORCL,2015-02-10,43.9900016784668,1.3594473083971659
ORCL,2015-02-11,43.36000061035156,-1.4321460424576937
ORCL,2015-02-12,43.88999938964844,1.2223218907666311
ORCL,2015-02-13,43.93000030517578,0.091139020468467
ORCL,2015-02-17,43.84000015258789,-0.2048717322164162
ORCL,2015-02-18,44.099998474121094,0.5930618627469464
ORCL,2015-02-19,44.11000061035156,0.02268058180623367
ORCL,2015-02-20,43.77000045776367,-0.7708006073074092
ORCL,2015-02-23,43.779998779296875,0.022842863670624602
ORCL,2015-02-24,43.880001068115234,0.2284200356479804
ORCL,2015-02-25,43.72999954223633,-0.34184485466638437
ORCL,2015-02-26,43.88999938964844,0.3658812007477197
ORCL,2015-02-27,43.81999969482422,-0.15948894007213887
ORCL,2015-03-02,44.029998779296875,0.47923114088350705
ORCL,2015-03-03,43.380001068115234,-1.4762610247613162
ORCL,2015-03-04,43.61000061035156,0.530197179744607
ORCL,2015-03-05,43.79999923706055,0.4356767348081325
ORCL,2015-03-06,42.380001068115234,-3.242005008401483
ORCL,2015-03-09,42.689998626708984,0.7314713326587841
ORCL,2015-03-10,41.81999969482422,-2.0379455607207553
ORCL,2015-03-11,41.470001220703125,-0.8369164913322846
ORCL,2015-03-12,41.619998931884766,0.3617017283972457
ORCL,2015-03-13,42.380001068115234,1.8260503501556613
ORCL,2015-03-16,43.40999984741211,2.430388752566115
ORCL,2015-03-17,42.869998931884766,-1.24395511961638
ORCL,2015-03-18,44.130001068115234,2.9391233207923806
ORCL,2015-03-19,44.15999984741211,0.067978197531815
ORCL,2015-03-20,44.40999984741211,0.5661231903619557
ORCL,2015-03-23,44.25,-0.360278874041553
ORCL,2015-03-24,43.709999084472656,-1.2203410520391977
ORCL,2015-03-25,42.93000030517578,-1.7844859200053298
ORCL,2015-03-26,42.9900016784668,0.13976560182735742
ORCL,2015-03-27,42.63999938964844,-0.8141481161971442
ORCL,2015-03-30,43.439998626708984,1.8761708454779091
ORCL,2015-03-31,43.150001525878906,-0.6675808241204062
ORCL,2015-04-01,42.939998626708984,-0.4866810932647958
ORCL,2015-04-02,42.619998931884766,-0.7452252097306267
ORCL,2015-04-06,42.959999084472656,0.7977479143800092
ORCL,2015-04-07,42.959999084472656,0.0
ORCL,2015-04-08,43.11000061035156,0.3491655704739527
ORCL,2015-04-09,43.20000076293945,0.20876861821774728
ORCL,2015-04-10,43.5099983215332,0.7175869285162007
ORCL,2015-04-13,43.08000183105469,-0.9882705287665106
ORCL,2015-04-14,42.72999954223633,-0.8124472468477362
ORCL,2015-04-15,43.9900016784668,2.9487529832173953
ORCL,2015-04-16,43.459999084472656,-1.2048251279189626
ORCL,2015-04-17,43.0,-1.0584424624090816
ORCL,2015-04-20,43.31999969482422,0.744185336800518
ORCL,2015-04-21,43.41999816894531,0.2308367378244469
ORCL,2015-04-22,43.54999923706055,0.29940367019225533
ORCL,2015-04-23,43.38999938964844,-0.3673934562918424
ORCL,2015-04-24,43.08000183105469,-0.7144447175717272
ORCL,2015-04-27,43.61000061035156,1.2302663806175174
ORCL,2015-04-28,44.5,2.0408148984001118
ORCL,2015-04-29,44.72999954223633,0.5168529039018654
ORCL,2015-04-30,43.619998931884766,-2.4815573926027956
ORCL,2015-05-01,44.369998931884766,1.7193948151424054
ORCL,2015-05-04,44.59000015258789,0.49583327924092035
ORCL,2015-05-05,43.91999816894531,-1.5025834970841423
ORCL,2015-05-06,43.2599983215332,-1.5027319556647378
ORCL,2015-05-07,43.47999954223633,0.5085557772516625
ORCL,2015-05-08,44.0099983215332,1.2189484472787004
ORCL,2015-05-11,43.84000015258789,-0.3862717005879479
ORCL,2015-05-12,43.56999969482422,-0.6158769544341247
ORCL,2015-05-13,43.790000915527344,0.5049373932615842
ORCL,2015-05-14,44.380001068115234,1.3473398955300864
ORCL,2015-05-15,44.150001525878906,-0.5182504206868277
ORCL,2015-05-18,44.2400016784668,0.2038508481933654
ORCL,2015-05-19,44.31999969482422,0.18082733571946896
ORCL,2015-05-20,44.290000915527344,-0.06768677685793367
ORCL,2015-05-21,44.279998779296875,-0.02258328296164125
ORCL,2015-05-22,43.93000030517578,-0.7904211467249067
ORCL,2015-05-26,43.33000183105469,-1.365805759055283
ORCL,2015-05-27,44.13999938964844,1.8693688538301112
ORCL,2015-05-28,43.86000061035156,-0.6343425083112697
ORCL,2015-05-29,43.4900016784668,-0.8435908042314089
ORCL,2015-06-01,43.790000915527344,0.6898119693775184
ORCL,2015-06-02,43.70000076293945,-0.20552672004164885
ORCL,2015-06-03,43.970001220703125,0.6178500069790704
ORCL,2015-06-04,43.77000045776367,-0.45485730586080075
ORCL,2015-06-05,43.810001373291016,0.09138888533013478
ORCL,2015-06-08,43.099998474121094,-1.620641125117106
ORCL,2015-06-09,43.06999969482422,-0.06960273865180833
ORCL,2015-06-10,43.939998626708984,2.019965029136772
ORCL,2015-06-11,44.279998779296875,0.7737828020349946
ORCL,2015-06-12,44.34000015258789,0.13550446012899897
ORCL,2015-06-15,43.720001220703125,-1.3982835583021047
ORCL,2015-06-16,44.63999938964844,2.104295844597681
ORCL,2015-06-17,44.90999984741211,0.6048397434035069
ORCL,2015-06-18,42.7400016784668,-4.831881933462878
ORCL,2015-06-19,41.59000015258789,-2.690691344680729
ORCL,2015-06-22,41.4900016784668,-0.2404387442996203
ORCL,2015-06-23,41.709999084472656,0.530241979045365
ORCL,2015-06-24,41.20000076293945,-1.2227243652063735
ORCL,2015-06-25,41.060001373291016,-0.3398043375144044
ORCL,2015-06-26,40.9900016784668,-0.1704814721943837
ORCL,2015-06-29,40.41999816894531,-1.3905915739957697
ORCL,2015-06-30,40.29999923706055,-0.2968801022286027
ORCL,2015-07-01,40.2400016784668,-0.14887731942827553
ORCL,2015-07-02,40.36000061035156,0.2982080687858879
ORCL,2015-07-06,40.150001525878906,-0.5203148694175042
ORCL,2015-07-07,40.15999984741211,0.024902418812500215
ORCL,2015-07-08,39.77000045776367,-0.9711140217386505
ORCL,2015-07-09,40.18000030517578,1.0309274395094326
ORCL,2015-07-10,40.36000061035156,0.4479848277965104
ORCL,2015-07-13,40.79999923706055,1.0901848861621044
ORCL,2015-07-14,40.779998779296875,-0.04902073072958757
ORCL,2015-07-15,40.790000915527344,0.024527063584778297
ORCL,2015-07-16,40.959999084472656,0.41676431755264254
ORCL,2015-07-17,40.400001525878906,-1.3671815700944112
ORCL,2015-07-20,39.93000030517578,-1.1633693142364288
ORCL,2015-07-21,39.56999969482422,-0.9015792827452018
ORCL,2015-07-22,39.41999816894531,-0.3790789159357155
ORCL,2015-07-23,39.0,-1.0654444151552034
ORCL,2015-07-24,39.0,0.0
ORCL,2015-07-27,38.5099983215332,-1.2564145601712706
ORCL,2015-07-28,39.279998779296875,1.9994819302111555
ORCL,2015-07-29,39.790000915527344,1.2983761509159475
ORCL,2015-07-30,39.650001525878906,-0.3518456557607297
ORCL,2015-07-31,39.939998626708984,0.7313924077425371
ORCL,2015-08-03,39.709999084472656,-0.5758626693655455
ORCL,2015-08-04,39.65999984741211,-0.1259109499201605
ORCL,2015-08-05,39.63999938964844,-0.05042979788356661
ORCL,2015-08-06,39.31999969482422,-0.8072646310579468
ORCL,2015-08-07,39.560001373291016,0.6103806722521199
ORCL,2015-08-10,39.88999938964844,0.8341708920673208
ORCL,2015-08-11,39.16999816894531,-1.8049667378284506
ORCL,2015-08-12,39.279998779296875,0.28082873498516125
ORCL,2015-08-13,39.310001373291016,0.07638135164595994
ORCL,2015-08-14,39.40999984741211,0.25438430584496796
ORCL,2015-08-17,39.720001220703125,0.7866058728527747
ORCL,2015-08-18,39.83000183105469,0.27694009811416453
ORCL,2015-08-19,39.529998779296875,-0.7532087320264891
ORCL,2015-08-20,38.630001068115234,-2.276746114277639
ORCL,2015-08-21,37.54999923706055,-2.7957592575530876
ORCL,2015-08-24,36.08000183105469,-3.9147734643760645
ORCL,2015-08-25,35.45000076293945,-1.7461226057172263
ORCL,2015-08-26,36.90999984741211,4.118474056561894
ORCL,2015-08-27,36.81999969482422,-0.24383677312369567
ORCL,2015-08-28,37.459999084472656,1.7381841253475194
ORCL,2015-08-31,37.09000015258789,-0.987717407708455
ORCL,2015-09-01,36.0099983215332,-2.911840999222348
ORCL,2015-09-02,36.75,2.0549894833632676
ORCL,2015-09-03,36.900001525878906,0.40816741735756334
ORCL,2015-09-04,36.27000045776367,-1.7073198971913284
ORCL,2015-09-08,37.68000030517578,3.887509869358974
ORCL,2015-09-09,37.09000015258789,-1.5658178020419133
ORCL,2015-09-10,37.61000061035156,1.4019963753690856
ORCL,2015-09-11,37.91999816894531,0.8242423652299324
ORCL,2015-09-14,37.560001373291016,-0.9493586841708201
ORCL,2015-09-15,37.9900016784668,1.1448357014213428
ORCL,2015-09-16,38.27000045776367,0.7370328163359474
ORCL,2015-09-17,36.7400016784668,-3.997906352223446
ORCL,2015-09-18,36.380001068115234,-0.9798600813961222
ORCL,2015-09-21,36.83000183105469,1.2369454363041488
ORCL,2015-09-22,36.189998626708984,-1.7377224342303932
ORCL,2015-09-23,35.9900016784668,-0.5526304388820402
ORCL,2015-09-24,36.060001373291016,0.19449761478087524
ORCL,2015-09-25,36.04999923706055,-0.027737481557277288
ORCL,2015-09-28,35.439998626708984,-1.692096042333513
ORCL,2015-09-29,35.5099983215332,0.19751607657079173
ORCL,2015-09-30,36.119998931884766,1.7178277645303552
ORCL,2015-10-01,36.2400016784668,0.33223352749354174
ORCL,2015-10-02,36.88999938964844,1.7935918352008695
ORCL,2015-10-05,37.59000015258789,1.8975353063732436
ORCL,2015-10-06,37.72999954223633,0.37243785336562585
ORCL,2015-10-07,37.65999984741211,-0.18552795036708147
ORCL,2015-10-08,37.88999938964844,0.6107263493579929
ORCL,2015-10-09,38.099998474121094,0.5542335388108555
ORCL,2015-10-12,38.040000915527344,-0.1574739133769376
ORCL,2015-10-13,37.81999969482422,-0.5783417860364071
ORCL,2015-10-14,37.2599983215332,-1.4807016864351152
ORCL,2015-10-15,37.54999923706055,0.778317038623566
ORCL,2015-10-16,37.369998931884766,-0.47936167465517654
ORCL,2015-10-19,36.869998931884766,-1.3379716732434543
ORCL,2015-10-20,36.86000061035156,-0.027117770064688518
ORCL,2015-10-21,36.619998931884766,-0.6511168597197359
ORCL,2015-10-22,37.790000915527344,3.1949809332841417
ORCL,2015-10-23,38.06999969482422,0.7409335075772017
ORCL,2015-10-26,38.369998931884766,0.788020066890982
ORCL,2015-10-27,38.34000015258789,-0.07818290365378955
ORCL,2015-10-28,38.880001068115234,1.4084530865368095
ORCL,2015-10-29,38.86000061035156,-0.051441505180604974
ORCL,2015-10-30,38.84000015258789,-0.05146798108475181
ORCL,2015-11-02,39.75,2.3429450150284747
ORCL,2015-11-03,40.20000076293945,1.1320773910426407
ORCL,2015-11-04,40.47999954223633,0.6965143631415316
ORCL,2015-11-05,40.349998474121094,-0.3211488873155588
ORCL,2015-11-06,40.619998931884766,0.6691461411995725
ORCL,2015-11-09,40.099998474121094,-1.2801587184570251
ORCL,2015-11-10,39.91999816894531,-0.4488785836038067
ORCL,2015-11-11,39.040000915527344,-2.2044020385315055
ORCL,2015-11-12,38.630001068115234,-1.0502045025543083
ORCL,2015-11-13,37.29999923706055,-3.4429246551392345
ORCL,2015-11-16,38.119998931884766,2.1983906477120785
ORCL,2015-11-17,38.130001068115234,0.02623855328103275
ORCL,2015-11-18,38.70000076293945,1.4948850743695896
ORCL,2015-11-19,39.02000045776367,0.8268725801438892
ORCL,2015-11-20,39.34000015258789,0.8200914686574468
ORCL,2015-11-23,39.13999938964844,-0.5083903461202577
ORCL,2015-11-24,39.459999084472656,0.8175771584422842
ORCL,2015-11-25,39.2599983215332,-0.5068443172320136
ORCL,2015-11-27,39.18000030517578,-0.20376469632589211
ORCL,2015-11-30,38.970001220703125,-0.535985407955486
ORCL,2015-12-01,39.22999954223633,0.667175553987609
ORCL,2015-12-02,38.70000076293945,-1.3510037865951507
ORCL,2015-12-03,37.810001373291016,-2.299739979593829
ORCL,2015-12-04,39.15999984741211,3.570479833610185
ORCL,2015-12-07,38.81999969482422,-0.8682332837403162
ORCL,2015-12-08,38.72999954223633,-0.2318396530020861
ORCL,2015-12-09,38.58000183105469,-0.3872907641479961
ORCL,2015-12-10,38.189998626708984,-1.0108947274123037
ORCL,2015-12-11,37.209999084472656,-2.566115678126646
ORCL,2015-12-14,37.650001525878906,1.1824844187912298
ORCL,2015-12-15,38.209999084472656,1.4873772533815943
ORCL,2015-12-16,38.90999984741211,1.8319831973613088
ORCL,2015-12-17,36.93000030517578,-5.088664996147562
ORCL,2015-12-18,36.349998474121094,-1.5705438024959828
ORCL,2015-12-21,36.41999816894531,0.1925713831158804
ORCL,2015-12-22,36.59000015258789,0.4667819664734063
ORCL,2015-12-23,36.93000030517578,0.9292160458322485
ORCL,2015-12-24,37.0099983215332,0.21662067613417157
ORCL,2015-12-28,36.790000915527344,-0.5944269548314507
ORCL,2015-12-29,37.040000915527344,0.6795324647423051
ORCL,2015-12-30,36.91999816894531,-0.32398148924377423
ORCL,2015-12-31,36.529998779296875,-1.0563364273849851
ORCL,2016-01-04,35.75,-2.1352280464321693
ORCL,2016-01-05,35.63999938964844,-0.3076940149694063
ORCL,2016-01-06,35.81999969482422,0.5050513699729864
ORCL,2016-01-07,35.040000915527344,-2.1775510495316452
ORCL,2016-01-08,34.650001525878906,-1.1130119276783978
ORCL,2016-01-11,34.939998626708984,0.8369324330721684
ORCL,2016-01-12,35.369998931884766,1.2306820895152448
ORCL,2016-01-13,34.08000183105469,-3.6471505224366707
ORCL,2016-01-14,34.790000915527344,2.083330534993344
ORCL,2016-01-15,34.119998931884766,-1.9258464099193073
ORCL,2016-01-19,34.54999923706055,1.2602588471184006
ORCL,2016-01-20,33.939998626708984,-1.7655589690932172
ORCL,2016-01-21,34.119998931884766,0.5303485929847085
ORCL,2016-01-22,34.79999923706055,1.9929669591528976
ORCL,2016-01-25,34.34000015258789,-1.321836478613414
ORCL,2016-01-26,35.22999954223633,2.591727972317348
ORCL,2016-01-27,34.90999984741211,-0.9083159210393377
ORCL,2016-01-28,35.33000183105469,1.203099356855808
ORCL,2016-01-29,36.310001373291016,2.7738451498604766
ORCL,2016-02-01,36.31999969482422,0.027535998774586012
ORCL,2016-02-02,35.349998474121094,-2.6707082292221407
ORCL,2016-02-03,35.689998626708984,0.961810939926333
ORCL,2016-02-04,36.45000076293945,2.129454092110028
ORCL,2016-02-05,35.70000076293945,-2.0576131256561214
ORCL,2016-02-08,35.61000061035156,-0.2521012623655783
ORCL,2016-02-09,35.08000183105469,-1.4883425167446007
ORCL,2016-02-10,35.20000076293945,0.34207219390318677
ORCL,2016-02-11,34.84000015258789,-1.0227289845135212
ORCL,2016-02-12,35.540000915527344,2.009187026043846
ORCL,2016-02-16,35.70000076293945,0.4501965202319491
ORCL,2016-02-17,36.630001068115234,2.60504281596885
ORCL,2016-02-18,36.630001068115234,0.0
ORCL,2016-02-19,36.779998779296875,0.4094941490793591
ORCL,2016-02-22,37.11000061035156,0.8972317618467285
ORCL,2016-02-23,36.54999923706055,-1.5090308921601236
ORCL,2016-02-24,36.630001068115234,0.21888326326848784
ORCL,2016-02-25,37.290000915527344,1.801801332696673
ORCL,2016-02-26,36.959999084472656,-0.8849606407954735
ORCL,2016-02-29,36.779998779296875,-0.4870138247687339
ORCL,2016-03-01,37.9900016784668,3.2898394217756755
ORCL,2016-03-02,37.7599983215332,-0.6054312892119773
ORCL,2016-03-03,37.88999938964844,0.3442825050156362
ORCL,2016-03-04,37.88999938964844,0.0
ORCL,2016-03-07,38.36000061035156,1.2404360735659647
ORCL,2016-03-08,38.150001525878906,-0.5474428600921066
ORCL,2016-03-09,38.47999954223633,0.8650013188952865
ORCL,2016-03-10,38.04999923706055,-1.1174644238334919
ORCL,2016-03-11,38.95000076293945,2.365312861826041
ORCL,2016-03-14,38.70000076293945,-0.6418485111760797
ORCL,2016-03-15,38.7400016784668,0.10336153679264548
ORCL,2016-03-16,40.220001220703125,3.820339385940108
ORCL,2016-03-17,40.61000061035156,0.9696652854592314
ORCL,2016-03-18,41.47999954223633,2.142326813122475
ORCL,2016-03-21,41.61000061035156,0.31340662861594204
ORCL,2016-03-22,41.380001068115234,-0.5527506341326704
ORCL,2016-03-23,40.75,-1.5224771673596482
ORCL,2016-03-24,40.970001220703125,0.5398802962039984
ORCL,2016-03-28,40.619998931884766,-0.85428918328051
ORCL,2016-03-29,40.70000076293945,0.19695182953805013
ORCL,2016-03-30,40.970001220703125,0.6633917756815544
ORCL,2016-03-31,40.90999984741211,-0.14645196852153264
ORCL,2016-04-01,41.15999984741211,0.6110975334452817
ORCL,2016-04-04,41.06999969482422,-0.21865926365777222
ORCL,2016-04-05,40.529998779296875,-1.3148305808129757
ORCL,2016-04-06,40.75,0.5428108248932473
ORCL,2016-04-07,39.970001220703125,-1.9141074338573594
ORCL,2016-04-08,40.36000061035156,0.9757302420256853
ORCL,2016-04-11,40.38999938964844,0.07432799515165733
ORCL,2016-04-12,40.41999816894531,0.07427278967615525
ORCL,2016-04-13,41.310001373291016,2.201888284669673
ORCL,2016-04-14,41.2400016784668,-0.16944975186923283
ORCL,2016-04-15,41.02000045776367,-0.5334655958998069
ORCL,2016-04-18,41.2400016784668,0.5363267144027795
ORCL,2016-04-19,41.060001373291016,-0.4364701693738482
ORCL,2016-04-20,41.099998474121094,0.09741134800862472
ORCL,2016-04-21,40.9900016784668,-0.26763211615095095
ORCL,2016-04-22,40.70000076293945,-0.7074918361852367
ORCL,2016-04-25,40.779998779296875,0.1965553190609981
ORCL,2016-04-26,40.650001525878906,-0.3187769919305805
ORCL,2016-04-27,40.849998474121094,0.4919973941817979
ORCL,2016-04-28,40.33000183105469,-1.2729416462422427
ORCL,2016-04-29,39.86000061035156,-1.1653885429313782
ORCL,2016-05-02,40.29999923706055,1.1038600601393833
ORCL,2016-05-03,39.68000030517578,-1.538458917176866
ORCL,2016-05-04,39.290000915527344,-0.982861357482312
ORCL,2016-05-05,39.22999954223633,-0.15271410509767325
ORCL,2016-05-06,39.40999984741211,0.4588333093962671
ORCL,2016-05-09,39.36000061035156,-0.12686941703662358
ORCL,2016-05-10,40.02000045776367,1.6768288546177734
ORCL,2016-05-11,39.650001525878906,-0.9245350516056461
ORCL,2016-05-12,39.81999969482422,0.4287469417481704
ORCL,2016-05-13,39.61000061035156,-0.5273708841839864
ORCL,2016-05-16,39.970001220703125,0.9088629255347147
ORCL,2016-05-17,39.599998474121094,-0.9257011140404559
ORCL,2016-05-18,39.470001220703125,-0.32827590511884663
ORCL,2016-05-19,38.84000015258789,-1.5961516306839618
ORCL,2016-05-20,39.40999984741211,1.4675584258107666
ORCL,2016-05-23,39.18000030517578,-0.5836070619813283
ORCL,2016-05-24,39.900001525878906,1.837675383090831
ORCL,2016-05-25,40.130001068115234,0.576439933434969
ORCL,2016-05-26,39.95000076293945,-0.44854298625672806
ORCL,2016-05-27,40.06999969482422,0.30037278997021577
ORCL,2016-05-31,40.20000076293945,0.3244349116679146
ORCL,2016-06-01,40.2599983215332,0.14924765536090678
ORCL,2016-06-02,38.65999984741211,-3.974164284217885
ORCL,2016-06-03,39.099998474121094,1.1381237155861923
ORCL,2016-06-06,39.439998626708984,0.8695656415764974
ORCL,2016-06-07,39.130001068115234,-0.7859978939852685
ORCL,2016-06-08,39.279998779296875,0.3833317329088093
ORCL,2016-06-09,39.04999923706055,-0.5855385676782454
ORCL,2016-06-10,38.7400016784668,-0.7938477967998181
ORCL,2016-06-13,38.619998931884766,-0.30976443309947976
ORCL,2016-06-14,38.83000183105469,0.5437672319471343
ORCL,2016-06-15,38.439998626708984,-1.0043862630822575
ORCL,2016-06-16,38.63999938964844,0.5202933665051868
ORCL,2016-06-17,39.68000030517578,2.6915137990554783
ORCL,2016-06-20,39.72999954223633,0.12600614081654804
ORCL,2016-06-21,39.9900016784668,0.6544227012992065
ORCL,2016-06-22,40.0099983215332,0.050004106594414566
ORCL,2016-06-23,40.83000183105469,2.049496485682578
ORCL,2016-06-24,39.22999954223633,-3.9186926697647673
ORCL,2016-06-27,38.47999954223633,-1.9118022145081182
ORCL,2016-06-28,39.130001068115234,1.6891931746658484
ORCL,2016-06-29,40.54999923706055,3.628924431853364
ORCL,2016-06-30,40.93000030517578,0.9371173249441922
ORCL,2016-07-01,40.86000061035156,-0.1710229521189821
ORCL,2016-07-05,40.400001525878906,-1.1257931414619726
ORCL,2016-07-06,40.529998779296875,0.32177536759421255
ORCL,2016-07-07,40.529998779296875,0.0
ORCL,2016-07-08,40.869998931884766,0.8388851784559392
ORCL,2016-07-11,40.779998779296875,-0.22021080239783553
ORCL,2016-07-12,41.41999816894531,1.569395313403854
ORCL,2016-07-13,41.459999084472656,0.09657391911073177
ORCL,2016-07-14,41.66999816894531,0.506510103979485
ORCL,2016-07-15,41.77000045776367,0.2399863048059503
ORCL,2016-07-18,41.63999938964844,-0.3112307079016885
ORCL,2016-07-19,41.08000183105469,-1.3448548674401817
ORCL,2016-07-20,41.25,0.4138222039143269
ORCL,2016-07-21,41.06999969482422,-0.4363643761837066
ORCL,2016-07-22,41.08000183105469,0.024353874615989923
ORCL,2016-07-25,41.15999984741211,0.1947371294831468
ORCL,2016-07-26,40.939998626708984,-0.5345024818238842
ORCL,2016-07-27,40.93000030517578,-0.024421890250581058
ORCL,2016-07-28,41.189998626708984,0.6352267764345054
ORCL,2016-07-29,41.040000915527344,-0.36416051513140646
ORCL,2016-08-01,41.150001525878906,0.2680326703159208
ORCL,2016-08-02,40.709999084472656,-1.069264702528716
ORCL,2016-08-03,40.709999084472656,0.0
ORCL,2016-08-04,40.900001525878906,0.46672180220883597
ORCL,2016-08-05,41.130001068115234,0.5623460480577158
ORCL,2016-08-08,41.15999984741211,0.07293649043964567
ORCL,2016-08-09,41.099998474121094,-0.14577593176251513
ORCL,2016-08-10,41.09000015258789,-0.024326817285647007
ORCL,2016-08-11,41.279998779296875,0.4623962667398951
ORCL,2016-08-12,41.09000015258789,-0.4602680046693064
ORCL,2016-08-15,41.38999938964844,0.7301027888695577
ORCL,2016-08-16,41.31999969482422,-0.16912224174066015
ORCL,2016-08-17,41.209999084472656,-0.26621638713453244
ORCL,2016-08-18,41.13999938964844,-0.1698609472927548
ORCL,2016-08-19,41.31999969482422,0.437531132343838
ORCL,2016-08-22,41.220001220703125,-0.24200986171261096
ORCL,2016-08-23,41.5,0.6792789204388638
ORCL,2016-08-24,41.06999969482422,-1.0361453136765841
ORCL,2016-08-25,41.099998474121094,0.07304304728459332
ORCL,2016-08-26,41.2599983215332,0.3892940470858086
ORCL,2016-08-29,41.310001373291016,0.12119014491505098
ORCL,2016-08-30,41.310001373291016,0.0
ORCL,2016-08-31,41.220001220703125,-0.2178652858774277
ORCL,2016-09-01,41.15999984741211,-0.14556373487170093
ORCL,2016-09-02,41.25,0.21865926365776112
ORCL,2016-09-06,41.25,0.0
ORCL,2016-09-07,41.25,0.0
ORCL,2016-09-08,40.720001220703125,-1.284845525568179
ORCL,2016-09-09,40.029998779296875,-1.6945049624788155
ORCL,2016-09-12,40.68000030517578,1.623786024732743
ORCL,2016-09-13,40.18000030517578,-1.2291052021855209
ORCL,2016-09-14,40.25,0.17421526702976475
ORCL,2016-09-15,40.86000061035156,1.5155294667119623
ORCL,2016-09-16,38.91999816894531,-4.747925630022543
ORCL,2016-09-19,39.22999954223633,0.7965092185907796
ORCL,2016-09-20,39.06999969482422,-0.40785075013790584
ORCL,2016-09-21,39.5099983215332,1.1261802665621046
ORCL,2016-09-22,39.5099983215332,0.0
ORCL,2016-09-23,39.22999954223633,-0.7086782869952013
ORCL,2016-09-26,39.029998779296875,-0.5098158686546173
ORCL,2016-09-27,39.29999923706055,0.6917767517504725
ORCL,2016-09-28,39.439998626708984,0.3562325505503283
ORCL,2016-09-29,39.119998931884766,-0.8113582808481956
ORCL,2016-09-30,39.279998779296875,0.4089975761264686
ORCL,2016-10-03,38.9900016784668,-0.7382818478673836
ORCL,2016-10-04,38.869998931884766,-0.3077782544654406
ORCL,2016-10-05,39.150001525878906,0.7203565775363518
ORCL,2016-10-06,38.869998931884766,-0.7152045544852714
ORCL,2016-10-07,38.709999084472656,-0.41162812402565363
ORCL,2016-10-10,38.619998931884766,-0.2324984621970505
ORCL,2016-10-11,38.0099983215332,-1.5794941150242825
ORCL,2016-10-12,38.04999923706055,0.10523787764726844
ORCL,2016-10-13,38.029998779296875,-0.052563621983447995
ORCL,2016-10-14,38.40999984741211,0.999213989778247
ORCL,2016-10-17,38.290000915527344,-0.3124158613940997
ORCL,2016-10-18,38.41999816894531,0.33950705225826994
ORCL,2016-10-19,38.349998474121094,-0.1821959868826828
ORCL,2016-10-20,38.09000015258789,-0.677961751963696
ORCL,2016-10-21,37.93000030517578,-0.4200573556606746
ORCL,2016-10-24,38.27000045776367,0.8963884783873777
ORCL,2016-10-25,38.36000061035156,0.23517154823977648
ORCL,2016-10-26,38.310001373291016,-0.13034211747915414
ORCL,2016-10-27,38.220001220703125,-0.23492599676760983
ORCL,2016-10-28,38.16999816894531,-0.13082953992875623
ORCL,2016-10-31,38.41999816894531,0.6549646633292161
ORCL,2016-11-01,38.459999084472656,0.10411482934342686
ORCL,2016-11-02,38.029998779296875,-1.118045541892343
ORCL,2016-11-03,38.310001373291016,0.7362676912484378
ORCL,2016-11-04,38.279998779296875,-0.07831530388577868
ORCL,2016-11-07,39.09000015258789,2.1159911157810463
ORCL,2016-11-08,39.130001068115234,0.10233030281709965
ORCL,2016-11-09,39.54999923706055,1.0733405506792693
ORCL,2016-11-10,39.58000183105469,0.0758599104245361
ORCL,2016-11-11,39.45000076293945,-0.3284513948992207
ORCL,2016-11-14,39.29999923706055,-0.38023199740929714
ORCL,2016-11-15,39.16999816894531,-0.3307915283434437
ORCL,2016-11-16,39.70000076293945,1.3530830195808807
ORCL,2016-11-17,40.25,1.3853884798258775
ORCL,2016-11-18,39.86000061035156,-0.9689425829774834
ORCL,2016-11-21,39.88999938964844,0.07526035834801714
ORCL,2016-11-22,40.09000015258789,0.501380711956978
ORCL,2016-11-23,40.099998474121094,0.02493968943664271
ORCL,2016-11-25,40.27000045776367,0.42394511249741473
ORCL,2016-11-28,40.29999923706055,0.07449411213278356
ORCL,2016-11-29,40.54999923706055,0.6203474062850489
ORCL,2016-11-30,40.189998626708984,-0.887794370221695
ORCL,2016-12-01,38.70000076293945,-3.7073847093374246
ORCL,2016-12-02,38.5,-0.5167978268646012
ORCL,2016-12-05,38.970001220703125,1.220782391436681
ORCL,2016-12-06,39.470001220703125,1.283038194349273
ORCL,2016-12-07,40.31999969482422,2.1535303973470477
ORCL,2016-12-08,40.349998474121094,0.07440173493038493
ORCL,2016-12-09,40.52000045776367,0.42131843883863596
ORCL,2016-12-12,40.5099983215332,-0.024684442540656715
ORCL,2016-12-13,40.7599983215332,0.6171315980211034
ORCL,2016-12-14,40.880001068115234,0.29441303121604534
ORCL,2016-12-15,40.86000061035156,-0.04892479755650436
ORCL,2016-12-16,39.099998474121094,-4.307396255360274
ORCL,2016-12-19,38.900001525878906,-0.511501166360806
ORCL,2016-12-20,39.0,0.2570654760889024
ORCL,2016-12-21,38.83000183105469,-0.43589274088541297
ORCL,2016-12-22,38.959999084472656,0.3347855969298541
ORCL,2016-12-23,38.779998779296875,-0.4620131144908557
ORCL,2016-12-27,38.81999969482422,0.10314831559175008
ORCL,2016-12-28,38.68000030517578,-0.3606372765301735
ORCL,2016-12-29,38.689998626708984,0.025848814514795038
ORCL,2016-12-30,38.45000076293945,-0.6203098275735064
ORCL,2017-01-03,38.54999923706055,0.26007404977084203
ORCL,2017-01-04,38.7400016784668,0.49287275010783116
ORCL,2017-01-05,38.63999938964844,-0.25813702758289425
ORCL,2017-01-06,38.45000076293945,-0.4917148802023097
ORCL,2017-01-09,39.029998779296875,1.508447346811126
ORCL,2017-01-10,38.65999984741211,-0.9479860196178858
ORCL,2017-01-11,39.11000061035156,1.1639957700868342
ORCL,2017-01-12,39.20000076293945,0.2301205604278822
ORCL,2017-01-13,39.2599983215332,0.1530549934337655
ORCL,2017-01-17,39.099998474121094,-0.40753910915057867
ORCL,2017-01-18,39.189998626708984,0.2301794273661173
ORCL,2017-01-19,39.209999084472656,0.051034596745402894
ORCL,2017-01-20,39.869998931884766,1.6832437205372752
ORCL,2017-01-23,39.68000030517578,-0.47654535189124436
ORCL,2017-01-24,40.099998474121094,1.0584631192417815
ORCL,2017-01-25,40.150001525878906,0.12469589441526097
ORCL,2017-01-26,40.130001068115234,-0.04981433873864072
ORCL,2017-01-27,40.22999954223633,0.24918632309867128
ORCL,2017-01-30,40.22999954223633,0.0
ORCL,2017-01-31,40.11000061035156,-0.2982822104155902
ORCL,2017-02-01,39.84000015258789,-0.6731499717155032
ORCL,2017-02-02,39.97999954223633,0.3514040891371417
ORCL,2017-02-03,40.43000030517578,1.1255647025809834
ORCL,2017-02-06,40.099998474121094,-0.8162300978574066
ORCL,2017-02-07,40.06999969482422,-0.07480992628026151
ORCL,2017-02-08,40.02000045776367,-0.12477972907747326
ORCL,2017-02-09,40.22999954223633,0.5247353375077646
ORCL,2017-02-10,40.790000915527344,1.3919994523069468
ORCL,2017-02-13,41.09000015258789,0.7354724940600521
ORCL,2017-02-14,41.099998474121094,0.024332736666043964
ORCL,2017-02-15,41.40999984741211,0.7542612768859591
ORCL,2017-02-16,41.59000015258789,0.4346783526661291
ORCL,2017-02-17,42.060001373291016,1.130082276938582
ORCL,2017-02-21,42.27000045776367,0.49928454021879176
ORCL,2017-02-22,42.5099983215332,0.5677735064359313
ORCL,2017-02-23,42.959999084472656,1.0585762895961137
ORCL,2017-02-24,43.16999816894531,0.48882469494409
ORCL,2017-02-27,42.70000076293945,-1.0887130552253654
ORCL,2017-02-28,42.59000015258789,-0.2576126660096767
ORCL,2017-03-01,42.91999816894531,0.7748251119397365
ORCL,2017-03-02,42.88999938964844,-0.06989464253653876
ORCL,2017-03-03,42.689998626708984,-0.46631094843924137
ORCL,2017-03-06,42.56999969482422,-0.28109378249004946
ORCL,2017-03-07,42.599998474121094,0.07046929648093503
ORCL,2017-03-08,42.61000061035156,0.02347919387026831
ORCL,2017-03-09,42.439998626708984,-0.3989720281798781
ORCL,2017-03-10,42.68000030517578,0.5655082144978119
ORCL,2017-03-13,42.58000183105469,-0.23429820385677536
ORCL,2017-03-14,42.790000915527344,0.4931871194037818
ORCL,2017-03-15,43.04999923706055,0.6076146669089066
ORCL,2017-03-16,45.72999954223633,6.2253202152641185
ORCL,2017-03-17,45.65999984741211,-0.15307171555855037
ORCL,2017-03-20,45.22999954223633,-0.9417439917055792
ORCL,2017-03-21,44.84000015258789,-0.8622582215245256
ORCL,2017-03-22,44.790000915527344,-0.11150588066548561
ORCL,2017-03-23,44.95000076293945,0.3572222463533059
ORCL,2017-03-24,44.650001525878906,-0.6674065227333492
ORCL,2017-03-27,44.84000015258789,0.42552882467172815
ORCL,2017-03-28,44.689998626708984,-0.33452614934982305
ORCL,2017-03-29,44.52000045776367,-0.38039421384925554
ORCL,2017-03-30,44.68000030517578,0.35938869219891423
ORCL,2017-03-31,44.61000061035156,-0.1566689667549359
ORCL,2017-04-03,44.61000061035156,0.0
ORCL,2017-04-04,44.59000015258789,-0.04483402261831193
ORCL,2017-04-05,44.4900016784668,-0.2242621076001261
ORCL,2017-04-06,44.18000030517578,-0.696788855013819
ORCL,2017-04-07,44.290000915527344,0.24898281935654687
ORCL,2017-04-10,44.0,-0.6547773979062477
ORCL,2017-04-11,44.16999816894531,0.3863594748757082
ORCL,2017-04-12,44.18000030517578,0.02264463809169559
ORCL,2017-04-13,44.0,-0.4074248617755072
ORCL,2017-04-17,44.290000915527344,0.6590929898348641
ORCL,2017-04-18,44.52000045776367,0.5193035391328982
ORCL,2017-04-19,44.189998626708984,-0.7412439974428198
ORCL,2017-04-20,44.529998779296875,0.7694052119349593
ORCL,2017-04-21,44.43000030517578,-0.22456428668843342
ORCL,2017-04-24,44.84000015258789,0.92279956019794
ORCL,2017-04-25,44.720001220703125,-0.2676158150678343
ORCL,2017-04-26,44.689998626708984,-0.06708987740423611
ORCL,2017-04-27,44.77000045776367,0.17901506715838345
ORCL,2017-04-28,44.959999084472656,0.4243882617071426
ORCL,2017-05-01,45.04999923706055,0.20017827940519428
ORCL,2017-05-02,45.130001068115234,0.17758453365050997
ORCL,2017-05-03,44.88999938964844,-0.5318007373954159
ORCL,2017-05-04,45.470001220703125,1.292051323102572
ORCL,2017-05-05,45.58000183105469,0.24191908378810023
ORCL,2017-05-08,45.560001373291016,-0.043879896797294204
ORCL,2017-05-09,45.47999954223633,-0.1755966388130692
ORCL,2017-05-10,45.529998779296875,0.10993675805583969
ORCL,2017-05-11,45.15999984741211,-0.8126486751697581
ORCL,2017-05-12,45.08000183105469,-0.1771435266335719
ORCL,2017-05-15,45.31999969482422,0.5323821074119772
ORCL,2017-05-16,45.290000915527344,-0.0661932469083859
ORCL,2017-05-17,44.22999954223633,-2.3404754953926354
ORCL,2017-05-18,44.16999816894531,-0.1356576394121789
ORCL,2017-05-19,44.310001373291016,0.31696447849105525
ORCL,2017-05-22,44.630001068115234,0.7221838973291206
ORCL,2017-05-23,44.560001373291016,-0.15684448386498184
ORCL,2017-05-24,44.83000183105469,0.605925604673585
ORCL,2017-05-25,45.20000076293945,0.8253377576898924
ORCL,2017-05-26,45.2599983215332,0.13273795925008436
ORCL,2017-05-30,45.41999816894531,0.35351271176691235
ORCL,2017-05-31,45.38999938964844,-0.066047513223777
ORCL,2017-06-01,45.790000915527344,0.8812547505125723
ORCL,2017-06-02,45.65999984741211,-0.28390710966583743
ORCL,2017-06-05,45.91999816894531,0.569422519496432
ORCL,2017-06-06,45.61000061035156,-0.6750818182815088
ORCL,2017-06-07,45.400001525878906,-0.4604233318624362
ORCL,2017-06-08,45.41999816894531,0.04404546782890151
ORCL,2017-06-09,45.029998779296875,-0.8586512667785429
ORCL,2017-06-12,44.849998474121094,-0.3997341995455206
ORCL,2017-06-13,44.97999954223633,0.28985746385308264
ORCL,2017-06-14,44.810001373291016,-0.3779416866949603
ORCL,2017-06-15,44.68000030517578,-0.2901161886433745
ORCL,2017-06-16,45.09000015258789,0.9176361786296106
ORCL,2017-06-19,45.72999954223633,1.4193820968787518
ORCL,2017-06-20,45.84000015258789,0.2405436506728309
ORCL,2017-06-21,46.33000183105469,1.0689390855927794
ORCL,2017-06-22,50.29999923706055,8.56895585819899
ORCL,2017-06-23,50.95000076293945,1.2922495740317785
ORCL,2017-06-26,50.86000061035156,-0.17664406524082743
ORCL,2017-06-27,50.75,-0.2162811817370991
ORCL,2017-06-28,50.869998931884766,0.23645109730987546
ORCL,2017-06-29,50.20000076293945,-1.3170791881526145
ORCL,2017-06-30,50.13999938964844,-0.11952464617354108
ORCL,2017-07-03,49.36000061035156,-1.5556417805978384
ORCL,2017-07-05,49.459999084472656,0.20259009903682568
ORCL,2017-07-06,48.849998474121094,-1.2333211112878217
ORCL,2017-07-07,49.349998474121094,1.0235414854002034
ORCL,2017-07-10,49.619998931884766,0.5471134065085259
ORCL,2017-07-11,49.880001068115234,0.5239865816752287
ORCL,2017-07-12,50.45000076293945,1.142741945907022
ORCL,2017-07-13,50.349998474121094,-0.19822058930833997
ORCL,2017-07-14,50.560001373291016,0.4170862076150028
ORCL,2017-07-17,50.439998626708984,-0.2373471980272268
ORCL,2017-07-18,50.45000076293945,0.019829771020596354
ORCL,2017-07-19,51.0,1.0901867764976814
ORCL,2017-07-20,51.130001068115234,0.2549040551279136
ORCL,2017-07-21,50.79999923706055,-0.6454172191685648
ORCL,2017-07-24,50.7599983215332,-0.0787419608820783
ORCL,2017-07-25,51.16999816894531,0.8077223423354152
ORCL,2017-07-26,51.16999816894531,0.0
ORCL,2017-07-27,50.45000076293945,-1.407069438675146
ORCL,2017-07-28,50.29999923706055,-0.2973271032913338
ORCL,2017-07-31,49.93000030517578,-0.7355843687809727
ORCL,2017-08-01,50.15999984741211,0.4606439832376408
ORCL,2017-08-02,49.77000045776367,-0.7775107472783538
ORCL,2017-08-03,50.22999954223633,0.9242497091456192
ORCL,2017-08-04,49.959999084472656,-0.5375282903131273
ORCL,2017-08-07,49.63999938964844,-0.6405118108252172
ORCL,2017-08-08,49.099998474121094,-1.087834250940689
ORCL,2017-08-09,49.060001373291016,-0.08146049302050207
ORCL,2017-08-10,48.099998474121094,-1.9567934616743887
ORCL,2017-08-11,48.2400016784668,0.2910669621352113
ORCL,2017-08-14,48.849998474121094,1.264504092931218
ORCL,2017-08-15,48.83000183105469,-0.0409347874944177
ORCL,2017-08-16,49.25,0.8601231890149164
ORCL,2017-08-17,48.54999923706055,-1.4213213460699592
ORCL,2017-08-18,48.619998931884766,0.14418063012200388
ORCL,2017-08-21,48.900001525878906,0.5759000414344184
ORCL,2017-08-22,49.2599983215332,0.736189743192095
ORCL,2017-08-23,49.06999969482422,-0.38570571088698546
ORCL,2017-08-24,49.189998626708984,0.2445464288385102
ORCL,2017-08-25,49.2400016784668,0.10165288301240416
ORCL,2017-08-28,49.2400016784668,0.0
ORCL,2017-08-29,49.45000076293945,0.426480660670836
ORCL,2017-08-30,49.79999923706055,0.7077825454421482
ORCL,2017-08-31,50.33000183105469,1.0642622532405888
ORCL,2017-09-01,50.619998931884766,0.5761913178615075
ORCL,2017-09-05,50.93000030517578,0.6124088894355006
ORCL,2017-09-06,51.0099983215332,0.15707444704116114
ORCL,2017-09-07,51.72999954223633,1.411490383051417
ORCL,2017-09-08,51.58000183105469,-0.28996271507633065
ORCL,2017-09-11,52.4900016784668,1.7642493507323387
ORCL,2017-09-12,52.77000045776367,0.5334325973392673
ORCL,2017-09-13,52.79999923706055,0.05684816948388072
ORCL,2017-09-14,52.790000915527344,-0.018936215298626102
ORCL,2017-09-15,48.7400016784668,-7.671905979962402
ORCL,2017-09-18,48.33000183105469,-0.8411978524679564
ORCL,2017-09-19,48.040000915527344,-0.6000432537558886
ORCL,2017-09-20,47.970001220703125,-0.14571126871397722
ORCL,2017-09-21,47.970001220703125,0.0
ORCL,2017-09-22,48.15999984741211,0.3960780109944606
ORCL,2017-09-25,47.970001220703125,-0.3945154221573266
ORCL,2017-09-26,47.91999816894531,-0.10423817070122077
ORCL,2017-09-27,48.15999984741211,0.500838246321833
ORCL,2017-09-28,48.08000183105469,-0.16610883847775204
ORCL,2017-09-29,48.349998474121094,0.5615570565390859
ORCL,2017-10-02,48.79999923706055,0.9307151543765046
ORCL,2017-10-03,48.689998626708984,-0.22541109031006812
ORCL,2017-10-04,48.900001525878906,0.43130602812284646
ORCL,2017-10-05,48.90999984741211,0.020446464665058173
ORCL,2017-10-06,48.400001525878906,-1.0427281192481708
ORCL,2017-10-09,48.36000061035156,-0.08264651707904358
ORCL,2017-10-10,48.209999084472656,-0.3101768486057477
ORCL,2017-10-11,48.279998779296875,0.14519746142613865
ORCL,2017-10-12,48.22999954223633,-0.10356097416056587
ORCL,2017-10-13,48.61000061035156,0.7878935760355033
ORCL,2017-10-16,48.86000061035156,0.5142974631988873
ORCL,2017-10-17,49.189998626708984,0.675395031181214
ORCL,2017-10-18,49.58000183105469,0.7928506103554556
ORCL,2017-10-19,49.349998474121094,-0.46390348616229815
ORCL,2017-10-20,49.25,-0.20263115949948896
ORCL,2017-10-23,49.310001373291016,0.12183019957565655
ORCL,2017-10-24,49.97999954223633,1.3587470092998544
ORCL,2017-10-25,49.70000076293945,-0.5602216523836856
ORCL,2017-10-26,50.150001525878906,0.9054341167636704
ORCL,2017-10-27,50.880001068115234,1.4556321436194342
ORCL,2017-10-30,50.68000030517578,-0.3930832522422767
ORCL,2017-10-31,50.900001525878906,0.4340986964845417
ORCL,2017-11-01,50.63999938964844,-0.5108096825857222
ORCL,2017-11-02,50.279998779296875,-0.7109016877775765
ORCL,2017-11-03,50.18000030517578,-0.19888320713776775
ORCL,2017-11-06,50.400001525878906,0.4384241119273824
ORCL,2017-11-07,50.4900016784668,0.1785717259188635
ORCL,2017-11-08,50.540000915527344,0.0990279964317553
ORCL,2017-11-09,49.2400016784668,-2.5722184675725845
ORCL,2017-11-10,49.31999969482422,0.16246550290515138
ORCL,2017-11-13,49.400001525878906,0.1622097152265134
ORCL,2017-11-14,49.20000076293945,-0.40485983150158056
ORCL,2017-11-15,48.81999969482422,-0.7723598825662537
ORCL,2017-11-16,49.20000076293945,0.7783717134179469
ORCL,2017-11-17,48.939998626708984,-0.5284596182899226
ORCL,2017-11-20,49.02000045776367,0.16346921393459724
ORCL,2017-11-21,48.630001068115234,-0.7955923827142053
ORCL,2017-11-22,48.58000183105469,-0.102815619910257
ORCL,2017-11-24,49.0099983215332,0.8851306592657204
ORCL,2017-11-27,48.880001068115234,-0.2652463943481731
ORCL,2017-11-28,49.0099983215332,0.2659518219666479
ORCL,2017-11-29,48.52000045776367,-0.999791635483982
ORCL,2017-11-30,49.060001373291016,1.1129449926477353
ORCL,2017-12-01,49.61000061035156,1.121074646687581
ORCL,2017-12-04,48.400001525878906,-2.4390225147874256
ORCL,2017-12-05,47.9900016784668,-0.8471070960460403
ORCL,2017-12-06,48.41999816894531,0.8960126598025475
ORCL,2017-12-07,48.52000045776367,0.2065309636514856
ORCL,2017-12-08,49.599998474121094,2.2258821231824877
ORCL,2017-12-11,50.470001220703125,1.7540378494889541
ORCL,2017-12-12,50.38999938964844,-0.15851363011631925
ORCL,2017-12-13,50.04999923706055,-0.6747373619888086
ORCL,2017-12-14,50.189998626708984,0.27971906450054984
ORCL,2017-12-15,48.29999923706055,-3.765689263523231
ORCL,2017-12-18,47.709999084472656,-1.2215324263094018
ORCL,2017-12-19,47.81999969482422,0.23056091482374086
ORCL,2017-12-20,47.900001525878906,0.16729784936269088
ORCL,2017-12-21,47.279998779296875,-1.2943689495439004
ORCL,2017-12-22,47.36000061035156,0.16920861489049255
ORCL,2017-12-26,47.43000030517578,0.1478034077746937
ORCL,2017-12-27,47.380001068115234,-0.10541690225350786
ORCL,2017-12-28,47.52000045776367,0.29548203143172636
ORCL,2017-12-29,47.279998779296875,-0.5050540323123798
ORCL,2018-01-02,46.630001068115234,-1.374783688586434
ORCL,2018-01-03,47.709999084472656,2.3161012044151663
ORCL,2018-01-04,48.18000030517578,0.985121001304079
ORCL,2018-01-05,48.470001220703125,0.6019114024293337
ORCL,2018-01-08,48.97999954223633,1.0521937460058695
ORCL,2018-01-09,49.060001373291016,0.16333571213225095
ORCL,2018-01-10,48.79999923706055,-0.5299676497196759
ORCL,2018-01-11,48.95000076293945,0.3073801807869536
ORCL,2018-01-12,49.5099983215332,1.1440195094291505
ORCL,2018-01-16,49.59000015258789,0.1615872223124093
ORCL,2018-01-17,50.27000045776367,1.3712448136386834
ORCL,2018-01-18,50.22999954223633,-0.0795721407660488
ORCL,2018-01-19,50.58000183105469,0.6967993072029666
ORCL,2018-01-22,50.709999084472656,0.2570131449425084
ORCL,2018-01-23,51.119998931884766,0.8085187434713426
ORCL,2018-01-24,51.45000076293945,0.6455435014668165
ORCL,2018-01-25,51.599998474121094,0.29154073655464074
ORCL,2018-01-26,52.75,2.2286851935774177
ORCL,2018-01-29,51.939998626708984,-1.535547627091971
ORCL,2018-01-30,50.959999084472656,-1.8867916213851865
ORCL,2018-01-31,51.59000015258789,1.2362658544615046
ORCL,2018-02-01,51.630001068115234,0.07753618028500942
ORCL,2018-02-02,50.130001068115234,-2.9052875633704844
ORCL,2018-02-05,48.09000015258789,-4.069421248875393
ORCL,2018-02-06,49.400001525878906,2.724061902961994
ORCL,2018-02-07,48.869998931884766,-1.072879711788044
ORCL,2018-02-08,46.84000015258789,-4.153875227470937
ORCL,2018-02-09,47.72999954223633,1.9000840878504288
ORCL,2018-02-12,48.150001525878906,0.8799538815643881
ORCL,2018-02-13,48.4900016784668,0.7061269819589766
ORCL,2018-02-14,49.45000076293945,1.9797876907456713
ORCL,2018-02-15,50.63999938964844,2.4064683687544663
ORCL,2018-02-16,50.709999084472656,0.13823004673756412
ORCL,2018-02-20,49.88999938964844,-1.6170374869426962
ORCL,2018-02-21,49.43000030517578,-0.9220266388058951
ORCL,2018-02-22,49.59000015258789,0.3236897560677354
ORCL,2018-02-23,50.5,1.8350470752410697
ORCL,2018-02-26,51.16999816894531,1.326729047416464
ORCL,2018-02-27,50.72999954223633,-0.8598761822430911
ORCL,2018-02-28,50.66999816894531,-0.11827591924391534
ORCL,2018-03-01,49.709999084472656,-1.894610458188295
ORCL,2018-03-02,50.31999969482422,1.2271185306501176
ORCL,2018-03-05,51.290000915527344,1.927665394646061
ORCL,2018-03-06,51.5,0.40943474502666
ORCL,2018-03-07,51.720001220703125,0.4271868363167508
ORCL,2018-03-08,52.130001068115234,0.7927297713364867
ORCL,2018-03-09,52.970001220703125,1.6113564845132267
ORCL,2018-03-12,52.900001525878906,-0.13214969456496473
ORCL,2018-03-13,52.58000183105469,-0.6049143394970868
ORCL,2018-03-14,52.31999969482422,-0.4944886405022997
ORCL,2018-03-15,52.369998931884766,0.09556429157528967
ORCL,2018-03-16,52.27000045776367,-0.19094610685624902
ORCL,2018-03-19,51.95000076293945,-0.6122052650119891
ORCL,2018-03-20,47.04999923706055,-9.432149093199849
ORCL,2018-03-21,47.02000045776367,-0.06375936191991283
ORCL,2018-03-22,45.88999938964844,-2.403234915172481
ORCL,2018-03-23,44.790000915527344,-2.3970330981726407
ORCL,2018-03-26,46.47999954223633,3.773160509409834
ORCL,2018-03-27,45.380001068115234,-2.366606034755936
ORCL,2018-03-28,44.97999954223633,-0.8814489124372327
ORCL,2018-03-29,45.75,1.7118729782125586
ORCL,2018-04-02,45.0099983215332,-1.6174900075776932
ORCL,2018-04-03,44.88999938964844,-0.2666050574531065
ORCL,2018-04-04,45.5099983215332,1.3811515712065958
ORCL,2018-04-05,45.959999084472656,0.9887953846100972
ORCL,2018-04-06,44.83000183105469,-2.458653777040065
ORCL,2018-04-09,44.900001525878906,0.15614475120482307
ORCL,2018-04-10,45.81999969482422,2.0489936251228302
ORCL,2018-04-11,45.61000061035156,-0.4583131511813998
ORCL,2018-04-12,45.880001068115234,0.5919764397073868
ORCL,2018-04-13,46.08000183105469,0.4359214435120107
ORCL,2018-04-16,46.04999923706055,-0.06510979340700329
ORCL,2018-04-17,46.65999984741211,1.324648470049583
ORCL,2018-04-18,47.08000183105469,0.9001328440121581
ORCL,2018-04-19,46.81999969482422,-0.5522560028002554
ORCL,2018-04-20,46.22999954223633,-1.2601455711951037
ORCL,2018-04-23,45.79999923706055,-0.9301326182859393
ORCL,2018-04-24,45.529998779296875,-0.5895206599592973
ORCL,2018-04-25,45.75,0.4832005855514465
ORCL,2018-04-26,45.959999084472656,0.4590143922899692
ORCL,2018-04-27,45.529998779296875,-0.9355968532232972
ORCL,2018-04-30,45.66999816894531,0.3074882350141861
ORCL,2018-05-01,45.95000076293945,0.6130996391949362
ORCL,2018-05-02,45.5099983215332,-0.9575678652896324
ORCL,2018-05-03,45.060001373291016,-0.9887870025019785
ORCL,2018-05-04,45.709999084472656,1.4425159595466086
ORCL,2018-05-07,46.06999969482422,0.7875751860906277
ORCL,2018-05-08,45.939998626708984,-0.2821816127119292
ORCL,2018-05-09,46.58000183105469,1.3931284794893584
ORCL,2018-05-10,46.93000030517578,0.7513921433290882
ORCL,2018-05-11,46.81999969482422,-0.23439294616717232
ORCL,2018-05-14,46.81999969482422,0.0
ORCL,2018-05-15,46.810001373291016,-0.021354809052487322
ORCL,2018-05-16,46.72999954223633,-0.17090755972576366
ORCL,2018-05-17,46.540000915527344,-0.40658812020157864
ORCL,2018-05-18,46.31999969482422,-0.4727142595085887
ORCL,2018-05-21,47.209999084472656,1.9214149298621086
ORCL,2018-05-22,46.369998931884766,-1.779284407705417
ORCL,2018-05-23,46.900001525878906,1.1429859956923583
ORCL,2018-05-24,46.459999084472656,-0.9381714863345159
ORCL,2018-05-25,47.0,1.1622921355326055
ORCL,2018-05-29,46.2599983215332,-1.5744716563123373
ORCL,2018-05-30,47.04999923706055,1.7077409083251283
ORCL,2018-05-31,46.720001220703125,-0.7013773043751503
ORCL,2018-06-01,47.349998474121094,1.348452990062854
ORCL,2018-06-04,47.31999969482422,-0.06335539654404032
ORCL,2018-06-05,47.130001068115234,-0.40151865582063184
ORCL,2018-06-06,47.75,1.3155079945546877
ORCL,2018-06-07,47.68000030517578,-0.14659621952716195
ORCL,2018-06-08,48.18000030517578,1.0486577114088735
ORCL,2018-06-11,48.189998626708984,0.02075201633431334
ORCL,2018-06-12,48.45000076293945,0.5395354713423117
ORCL,2018-06-13,48.27000045776367,-0.3715176518912844
ORCL,2018-06-14,45.900001525878906,-4.909879654876981
ORCL,2018-06-15,46.279998779296875,0.8278806988791132
ORCL,2018-06-18,46.52000045776367,0.5185861814978265
ORCL,2018-06-19,46.27000045776367,-0.5374032621237368
ORCL,2018-06-20,42.81999969482422,-7.456236716679299
ORCL,2018-06-21,43.099998474121094,0.6538972005894594
ORCL,2018-06-22,44.099998474121094,2.3201856969912393
ORCL,2018-06-25,44.279998779296875,0.4081639714373475
ORCL,2018-06-26,44.40999984741211,0.2935886894739781
ORCL,2018-06-27,43.45000076293945,-2.1616732442492848
ORCL,2018-06-28,43.84000015258789,0.8975820087466779
ORCL,2018-06-29,44.060001373291016,0.5018276002221711
ORCL,2018-07-02,44.95000076293945,2.019971316178748
ORCL,2018-07-03,44.720001220703125,-0.5116786169800491
ORCL,2018-07-05,45.40999984741211,1.5429306973935075
ORCL,2018-07-06,46.0,1.2992736282105843
ORCL,2018-07-09,46.72999954223633,1.5869555266007085
ORCL,2018-07-10,46.9900016784668,0.556392336352296
ORCL,2018-07-11,47.63999938964844,1.3832681165438343
ORCL,2018-07-12,48.150001525878906,1.0705334650807918
ORCL,2018-07-13,48.630001068115234,0.9968837529077623
ORCL,2018-07-16,48.459999084472656,-0.34958252088964636
ORCL,2018-07-17,48.900001525878906,0.9079703873688949
ORCL,2018-07-18,48.63999938964844,-0.5317016934915042
ORCL,2018-07-19,48.439998626708984,-0.4111857842292954
ORCL,2018-07-20,48.52000045776367,0.16515655103792604
ORCL,2018-07-23,48.66999816894531,0.30914614543793295
ORCL,2018-07-24,48.66999816894531,0.0
ORCL,2018-07-25,48.95000076293945,0.5753084128381936
ORCL,2018-07-26,48.869998931884766,-0.16343581166040622
ORCL,2018-07-27,48.630001068115234,-0.4910944731225442
ORCL,2018-07-30,47.72999954223633,-1.8507125357005272
ORCL,2018-07-31,47.68000030517578,-0.1047543212656099
ORCL,2018-08-01,47.349998474121094,-0.6921179298290947
ORCL,2018-08-02,47.900001525878906,1.161569312527888
ORCL,2018-08-03,48.470001220703125,1.1899784481557152
ORCL,2018-08-06,48.66999816894531,0.41262006025442055
ORCL,2018-08-07,48.47999954223633,-0.3903814133081607
ORCL,2018-08-08,48.38999938964844,-0.18564388085334782
ORCL,2018-08-09,48.540000915527344,0.30998455831969807
ORCL,2018-08-10,48.31999969482422,-0.4532369521088153
ORCL,2018-08-13,48.0099983215332,-0.6415591375184215
ORCL,2018-08-14,48.22999954223633,0.4582404257332584
ORCL,2018-08-15,47.84000015258789,-0.8086240791001953
ORCL,2018-08-16,48.099998474121094,0.5434747506352977
ORCL,2018-08-17,48.36000061035156,0.5405449989158706
ORCL,2018-08-20,48.41999816894531,0.12406442894234981
ORCL,2018-08-21,48.40999984741211,-0.020649157189800427
ORCL,2018-08-22,48.79999923706055,0.8056174155705698
ORCL,2018-08-23,48.959999084472656,0.327868544904808
ORCL,2018-08-24,49.2599983215332,0.612743551205841
ORCL,2018-08-27,49.33000183105469,0.14211025559633939
ORCL,2018-08-28,48.63999938964844,-1.3987480555329612
ORCL,2018-08-29,48.88999938964844,0.5139802696074947
ORCL,2018-08-30,48.380001068115234,-1.0431546899163702
ORCL,2018-08-31,48.58000183105469,0.4133955322941585
ORCL,2018-09-04,48.58000183105469,0.0
ORCL,2018-09-05,48.040000915527344,-1.111570389406924
ORCL,2018-09-06,47.709999084472656,-0.6869313587960946
ORCL,2018-09-07,47.810001373291016,0.2096044660183205
ORCL,2018-09-10,48.86000061035156,2.1961916061502773
ORCL,2018-09-11,48.91999816894531,0.12279483799482183
ORCL,2018-09-12,49.34000015258789,0.8585486495565675
ORCL,2018-09-13,48.959999084472656,-0.7701683561816997
ORCL,2018-09-14,49.25,0.5923221424636749
ORCL,2018-09-17,49.18000030517578,-0.14213136004918026
ORCL,2018-09-18,49.029998779296875,-0.3050051340953708
ORCL,2018-09-19,49.43000030517578,0.8158301771115095
ORCL,2018-09-20,50.43000030517578,2.0230629047665483
ORCL,2018-09-21,51.099998474121094,1.328570622428793
ORCL,2018-09-24,51.2400016784668,0.27397888165614503
ORCL,2018-09-25,51.720001220703125,0.9367672258255189
ORCL,2018-09-26,51.630001068115234,-0.17401421203343537
ORCL,2018-09-27,51.689998626708984,0.11620677387667033
ORCL,2018-09-28,51.560001373291016,-0.2514940160025403
ORCL,2018-10-01,51.79999923706055,0.4654729584508077
ORCL,2018-10-02,50.22999954223633,-3.0308874863862023
ORCL,2018-10-03,49.75,-0.955603317958853
ORCL,2018-10-04,49.470001220703125,-0.5628116166771391
ORCL,2018-10-05,49.349998474121094,-0.2425768013359364
ORCL,2018-10-08,49.36000061035156,0.020267753879887884
ORCL,2018-10-09,48.869998931884766,-0.9927100332410399
ORCL,2018-10-10,47.400001525878906,-3.007975113841821
ORCL,2018-10-11,46.779998779296875,-1.3080226300067332
ORCL,2018-10-12,47.380001068115234,1.282604327651038
ORCL,2018-10-15,47.119998931884766,-0.5487592451859147
ORCL,2018-10-16,48.22999954223633,2.35568895482392
ORCL,2018-10-17,47.86000061035156,-0.7671551635839213
ORCL,2018-10-18,47.380001068115234,-1.0029242292414642
ORCL,2018-10-19,47.59000015258789,0.44322304714758953
ORCL,2018-10-22,47.939998626708984,0.7354454150008349
ORCL,2018-10-23,47.9900016784668,0.10430340673801552
ORCL,2018-10-24,46.7599983215332,-2.563040870835187
ORCL,2018-10-25,47.959999084472656,2.566297703194831
ORCL,2018-10-26,47.31999969482422,-1.334444123990075
ORCL,2018-10-29,47.02000045776367,-0.6339797950027481
ORCL,2018-10-30,48.56999969482422,3.296467932731839
ORCL,2018-10-31,48.84000015258789,0.5558996488782109
ORCL,2018-11-01,48.59000015258789,-0.511875510276294
ORCL,2018-11-02,48.83000183105469,0.49393224472755737
ORCL,2018-11-05,49.02000045776367,0.38910223138297617
ORCL,2018-11-06,49.25,0.4691953082181177
ORCL,2018-11-07,50.2599983215332,2.050758013265397
ORCL,2018-11-08,50.43000030517578,0.33824510409850017
ORCL,2018-11-09,50.61000061035156,0.3569310015596239
ORCL,2018-11-12,49.220001220703125,-2.746491548874108
ORCL,2018-11-13,49.5099983215332,0.5891854807758445
ORCL,2018-11-14,48.84000015258789,-1.3532583148036847
ORCL,2018-11-15,50.630001068115234,3.6650305281223483
ORCL,2018-11-16,51.16999816894531,1.0665555785858816
ORCL,2018-11-19,49.54999923706055,-3.165915555705312
ORCL,2018-11-20,48.33000183105469,-2.462154237720693
ORCL,2018-11-21,48.619998931884766,0.6000353607347408
ORCL,2018-11-23,48.70000076293945,0.16454511067918176
ORCL,2018-11-26,48.2599983215332,-0.9034957587538472
ORCL,2018-11-27,47.439998626708984,-1.6991291407864373
ORCL,2018-11-28,48.189998626708984,1.5809443965239645
ORCL,2018-11-29,47.900001525878906,-0.6017786036402795
ORCL,2018-11-30,48.7599983215332,1.7954003512706818
ORCL,2018-12-03,49.83000183105469,2.1944289301768727
ORCL,2018-12-04,48.75,-2.167372649746957
ORCL,2018-12-06,46.68000030517578,-4.246153220152249
ORCL,2018-12-07,46.0,-1.4567272937665021
ORCL,2018-12-10,46.66999816894531,1.4565177585767586
ORCL,2018-12-11,46.459999084472656,-0.44996591538842834
ORCL,2018-12-12,47.31999969482422,1.8510560208749194
ORCL,2018-12-13,47.22999954223633,-0.19019474464987418
ORCL,2018-12-14,46.599998474121094,-1.333900220667683
ORCL,2018-12-17,45.72999954223633,-1.866950558738567
ORCL,2018-12-18,45.849998474121094,0.262407463559966
ORCL,2018-12-19,46.45000076293945,1.3086200845939366
ORCL,2018-12-20,46.2400016784668,-0.4520970527953305
ORCL,2018-12-21,44.0,-4.844294111498549
ORCL,2018-12-24,42.689998626708984,-2.977275848388672
ORCL,2018-12-26,44.59000015258789,4.450694745841877
ORCL,2018-12-27,44.970001220703125,0.8522114079723364
ORCL,2018-12-28,44.81999969482422,-0.3335590878522088
ORCL,2018-12-31,45.150001525878906,0.7362825374869431
ORCL,2019-01-02,45.220001220703125,0.15503807853494145
ORCL,2019-01-03,44.779998779296875,-0.9730261599480095
ORCL,2019-01-04,46.709999084472656,4.309960602473439
ORCL,2019-01-07,47.45000076293945,1.5842468271697996
ORCL,2019-01-08,47.880001068115234,0.9062176991820659
ORCL,2019-01-09,47.779998779296875,-0.20886024767646783
ORCL,2019-01-10,47.81999969482422,0.08371895468670676
ORCL,2019-01-11,48.290000915527344,0.9828549220045169
ORCL,2019-01-14,48.18000030517578,-0.22779169241264885
ORCL,2019-01-15,48.380001068115234,0.4151115850407505
ORCL,2019-01-16,48.060001373291016,-0.6614296977250689
ORCL,2019-01-17,48.58000183105469,1.081981778828367
ORCL,2019-01-18,49.27000045776367,1.4203347070849803
ORCL,2019-01-22,48.939998626708984,-0.6697824801880747
ORCL,2019-01-23,49.2400016784668,0.6130017576136293
ORCL,2019-01-24,49.20000076293945,-0.08123662502805828
ORCL,2019-01-25,49.79999923706055,1.2195090748312598
ORCL,2019-01-28,49.52000045776367,-0.5622465533865029
ORCL,2019-01-29,49.61000061035156,0.1817450560499312
ORCL,2019-01-30,50.36000061035156,1.5117919588243378
ORCL,2019-01-31,50.22999954223633,-0.25814349988017016
ORCL,2019-02-01,50.810001373291016,1.1546920890711743
ORCL,2019-02-04,51.029998779296875,0.43298051576416974
ORCL,2019-02-05,51.2400016784668,0.41152832489410596
ORCL,2019-02-06,51.2599983215332,0.039025453574126345
ORCL,2019-02-07,50.220001220703125,-2.028866825758746
ORCL,2019-02-08,51.029998779296875,1.6128983251793017
ORCL,2019-02-11,51.22999954223633,0.3919278223079026
ORCL,2019-02-12,51.220001220703125,-0.01951653644844953
ORCL,2019-02-13,51.41999816894531,0.390466504247855
ORCL,2019-02-14,51.47999954223633,0.11668878924087078
ORCL,2019-02-15,51.720001220703125,0.46620373077099764
ORCL,2019-02-19,52.02000045776367,0.5800449148877007
ORCL,2019-02-20,51.77000045776367,-0.4805843863899595
ORCL,2019-02-21,52.11000061035156,0.6567513030355743
ORCL,2019-02-22,52.47999954223633,0.7100344032835437
ORCL,2019-02-25,52.560001373291016,0.15244251477231074
ORCL,2019-02-26,52.599998474121094,0.07609798284822222
ORCL,2019-02-27,52.380001068115234,-0.4182460311554892
ORCL,2019-02-28,52.130001068115234,-0.47728139538389946
ORCL,2019-03-01,52.5099983215332,0.7289415799578647
ORCL,2019-03-04,52.040000915527344,-0.8950626947804019
ORCL,2019-03-05,52.36000061035156,0.6149110092131815
ORCL,2019-03-06,52.349998474121094,-0.01910262817775843
ORCL,2019-03-07,52.58000183105469,0.439356950597225
ORCL,2019-03-08,52.77000045776367,0.3613515026482217
ORCL,2019-03-11,52.65999984741211,-0.20845292665784276
ORCL,2019-03-12,52.79999923706055,0.26585527925200303
ORCL,2019-03-13,53.060001373291016,0.49242829543068023
ORCL,2019-03-14,53.04999923706055,-0.018850614345256034
ORCL,2019-03-15,52.939998626708984,-0.20735270864002953
ORCL,2019-03-18,53.459999084472656,0.9822449400316513
ORCL,2019-03-19,54.040000915527344,1.084926750818349
ORCL,2019-03-20,52.63999938964844,-2.590676354849286
ORCL,2019-03-21,54.040000915527344,2.6595773976285653
ORCL,2019-03-22,52.77000045776367,-2.3501118361357376
ORCL,2019-03-25,52.7400016784668,-0.05684816948388072
ORCL,2019-03-26,53.279998779296875,1.02388525529864
ORCL,2019-03-27,52.810001373291016,-0.8821272837350125
ORCL,2019-03-28,53.189998626708984,0.7195554696769246
ORCL,2019-03-29,53.709999084472656,0.9776282594272434
ORCL,2019-04-01,54.58000183105469,1.6198152325672677
ORCL,2019-04-02,54.150001525878906,-0.7878349042691357
ORCL,2019-04-03,54.060001373291016,-0.16620526325354934
ORCL,2019-04-04,53.81999969482422,-0.4439542589160461
ORCL,2019-04-05,53.93000030517578,0.20438612221349572
ORCL,2019-04-08,53.720001220703125,-0.3893919586210437
ORCL,2019-04-09,53.83000183105469,0.2047665820029243
ORCL,2019-04-10,53.970001220703125,0.26007688071016943
ORCL,2019-04-11,53.790000915527344,-0.3335191793672476
ORCL,2019-04-12,54.5,1.3199462212087454
ORCL,2019-04-15,54.630001068115234,0.23853406993621373
ORCL,2019-04-16,54.59000015258789,-0.07322151701492086
ORCL,2019-04-17,54.47999954223633,-0.2015032241144743
ORCL,2019-04-18,54.52000045776367,0.07342312016052066
ORCL,2019-04-22,54.619998931884766,0.18341612854271272
ORCL,2019-04-23,54.939998626708984,0.5858654358878335
ORCL,2019-04-24,55.18000030517578,0.43684325530748414
ORCL,2019-04-25,55.0099983215332,-0.30808623179118255
ORCL,2019-04-26,55.40999984741211,0.7271433159130369
ORCL,2019-04-29,55.08000183105469,-0.5955567898685565
ORCL,2019-04-30,55.33000183105469,0.4538852427180773
ORCL,2019-05-01,54.880001068115234,-0.8133033581193327
ORCL,2019-05-02,54.599998474121094,-0.5102087983682946
ORCL,2019-05-03,54.790000915527344,0.3479898291504746
ORCL,2019-05-06,54.849998474121094,0.10950457673153391
ORCL,2019-05-07,54.0,-1.5496782092384809
ORCL,2019-05-08,53.9900016784668,-0.0185154102466778
ORCL,2019-05-09,54.25,0.4815675374147954
ORCL,2019-05-10,54.650001525878906,0.7373300016201068
ORCL,2019-05-13,53.43000030517578,-2.23239009449141
ORCL,2019-05-14,54.130001068115234,1.3101268181569647
ORCL,2019-05-15,54.560001373291016,0.7943844387416243
ORCL,2019-05-16,54.63999938964844,0.14662392658331136
ORCL,2019-05-17,54.5,-0.2562214334046242
ORCL,2019-05-20,53.65999984741211,-1.5412846836475036
ORCL,2019-05-21,54.16999816894531,0.950425499410068
ORCL,2019-05-22,54.20000076293945,0.05538599780006148
ORCL,2019-05-23,53.08000183105469,-2.0664186644266502
ORCL,2019-05-24,52.77000045776367,-0.5840266816073192
ORCL,2019-05-28,51.75,-1.9329172804917194
ORCL,2019-05-29,51.689998626708984,-0.11594468268795177
ORCL,2019-05-30,51.720001220703125,0.058043325191037276
ORCL,2019-05-31,50.599998474121094,-2.165511833231948
ORCL,2019-06-03,50.2400016784668,-0.7114561393483321
ORCL,2019-06-04,52.02000045776367,3.542991082462077
ORCL,2019-06-05,52.099998474121094,0.15378319041419175
ORCL,2019-06-06,52.59000015258789,0.9405022894773962
ORCL,2019-06-07,53.2599983215332,1.2740029796564745
ORCL,2019-06-10,54.0099983215332,1.4081863004805406
ORCL,2019-06-11,53.939998626708984,-0.12960506757933032
ORCL,2019-06-12,53.619998931884766,-0.5932512105511378
ORCL,2019-06-13,53.84000015258789,0.41029695092422713
ORCL,2019-06-14,53.279998779296875,-1.0401214184693863
ORCL,2019-06-17,53.130001068115234,-0.28152724215136926
ORCL,2019-06-18,52.900001525878906,-0.4328995626058041
ORCL,2019-06-19,52.68000030517578,-0.4158813125846539
ORCL,2019-06-20,56.9900016784668,8.181475604258036
ORCL,2019-06-21,56.119998931884766,-1.5265883856093176
ORCL,2019-06-24,56.7400016784668,1.1047803962622282
ORCL,2019-06-25,56.06999969482422,-1.1808282760358946
ORCL,2019-06-26,56.65999984741211,1.0522563863012646
ORCL,2019-06-27,56.77000045776367,0.19414156485668688
ORCL,2019-06-28,56.970001220703125,0.35230009041176125
ORCL,2019-07-01,58.0099983215332,1.8255170766121376
ORCL,2019-07-02,58.459999084472656,0.7757296603341013
ORCL,2019-07-03,58.86000061035156,0.6842311531700895
ORCL,2019-07-05,59.279998779296875,0.7135544760280776
ORCL,2019-07-08,59.529998779296875,0.42172740409587295
ORCL,2019-07-09,59.599998474121094,0.11758726064103886
ORCL,2019-07-10,60.150001525878906,0.9228239359714507
ORCL,2019-07-11,59.9900016784668,-0.26600140208353773
ORCL,2019-07-12,59.810001373291016,-0.3000505086506622
ORCL,2019-07-15,59.529998779296875,-0.46815346524833323
ORCL,2019-07-16,58.61000061035156,-1.5454362301537072
ORCL,2019-07-17,57.9900016784668,-1.057838125624011
ORCL,2019-07-18,58.119998931884766,0.22417183937801788
ORCL,2019-07-19,57.540000915527344,-0.9979319115906438
ORCL,2019-07-22,57.599998474121094,0.10427104212569205
ORCL,2019-07-23,57.45000076293945,-0.26041269992226335
ORCL,2019-07-24,58.11000061035156,1.1488247844164912
ORCL,2019-07-25,58.290000915527344,0.30975787865283877
ORCL,2019-07-26,58.5,0.3602660510796385
ORCL,2019-07-29,58.060001373291016,-0.7521344046307443
ORCL,2019-07-30,57.4900016784668,-0.981742475614944
ORCL,2019-07-31,56.29999923706055,-2.0699293906125793
ORCL,2019-08-01,55.880001068115234,-0.7460003101897761
ORCL,2019-08-02,55.84000015258789,-0.07158359835853778
ORCL,2019-08-05,53.7599983215332,-3.724931635692863
ORCL,2019-08-06,53.959999084472656,0.3720252402972024
ORCL,2019-08-07,53.34000015258789,-1.1489972987475006
ORCL,2019-08-08,54.650001525878906,2.4559455746973047
ORCL,2019-08-09,53.900001525878906,-1.372369586567801
ORCL,2019-08-12,53.25,-1.2059397170273267
ORCL,2019-08-13,53.970001220703125,1.3521149684565748
ORCL,2019-08-14,52.31999969482422,-3.057256788139484
ORCL,2019-08-15,52.59000015258789,0.5160559238122087
ORCL,2019-08-16,53.59000015258789,1.9015021812103683
ORCL,2019-08-19,53.869998931884766,0.5224832590028594
ORCL,2019-08-20,52.97999954223633,-1.65212438703366
ORCL,2019-08-21,53.2400016784668,0.49075526326343155
ORCL,2019-08-22,53.189998626708984,-0.09392007922877088
ORCL,2019-08-23,51.58000183105469,-3.0268788065842323
ORCL,2019-08-26,52.130001068115234,1.0663032522992388
ORCL,2019-08-27,52.38999938964844,0.498749887216543
ORCL,2019-08-28,51.95000076293945,-0.8398523226475163
ORCL,2019-08-29,52.15999984741211,0.40423307293282473
ORCL,2019-08-30,52.060001373291016,-0.19171486659054215
ORCL,2019-09-03,51.88999938964844,-0.32655009442584815
ORCL,2019-09-04,52.970001220703125,2.0813294348778433
ORCL,2019-09-05,53.84000015258789,1.6424370621776152
ORCL,2019-09-06,53.15999984741211,-1.2630020491244287
ORCL,2019-09-09,54.540000915527344,2.5959388112797743
ORCL,2019-09-10,55.470001220703125,1.7051710479730087
ORCL,2019-09-11,56.290000915527344,1.4782759631852604
ORCL,2019-09-12,53.88999938964844,-4.263637390023344
ORCL,2019-09-13,53.75,-0.2597873283244678
ORCL,2019-09-16,53.13999938964844,-1.1348848564680214
ORCL,2019-09-17,52.869998931884766,-0.5080927001596236
ORCL,2019-09-18,52.560001373291016,-0.5863392563959291
ORCL,2019-09-19,53.369998931884766,1.5410912051561754
ORCL,2019-09-20,53.470001220703125,0.18737547464819926
ORCL,2019-09-23,54.02000045776367,1.0286127258354982
ORCL,2019-09-24,53.349998474121094,-1.2402850388097075
ORCL,2019-09-25,53.84000015258789,0.9184661527300353
ORCL,2019-09-26,53.959999084472656,0.22288063065505348
ORCL,2019-09-27,54.09000015258789,0.24092118295206966
ORCL,2019-09-30,55.029998779296875,1.7378417897157439
ORCL,2019-10-01,53.79999923706055,-2.2351436843917827
ORCL,2019-10-02,53.150001525878906,-1.2081742014856456
ORCL,2019-10-03,53.86000061035156,1.3358401958407429
ORCL,2019-10-04,55.13999938964844,2.3765294556102656
ORCL,2019-10-07,54.79999923706055,-0.6166125432560676
ORCL,2019-10-08,54.04999923706055,-1.368613157740306
ORCL,2019-10-09,54.529998779296875,0.8880657706044959
ORCL,2019-10-10,55.4900016784668,1.7605041640573083
ORCL,2019-10-11,56.88999938964844,2.5229729119379707
ORCL,2019-10-14,56.459999084472656,-0.7558451569504188
ORCL,2019-10-15,56.349998474121094,-0.19482928114643583
ORCL,2019-10-16,55.880001068115234,-0.8340681787626036
ORCL,2019-10-17,55.060001373291016,-1.4674296334115544
ORCL,2019-10-18,54.54999923706055,-0.9262661160736263
ORCL,2019-10-21,55.130001068115234,1.0632481011303874
ORCL,2019-10-22,54.11000061035156,-1.8501731144598077
ORCL,2019-10-23,54.130001068115234,0.03696259016461312
ORCL,2019-10-24,54.2599983215332,0.24015749280030807
ORCL,2019-10-25,54.16999816894531,-0.1658683291041907
ORCL,2019-10-28,54.63999938964844,0.8676411973234543
ORCL,2019-10-29,54.79999923706055,0.292825492678217
ORCL,2019-10-30,54.849998474121094,0.09123948495739498
ORCL,2019-10-31,54.4900016784668,-0.6563296365890481
ORCL,2019-11-01,55.0,0.9359484415922603
ORCL,2019-11-04,55.45000076293945,0.8181832053444582
ORCL,2019-11-05,55.66999816894531,0.39674914874463507
ORCL,2019-11-06,55.70000076293945,0.05389365004664359
ORCL,2019-11-07,55.97999954223633,0.5026907997516039
ORCL,2019-11-08,56.4900016784668,0.9110434805303491
ORCL,2019-11-11,56.43000030517578,-0.10621591699100374
ORCL,2019-11-12,56.59000015258789,0.2835368537069449
ORCL,2019-11-13,56.209999084472656,-0.6714986165234249
ORCL,2019-11-14,56.09000015258789,-0.2134832482463267
ORCL,2019-11-15,56.41999816894531,0.5883366294521242
ORCL,2019-11-18,56.189998626708984,-0.40765606114983033
ORCL,2019-11-19,56.27000045776367,0.14237735007998076
ORCL,2019-11-20,56.2400016784668,-0.05331220730909747
ORCL,2019-11-21,56.22999954223633,-0.017784736721115912
ORCL,2019-11-22,56.38999938964844,0.2845453471717052
ORCL,2019-11-25,56.560001373291016,0.3014754131630326
ORCL,2019-11-26,56.5099983215332,-0.08840709077745368
ORCL,2019-11-27,56.61000061035156,0.17696388566383892
ORCL,2019-11-29,56.13999938964844,-0.8302441540994798
ORCL,2019-12-02,55.43000030517578,-1.2646937873026953
ORCL,2019-12-03,54.59000015258789,-1.5154251271210173
ORCL,2019-12-04,54.40999984741211,-0.32973127802280455
ORCL,2019-12-05,54.68000030517578,0.4962331529514197
ORCL,2019-12-06,54.83000183105469,0.2743261248019824
ORCL,2019-12-09,55.310001373291016,0.8754322929175329
ORCL,2019-12-10,55.81999969482422,0.9220725164897248
ORCL,2019-12-11,56.310001373291016,0.87782458105643
ORCL,2019-12-12,56.470001220703125,0.28414108241880953
ORCL,2019-12-13,54.5099983215332,-3.4708745471947022
ORCL,2019-12-16,53.9900016784668,-0.9539472740379695
ORCL,2019-12-17,52.84000015258789,-2.1300268385388232
ORCL,2019-12-18,53.38999938964844,1.0408766757613375
ORCL,2019-12-19,53.2400016784668,-0.2809472052751616
ORCL,2019-12-20,53.599998474121094,0.6761772808130839
ORCL,2019-12-23,53.709999084472656,0.20522502515494256
ORCL,2019-12-24,53.439998626708984,-0.5027005443418942
ORCL,2019-12-26,53.56999969482422,0.24326547802391296
ORCL,2019-12-27,53.459999084472656,-0.20533994955798107
ORCL,2019-12-30,52.70000076293945,-1.4216205285232486
ORCL,2019-12-31,52.97999954223633,0.5313069738962506
ORCL,2020-01-02,53.95000076293945,1.830881897101233
ORCL,2020-01-03,53.7599983215332,-0.3521824628717529
ORCL,2020-01-06,54.040000915527344,0.5208381747325852
ORCL,2020-01-07,54.15999984741211,0.2220557547220281
ORCL,2020-01-08,54.130001068115234,-0.05538917906461327
ORCL,2020-01-09,54.380001068115234,0.46185109009218017
ORCL,2020-01-10,54.45000076293945,0.12872323179349277
ORCL,2020-01-13,54.58000183105469,0.23875310614085432
ORCL,2020-01-14,54.880001068115234,0.5496504708613958
ORCL,2020-01-15,54.7599983215332,-0.2186638925773532
ORCL,2020-01-16,55.43000030517578,1.2235244780478993
ORCL,2020-01-17,55.130001068115234,-0.5412217849699918
ORCL,2020-01-21,55.220001220703125,0.1632507724363963
ORCL,2020-01-22,54.720001220703125,-0.9054690129426168
ORCL,2020-01-23,54.97999954223633,0.47514312085730204
ORCL,2020-01-24,54.06999969482422,-1.6551470625477793
ORCL,2020-01-27,52.689998626708984,-2.552249076944846
ORCL,2020-01-28,53.459999084472656,1.4613787774390818
ORCL,2020-01-29,53.20000076293945,-0.4863417994496744
ORCL,2020-01-30,53.310001373291016,0.20676806160535577
ORCL,2020-01-31,52.45000076293945,-1.6132068808807687
ORCL,2020-02-03,53.09000015258789,1.220208542114376
ORCL,2020-02-04,54.040000915527344,1.7894156342230572
ORCL,2020-02-05,54.7400016784668,1.295338177424643
ORCL,2020-02-06,54.709999084472656,-0.054809267581634735
ORCL,2020-02-07,54.720001220703125,0.018282099063871016
ORCL,2020-02-10,54.9900016784668,0.4934218781806665
ORCL,2020-02-11,55.150001525878906,0.29096170672560095
ORCL,2020-02-12,55.72999954223633,1.0516736179694508
ORCL,2020-02-13,55.310001373291016,-0.7536303111343234
ORCL,2020-02-14,55.470001220703125,0.28927832840259793
ORCL,2020-02-18,55.45000076293945,-0.036056349961299805
ORCL,2020-02-19,55.439998626708984,-0.018038117390173358
ORCL,2020-02-20,55.5099983215332,0.12626207892887376
ORCL,2020-02-21,54.68000030517578,-1.4952225571144617
ORCL,2020-02-24,52.650001525878906,-3.712506890942213
ORCL,2020-02-25,50.959999084472656,-3.2098810872314365
ORCL,2020-02-26,52.04999923706055,2.1389328339293634
ORCL,2020-02-27,50.779998779296875,-2.4399624906419004
ORCL,2020-02-28,49.459999084472656,-2.5994480633236727
ORCL,2020-03-02,50.900001525878906,2.911448580795306
ORCL,2020-03-03,48.849998474121094,-4.027510786449651
ORCL,2020-03-04,50.540000915527344,3.4595752184138684
ORCL,2020-03-05,48.0,-5.025723920687508
ORCL,2020-03-06,47.369998931884766,-1.3125022252400753
ORCL,2020-03-09,46.0099983215332,-2.8710167638111295
ORCL,2020-03-10,48.58000183105469,5.585750061457162
ORCL,2020-03-11,44.720001220703125,-7.945657605727108
ORCL,2020-03-12,39.79999923706055,-11.001793044148812
ORCL,2020-03-13,47.93000030517578,20.427138753673212
ORCL,2020-03-16,42.720001220703125,-10.870016798038806
ORCL,2020-03-17,46.86000061035156,9.691009530313632
ORCL,2020-03-18,47.27000045776367,0.8749463125733214
ORCL,2020-03-19,45.06999969482422,-4.654116229394123
ORCL,2020-03-20,45.650001525878906,1.286891135970647
ORCL,2020-03-23,44.189998626708984,-3.1982537795584687
ORCL,2020-03-24,47.84000015258789,8.259790991875704
ORCL,2020-03-25,45.939998626708984,-3.971575083233203
ORCL,2020-03-26,50.47999954223633,9.882457664872103
ORCL,2020-03-27,49.83000183105469,-1.2876341463469942
ORCL,2020-03-30,50.36000061035156,1.0636138065854395
ORCL,2020-03-31,48.33000183105469,-4.030974493037642
ORCL,2020-04-01,48.709999084472656,0.7862554086927487
ORCL,2020-04-02,49.79999923706055,2.2377338802606284
ORCL,2020-04-03,49.400001525878906,-0.8032082676900254
ORCL,2020-04-06,51.4900016784668,4.230769408970603
ORCL,2020-04-07,50.7599983215332,-1.4177574929831183
ORCL,2020-04-08,52.130001068115234,2.698981071480566
ORCL,2020-04-09,53.18000030517578,2.0141937762260476
ORCL,2020-04-13,52.970001220703125,-0.3948835713944443
ORCL,2020-04-14,54.0,1.9444945357001586
ORCL,2020-04-15,53.15999984741211,-1.5555558381257217
ORCL,2020-04-16,53.70000076293945,1.0158030795284656
ORCL,2020-04-17,54.619998931884766,1.71321816736405
ORCL,2020-04-20,53.90999984741211,-1.2998884993719595
ORCL,2020-04-21,51.310001373291016,-4.8228500862181
ORCL,2020-04-22,52.27000045776367,1.8709784813460972
ORCL,2020-04-23,51.970001220703125,-0.5739415236909351
ORCL,2020-04-24,53.0099983215332,2.001148886669224
ORCL,2020-04-27,53.369998931884766,0.6791183206005247
ORCL,2020-04-28,53.20000076293945,-0.3185275854366787
ORCL,2020-04-29,53.880001068115234,1.2781960440299223
ORCL,2020-04-30,52.970001220703125,-1.6889380649077634
ORCL,2020-05-01,51.790000915527344,-2.2276765678355015
ORCL,2020-05-04,51.75,-0.0772367538525165
ORCL,2020-05-05,52.04999923706055,0.5797086706484045
ORCL,2020-05-06,51.86000061035156,-0.36503098846100146
ORCL,2020-05-07,52.599998474121094,1.426914491053477
ORCL,2020-05-08,53.56999969482422,1.8441088381026427
ORCL,2020-05-11,53.529998779296875,-0.07467036728620036
ORCL,2020-05-12,52.27000045776367,-2.353817205802955
ORCL,2020-05-13,51.650001525878906,-1.1861467887029242
ORCL,2020-05-14,52.90999984741211,2.439493290047423
ORCL,2020-05-15,52.91999816894531,0.018896846649107957
ORCL,2020-05-18,53.150001525878906,0.4346246502112683
ORCL,2020-05-19,52.34000015258789,-1.5239912512450715
ORCL,2020-05-20,52.900001525878906,1.0699300184532579
ORCL,2020-05-21,52.220001220703125,-1.2854447742182473
ORCL,2020-05-22,52.619998931884766,0.7659856411934785
ORCL,2020-05-26,52.779998779296875,0.30406661090818243
ORCL,2020-05-27,53.20000076293945,0.7957597448966292
ORCL,2020-05-28,53.619998931884766,0.7894702310566437
ORCL,2020-05-29,53.77000045776367,0.27974921459708035
ORCL,2020-06-01,53.060001373291016,-1.3204371925389147
ORCL,2020-06-02,53.279998779296875,0.41462005335830554
ORCL,2020-06-03,53.4900016784668,0.39414959455952303
ORCL,2020-06-04,52.849998474121094,-1.196491277365852
ORCL,2020-06-05,53.97999954223633,2.138128856651833
ORCL,2020-06-08,55.099998474121094,2.0748405731430664
ORCL,2020-06-09,54.18000030517578,-1.6696881931447027
ORCL,2020-06-10,54.11000061035156,-0.1291984024177517
ORCL,2020-06-11,51.310001373291016,-5.174642774860527
ORCL,2020-06-12,51.86000061035156,1.071914290274889
ORCL,2020-06-15,53.25,2.6802918883324978
ORCL,2020-06-16,54.59000015258789,2.516432211432651
ORCL,2020-06-17,51.52000045776367,-5.6237400370820145
ORCL,2020-06-18,53.689998626708984,4.211952930249452
ORCL,2020-06-19,54.400001525878906,1.3224118408092567
ORCL,2020-06-22,55.119998931884766,1.3235246062692552
ORCL,2020-06-23,55.189998626708984,0.12699509466740366
ORCL,2020-06-24,54.439998626708984,-1.3589418711038692
ORCL,2020-06-25,54.529998779296875,0.1653199023846641
ORCL,2020-06-26,54.18000030517578,-0.6418457398791988
ORCL,2020-06-29,54.7599983215332,1.070502054430622
ORCL,2020-06-30,55.27000045776367,0.9313406717726735
ORCL,2020-07-01,55.4900016784668,0.398048161536102
ORCL,2020-07-02,55.939998626708984,0.8109514049930322
ORCL,2020-07-06,56.599998474121094,1.1798352942700818
ORCL,2020-07-07,56.310001373291016,-0.5123623827705037
ORCL,2020-07-08,56.65999984741211,0.6215565007730683
ORCL,2020-07-09,57.529998779296875,1.5354728807407625
ORCL,2020-07-10,57.38999938964844,-0.24335023921262522
ORCL,2020-07-13,57.0099983215332,-0.6621381288667072
ORCL,2020-07-14,57.20000076293945,0.33327915628877935
ORCL,2020-07-15,56.619998931884766,-1.0139892016058805
ORCL,2020-07-16,55.81999969482422,-1.4129269730700056
ORCL,2020-07-17,54.900001525878906,-1.6481515119582069
ORCL,2020-07-20,55.400001525878906,0.9107467870730579
ORCL,2020-07-21,55.90999984741211,0.9205745622497208
ORCL,2020-07-22,56.0099983215332,0.1788561516616216
ORCL,2020-07-23,55.7599983215332,-0.44634887964973835
ORCL,2020-07-24,55.650001525878906,-0.1972682908274348
ORCL,2020-07-27,55.34000015258789,-0.5570554623378632
ORCL,2020-07-28,55.349998474121094,0.01806707897658022
ORCL,2020-07-29,55.70000076293945,0.6323438093354339
ORCL,2020-07-30,55.25,-0.8079008200640225
ORCL,2020-07-31,55.45000076293945,0.3619923311121376
ORCL,2020-08-03,55.97999954223633,0.9558138358964685
ORCL,2020-08-04,56.0,0.035727863392676085
ORCL,2020-08-05,55.5,-0.8928571428571397
ORCL,2020-08-06,55.279998779296875,-0.3963985958614913
ORCL,2020-08-07,55.22999954223633,-0.09044724704168061
ORCL,2020-08-10,54.939998626708984,-0.5250786129476048
ORCL,2020-08-11,54.27000045776367,-1.2195088927788866
ORCL,2020-08-12,54.16999816894531,-0.18426808176681408
ORCL,2020-08-13,54.02000045776367,-0.2769018206606355
ORCL,2020-08-14,54.20000076293945,0.33321048435850376
ORCL,2020-08-17,53.9900016784668,-0.38745217991997816
ORCL,2020-08-18,55.18000030517578,2.2041092604440538
ORCL,2020-08-19,56.20000076293945,1.8484966511825185
ORCL,2020-08-20,55.2599983215332,-1.6726021862016105
ORCL,2020-08-21,55.189998626708984,-0.12667335676871394
ORCL,2020-08-24,56.0099983215332,1.4857758927853792
ORCL,2020-08-25,56.09000015258789,0.1428349106447513
ORCL,2020-08-26,57.4900016784668,2.495991303388001
ORCL,2020-08-27,57.18000030517578,-0.539226585911079
ORCL,2020-08-28,57.880001068115234,1.224205594969341
ORCL,2020-08-31,57.220001220703125,-1.1402899710305725
ORCL,2020-09-01,57.65999984741211,0.768959485009213
ORCL,2020-09-02,59.029998779296875,2.3759953789633137
ORCL,2020-09-03,57.099998474121094,-3.269524555458192
ORCL,2020-09-04,55.72999954223633,-2.3992976681175837
ORCL,2020-09-08,55.31999969482422,-0.7356896658529122
ORCL,2020-09-09,56.95000076293945,2.9464950779233945
ORCL,2020-09-10,57.33000183105469,0.6672538420096519
ORCL,2020-09-11,57.0,-0.5756180368302943
ORCL,2020-09-14,59.459999084472656,4.3157878674958905
ORCL,2020-09-15,60.939998626708984,2.489067549654256
ORCL,2020-09-16,60.43000030517578,-0.8368860075912088
ORCL,2020-09-17,60.18000030517578,-0.4137018016506455
ORCL,2020-09-18,59.75,-0.7145236008561429
ORCL,2020-09-21,60.81999969482422,1.7907944683250632
ORCL,2020-09-22,60.619998931884766,-0.3288404537043599
ORCL,2020-09-23,58.959999084472656,-2.7383699713973253
ORCL,2020-09-24,59.29999923706055,0.5766624115796981
ORCL,2020-09-25,59.79999923706055,0.8431703312527405
ORCL,2020-09-28,59.58000183105469,-0.3678886434993811
ORCL,2020-09-29,59.470001220703125,-0.1846267320761097
ORCL,2020-09-30,59.70000076293945,0.38674884398062215
ORCL,2020-10-01,59.68000030517578,-0.03350160386612622
ORCL,2020-10-02,58.83000183105469,-1.424260170533842
ORCL,2020-10-05,59.560001373291016,1.240862688280564
ORCL,2020-10-06,59.5099983215332,-0.08395408093498924
ORCL,2020-10-07,60.59000015258789,1.8148241665533638
ORCL,2020-10-08,60.88999938964844,0.49512994933988974
ORCL,2020-10-09,61.150001525878906,0.4270030199321484
ORCL,2020-10-12,61.459999084472656,0.5069461175116308
ORCL,2020-10-13,60.970001220703125,-0.7972630508764955
ORCL,2020-10-14,60.959999084472656,-0.016405012350684256
ORCL,2020-10-15,60.52000045776367,-0.7217825349689955
ORCL,2020-10-16,60.290000915527344,-0.38003889705328087
ORCL,2020-10-19,59.619998931884766,-1.1112986788328616
ORCL,2020-10-20,59.75,0.21804943046670466
ORCL,2020-10-21,59.66999816894531,-0.13389427791579145
ORCL,2020-10-22,59.689998626708984,0.03351844876389176
ORCL,2020-10-23,59.900001525878906,0.351822590051043
ORCL,2020-10-26,57.4900016784668,-4.023371929917074
ORCL,2020-10-27,57.08000183105469,-0.713167221154698
ORCL,2020-10-28,55.59000015258789,-2.61037426536338
ORCL,2020-10-29,56.02000045776367,0.7735209641940743
ORCL,2020-10-30,56.11000061035156,0.16065717931534884
ORCL,2020-11-02,56.45000076293945,0.6059528584734464
ORCL,2020-11-03,56.79999923706055,0.6200150033494278
ORCL,2020-11-04,56.4900016784668,-0.5457703569676897
ORCL,2020-11-05,56.65999984741211,0.3009349688338103
ORCL,2020-11-06,56.79999923706055,0.24708681614094008
ORCL,2020-11-09,56.84000015258789,0.07042414800111363
ORCL,2020-11-10,56.66999816894531,-0.29908864036981564
ORCL,2020-11-11,57.20000076293945,0.93524371116811
ORCL,2020-11-12,56.45000076293945,-1.3111887937000355
ORCL,2020-11-13,56.90999984741211,0.814878792304019
ORCL,2020-11-16,57.150001525878906,0.4217214533654756
ORCL,2020-11-17,57.119998931884766,-0.05249797584091498
ORCL,2020-11-18,56.25,-1.5231074022291846
ORCL,2020-11-19,56.45000076293945,0.35555691189235183
ORCL,2020-11-20,55.70000076293945,-1.3286093708831048
ORCL,2020-11-23,56.08000183105469,0.6822281201261271
ORCL,2020-11-24,57.56999969482422,2.656914791583387
ORCL,2020-11-25,57.40999984741211,-0.27792226552069144
ORCL,2020-11-27,57.7599983215332,0.6096472305370915
ORCL,2020-11-30,57.720001220703125,-0.0692470602360884
ORCL,2020-12-01,58.7400016784668,1.767152522855131
ORCL,2020-12-02,59.08000183105469,0.5788221703652674
ORCL,2020-12-03,59.27000045776367,0.32159549901895623
ORCL,2020-12-04,59.959999084472656,1.164161669275976
ORCL,2020-12-07,59.79999923706055,-0.2668443126336628
ORCL,2020-12-08,59.029998779296875,-1.287626199979064
ORCL,2020-12-09,59.72999954223633,1.1858390266221042
ORCL,2020-12-10,59.47999954223633,-0.4185501455147622
ORCL,2020-12-11,60.61000061035156,1.899800061889434
ORCL,2020-12-14,60.7599983215332,0.2474801347486233
ORCL,2020-12-15,61.86000061035156,1.8104053969806078
ORCL,2020-12-16,62.779998779296875,1.4872262526155922
ORCL,2020-12-17,63.61000061035156,1.3220800369438734
ORCL,2020-12-18,65.05999755859375,2.279510979923205
ORCL,2020-12-21,64.4800033569336,-0.8914759044339138
ORCL,2020-12-22,65.1500015258789,1.0390789920349253
ORCL,2020-12-23,65.30000305175781,0.23024024921829422
ORCL,2020-12-24,64.95999908447266,-0.5206798643112798
ORCL,2020-12-28,64.87000274658203,-0.13854116249847337
ORCL,2020-12-29,64.45999908447266,-0.6320389159085948
ORCL,2020-12-30,64.4000015258789,-0.09307719430018402
ORCL,2020-12-31,64.69000244140625,0.45031196996292433
ORCL,2021-01-04,63.75,-1.4530876579540553
ORCL,2021-01-05,62.959999084472656,-1.2392171223958304
ORCL,2021-01-06,62.56999969482422,-0.6194399544465989
ORCL,2021-01-07,63.06999969482422,0.7991050062948313
ORCL,2021-01-08,63.380001068115234,0.4915195414476159
ORCL,2021-01-11,63.029998779296875,-0.5522282785104582
ORCL,2021-01-12,62.41999816894531,-0.9677941014841429
ORCL,2021-01-13,62.060001373291016,-0.5767331083220029
ORCL,2021-01-14,61.599998474121094,-0.741222831116295
ORCL,2021-01-15,61.779998779296875,0.29220829486125144
ORCL,2021-01-19,61.290000915527344,-0.7931334953890201
ORCL,2021-01-20,61.560001373291016,0.4405293746622796
ORCL,2021-01-21,61.209999084472656,-0.5685547124926082
ORCL,2021-01-22,60.36000061035156,-1.388659511247592
ORCL,2021-01-25,60.900001525878906,0.8946337144912775
ORCL,2021-01-26,61.79999923706055,1.477828716965135
ORCL,2021-01-27,62.54999923706055,1.2135922479918682
ORCL,2021-01-28,61.220001220703125,-2.1262958154752543
ORCL,2021-01-29,60.43000030517578,-1.2904294344577405
ORCL,2021-02-01,61.5099983215332,1.7871885005847243
ORCL,2021-02-02,62.369998931884766,1.3981476732547682
ORCL,2021-02-03,62.16999816894531,-0.3206682160727281
ORCL,2021-02-04,63.349998474121094,1.8980221005784115
ORCL,2021-02-05,63.599998474121094,0.3946330008233856
ORCL,2021-02-08,63.11000061035156,-0.7704369112035647
ORCL,2021-02-09,63.66999816894531,0.8873356887622919
ORCL,2021-02-10,63.27000045776367,-0.6282357824485385
ORCL,2021-02-11,62.70000076293945,-0.9009004120439812
ORCL,2021-02-12,63.08000183105469,0.6060623022190459
ORCL,2021-02-16,62.13999938964844,-1.4901750382376844
ORCL,2021-02-17,62.09000015258789,-0.08046224260001011
ORCL,2021-02-18,62.06999969482422,-0.03221204334759031
ORCL,2021-02-19,61.130001068115234,-1.5144169990826795
ORCL,2021-02-22,64.44999694824219,5.431041750559729
ORCL,2021-02-23,64.5,0.07758425775872269
ORCL,2021-02-24,64.69999694824219,0.310072787972393
ORCL,2021-02-25,65.30000305175781,0.9273665097629058
ORCL,2021-02-26,64.51000213623047,-1.2098022643294182
ORCL,2021-03-01,66.16999816894531,2.5732382231352435
ORCL,2021-03-02,66.66000366210938,0.7405251726212425
ORCL,2021-03-03,66.91000366210938,0.37503748314688945
ORCL,2021-03-04,65.61000061035156,-1.9429128390468065
ORCL,2021-03-05,69.97000122070312,6.6453293244805645
ORCL,2021-03-08,72.16000366210938,3.1299162543936943
ORCL,2021-03-09,72.63999938964844,0.6651825154924573
ORCL,2021-03-10,72.12000274658203,-0.715854415522621
ORCL,2021-03-11,67.41000366210938,-6.530780511785094
ORCL,2021-03-12,67.16000366210938,-0.37086483669859227
ORCL,2021-03-15,67.7300033569336,0.8487189751983371
ORCL,2021-03-16,66.8499984741211,-1.2992836840342692
ORCL,2021-03-17,66.22000122070312,-0.9424042898996565
ORCL,2021-03-18,66.73999786376953,0.7852561665369295
ORCL,2021-03-19,66.26000213623047,-0.7192024916135575
ORCL,2021-03-22,66.31999969482422,0.09054868194902088
ORCL,2021-03-23,67.2699966430664,1.4324441384403697
ORCL,2021-03-24,66.83000183105469,-0.6540728912866278
ORCL,2021-03-25,68.62999725341797,2.693394243671654
ORCL,2021-03-26,70.25,2.360487849941384
ORCL,2021-03-29,71.12999725341797,1.2526651294205937
ORCL,2021-03-30,70.55000305175781,-0.8154002868772547
ORCL,2021-03-31,70.16999816894531,-0.5386319863568523
ORCL,2021-04-01,71.80999755859375,2.3371803227069776
ORCL,2021-04-05,74.16000366210938,3.2725333288002423
ORCL,2021-04-06,74.27999877929688,0.16180570558521623
ORCL,2021-04-07,74.06999969482422,-0.2827128270378898
ORCL,2021-04-08,75.27999877929688,1.6335886181422676
ORCL,2021-04-09,75.58000183105469,0.398516281379524
ORCL,2021-04-12,76.12000274658203,0.7144759227902808
ORCL,2021-04-13,76.66999816894531,0.7225373128195045
ORCL,2021-04-14,76.81999969482422,0.19564566252938675
ORCL,2021-04-15,78.29000091552734,1.913565772641057
ORCL,2021-04-16,78.94999694824219,0.8430144654449023
ORCL,2021-04-19,78.75,-0.2533210335312619
ORCL,2021-04-20,79.23999786376953,0.622219509548616
ORCL,2021-04-21,76.66000366210938,-3.2559241181400744
ORCL,2021-04-22,74.87000274658203,-2.3349867336519337
ORCL,2021-04-23,74.97000122070312,0.13356280279508415
ORCL,2021-04-26,74.5,-0.6269190516877465
ORCL,2021-04-27,75.22000122070312,0.9664445915478215
ORCL,2021-04-28,74.7699966430664,-0.5982512235227944
ORCL,2021-04-29,75.87000274658203,1.4711865091646015
ORCL,2021-04-30,75.79000091552734,-0.10544593140704439
ORCL,2021-05-03,77.33000183105469,2.0319315172508956
ORCL,2021-05-04,78.52999877929688,1.551787042322661
ORCL,2021-05-05,79.19000244140625,0.8404478191375908
ORCL,2021-05-06,79.73999786376953,0.6945263359099174
ORCL,2021-05-07,80.4000015258789,0.8276946072119928
ORCL,2021-05-10,80.1500015258789,-0.31094526773053355
ORCL,2021-05-11,77.69000244140625,-3.0692439646159864
ORCL,2021-05-12,76.75,-1.209940033294754
ORCL,2021-05-13,78.13999938964844,1.8110741233204442
ORCL,2021-05-14,78.88999938964844,0.9598157228797755
ORCL,2021-05-17,79.08000183105469,0.24084477484629385
ORCL,2021-05-18,78.69000244140625,-0.4931706886927345
ORCL,2021-05-19,78.73999786376953,0.06353465600730246
ORCL,2021-05-20,78.72000122070312,-0.02539578817489785
ORCL,2021-05-21,79.02999877929688,0.39379770552165905
ORCL,2021-05-24,79.37999725341797,0.4428678723613855
ORCL,2021-05-25,78.83000183105469,-0.692863997724058
ORCL,2021-05-26,79.26000213623047,0.5454779845081692
ORCL,2021-05-27,78.9800033569336,-0.3532661768234857
ORCL,2021-05-28,78.73999786376953,-0.30388134079889495
ORCL,2021-06-01,79.56999969482422,1.0541044622463636
ORCL,2021-06-02,80.2699966430664,0.8797247089693316
ORCL,2021-06-03,81.08999633789062,1.0215519236539627
ORCL,2021-06-04,82.88999938964844,2.2197596905263683
ORCL,2021-06-07,83.94000244140625,1.2667427427788702
ORCL,2021-06-08,84.61000061035156,0.7981869781490625
ORCL,2021-06-09,84.5199966430664,-0.10637509353018659
ORCL,2021-06-10,82.30000305175781,-2.626589776953936
ORCL,2021-06-11,82.9000015258789,0.7290382161271092
ORCL,2021-06-14,82.62000274658203,-0.3377548542136899
ORCL,2021-06-15,81.63999938964844,-1.1861574974035394
ORCL,2021-06-16,77.08000183105469,-5.585494356546916
ORCL,2021-06-17,77.55999755859375,0.6227240738669426
ORCL,2021-06-18,76.2300033569336,-1.7147940220799907
ORCL,2021-06-21,77.98999786376953,2.3087950010904246
ORCL,2021-06-22,78.68000030517578,0.8847319660291841
ORCL,2021-06-23,78.0999984741211,-0.7371655170374081
ORCL,2021-06-24,77.73999786376953,-0.4609482937068865
ORCL,2021-06-25,78.45999908447266,0.9261657325548844
ORCL,2021-06-28,78.5,0.05098255925835016
ORCL,2021-06-29,78.0999984741211,-0.5095560839221691
ORCL,2021-06-30,77.83999633789062,-0.33290927184412844
ORCL,2021-07-01,79.54000091552734,2.183973095601499
ORCL,2021-07-02,81.81999969482422,2.8664807053727204
ORCL,2021-07-06,83.08000183105469,1.5399683951724308
ORCL,2021-07-07,86.08999633789062,3.6230072706989525
ORCL,2021-07-08,85.58999633789062,-0.5807875726206002
ORCL,2021-07-09,87.76000213623047,2.535349796923847
ORCL,2021-07-12,87.08000183105469,-0.7748408028981246
ORCL,2021-07-13,87.06999969482422,-0.011486146095718297
ORCL,2021-07-14,88.27999877929688,1.3896854125573066
ORCL,2021-07-15,86.23999786376953,-2.3108302489077026
ORCL,2021-07-16,87.48999786376953,1.4494434496329367
ORCL,2021-07-19,86.9800033569336,-0.582917498329405
ORCL,2021-07-20,88.66000366210938,1.9314787771181008
ORCL,2021-07-21,89.69000244140625,1.1617400594999827
ORCL,2021-07-22,90.69000244140625,1.1149514692602391
ORCL,2021-07-23,87.69000244140625,-3.3079721239816506
ORCL,2021-07-26,87.86000061035156,0.19386265732961316
ORCL,2021-07-27,87.80000305175781,-0.06828768287838738
ORCL,2021-07-28,87.18000030517578,-0.7061534453666751
ORCL,2021-07-29,87.62999725341797,0.5161699319419233
ORCL,2021-07-30,87.13999938964844,-0.5591668140220274
ORCL,2021-08-02,87.5999984741211,0.5278851132598295
ORCL,2021-08-03,89.73999786376953,2.4429217202334153
ORCL,2021-08-04,90.05000305175781,0.3454481784798791
ORCL,2021-08-05,89.43000030517578,-0.688509412071503
ORCL,2021-08-06,89.5199966430664,0.10063327472158434
ORCL,2021-08-09,89.9000015258789,0.42449161870241614
ORCL,2021-08-10,89.63999938964844,-0.28921260491372447
ORCL,2021-08-11,89.62999725341797,-0.01115811724516913
ORCL,2021-08-12,89.80999755859375,0.2008259630610576
ORCL,2021-08-13,90.37999725341797,0.6346728764270892
ORCL,2021-08-16,90.81999969482422,0.48683608627748676
ORCL,2021-08-17,90.94999694824219,0.14313725374894837
ORCL,2021-08-18,88.94000244140625,-2.209999531918383
ORCL,2021-08-19,88.70999908447266,-0.25860507153135925
ORCL,2021-08-20,88.94000244140625,0.25927557130800416
ORCL,2021-08-23,89.12000274658203,0.20238396698308847
ORCL,2021-08-24,88.55000305175781,-0.6395867114648124
ORCL,2021-08-25,88.62000274658203,0.07905103603813579
ORCL,2021-08-26,88.72000122070312,0.11283961974932755
ORCL,2021-08-27,89.3499984741211,0.7100960829010461
ORCL,2021-08-30,89.44999694824219,0.11191771217551327
ORCL,2021-08-31,89.12999725341797,-0.3577414262063927
ORCL,2021-09-01,89.94999694824219,0.9200041737831066
ORCL,2021-09-02,89.80000305175781,-0.1667525309319129
ORCL,2021-09-03,90.0,0.22271374325779636
ORCL,2021-09-07,88.72000122070312,-1.4222208658854152
ORCL,2021-09-08,89.47000122070312,0.845356165104505
ORCL,2021-09-09,89.54000091552734,0.07823817354326579
ORCL,2021-09-10,89.68000030517578,0.156354018558158
ORCL,2021-09-13,88.88999938964844,-0.8809109197580489
ORCL,2021-09-14,86.38999938964844,-2.812464863500874
ORCL,2021-09-15,87.7300033569336,1.551110055275351
ORCL,2021-09-16,87.25,-0.5471370552451504
ORCL,2021-09-17,86.38999938964844,-0.9856740519788687
ORCL,2021-09-20,86.16999816894531,-0.2546605188765483
ORCL,2021-09-21,86.91999816894531,0.8703725379331617
ORCL,2021-09-22,88.44000244140625,1.7487394207102103
ORCL,2021-09-23,89.41999816894531,1.1080910227114993
ORCL,2021-09-24,89.94000244140625,0.5815301756979085
ORCL,2021-09-27,91.04000091552734,1.2230358508581451
ORCL,2021-09-28,90.48999786376953,-0.6041333987552799
ORCL,2021-09-29,91.25,0.8398741896034068
ORCL,2021-09-30,87.12999725341797,-4.515071503103596
ORCL,2021-10-01,89.73999786376953,2.995524724694265
ORCL,2021-10-04,89.26000213623047,-0.534873789798529
ORCL,2021-10-05,91.48999786376953,2.4983146696945013
ORCL,2021-10-06,91.33999633789062,-0.1639540161562425
ORCL,2021-10-07,92.30999755859375,1.0619676588499383
ORCL,2021-10-08,94.38999938964844,2.2532790445958018
ORCL,2021-10-11,95.29000091552734,0.9534924586275695
ORCL,2021-10-12,95.56999969482422,0.2938385734145177
ORCL,2021-10-13,96.4000015258789,0.8684752890081304
ORCL,2021-10-14,95.27999877929688,-1.1618285569024223
ORCL,2021-10-15,95.33000183105469,0.05248011376830508
ORCL,2021-10-18,96.51000213623047,1.237805814025883
ORCL,2021-10-19,97.05999755859375,0.569884374872287
ORCL,2021-10-20,96.63999938964844,-0.4327201519779167
ORCL,2021-10-21,96.30000305175781,-0.3518174048405931
ORCL,2021-10-22,98.25,2.024918885198934
ORCL,2021-10-25,97.88999938964844,-0.36641283496342547
ORCL,2021-10-26,96.9800033569336,-0.929610826834959
ORCL,2021-10-27,96.02999877929688,-0.979588105539897
ORCL,2021-10-28,96.2300033569336,0.20827301903478812
ORCL,2021-10-29,95.94000244140625,-0.30136226271517685
ORCL,2021-11-01,94.37999725341797,-1.6260216263190408
ORCL,2021-11-02,95.87000274658203,1.57873017220298
ORCL,2021-11-03,96.1500015258789,0.292060885861245
ORCL,2021-11-04,95.62999725341797,-0.5408260678196442
ORCL,2021-11-05,94.94999694824219,-0.7110742703189565
ORCL,2021-11-08,95.13999938964844,0.20010789627493697
ORCL,2021-11-09,94.58999633789062,-0.5780986496597085
ORCL,2021-11-10,93.83000183105469,-0.803461820762863
ORCL,2021-11-11,94.04000091552734,0.22380803620869472
ORCL,2021-11-12,93.54000091552734,-0.5316886379543195
ORCL,2021-11-15,94.0199966430664,0.5131448822333518
ORCL,2021-11-16,95.61000061035156,1.6911338269042675
ORCL,2021-11-17,95.33000183105469,-0.29285511715242407
ORCL,2021-11-18,94.66000366210938,-0.7028198427318721
ORCL,2021-11-19,93.97000122070312,-0.7289271230848771
ORCL,2021-11-22,94.61000061035156,0.6810677677286492
ORCL,2021-11-23,92.94000244140625,-1.7651391588328513
ORCL,2021-11-24,93.58000183105469,0.6886156367942098
ORCL,2021-11-26,92.33000183105469,-1.3357554771763036
ORCL,2021-11-29,92.94000244140625,0.660674318481802
ORCL,2021-11-30,90.73999786376953,-2.3671234343077496
ORCL,2021-12-01,89.75,-1.0910269859779387
ORCL,2021-12-02,89.98999786376953,0.2674070905510195
ORCL,2021-12-03,88.23999786376953,-1.9446605639987014
ORCL,2021-12-06,88.94000244140625,0.7932962313954572
ORCL,2021-12-07,90.05000305175781,1.2480330333730638
ORCL,2021-12-08,88.94000244140625,-1.2326491646130977
ORCL,2021-12-09,88.7699966430664,-0.19114660858239318
ORCL,2021-12-10,102.62999725341797,15.613384177630385
ORCL,2021-12-13,100.88999938964844,-1.6954086625112774
ORCL,2021-12-14,99.88999938964844,-0.9911785172461829
ORCL,2021-12-15,103.6500015258789,3.7641427161927865
ORCL,2021-12-16,103.22000122070312,-0.41485798248485084
ORCL,2021-12-17,96.62000274658203,-6.3941081147723455
ORCL,2021-12-20,91.63999938964844,-5.154215706239739
ORCL,2021-12-21,91.51000213623047,-0.14185645382343015
ORCL,2021-12-22,89.86000061035156,-1.8030832557763055
ORCL,2021-12-23,89.72000122070312,-0.15579722757347314
ORCL,2021-12-27,89.54000091552734,-0.20062450147877442
ORCL,2021-12-28,88.6500015258789,-0.993968483971841
ORCL,2021-12-29,88.20999908447266,-0.4963366427893412
ORCL,2021-12-30,88.01000213623047,-0.22672820577932518
ORCL,2021-12-31,87.20999908447266,-0.9089910604927476
ORCL,2022-01-03,87.9000015258789,0.7911964782133518
ORCL,2022-01-04,88.83999633789062,1.0693911213812246
ORCL,2022-01-05,86.45999908447266,-2.6789704542152126
ORCL,2022-01-06,86.33999633789062,-0.13879568338277526
ORCL,2022-01-07,87.51000213623047,1.3551144868723775
ORCL,2022-01-10,89.27999877929688,2.0226221001697464
ORCL,2022-01-11,88.4800033569336,-0.8960522326404763
ORCL,2022-01-12,88.30999755859375,-0.19214036153912817
ORCL,2022-01-13,87.79000091552734,-0.5888310015198295
ORCL,2022-01-14,87.69000244140625,-0.113906450709933
ORCL,2022-01-18,85.55000305175781,-2.4404143346653084
ORCL,2022-01-19,83.37999725341797,-2.5365350332331227
ORCL,2022-01-20,82.72000122070312,-0.7915519962286788
ORCL,2022-01-21,82.22000122070312,-0.6044487338267346
ORCL,2022-01-24,82.41999816894531,0.24324610225354704
ORCL,2022-01-25,81.06999969482422,-1.6379501384528705
ORCL,2022-01-26,79.58999633789062,-1.8255869773095346
ORCL,2022-01-27,79.77999877929688,0.23872653618379758
ORCL,2022-01-28,80.4800033569336,0.8774186366851344
ORCL,2022-01-31,81.16000366210938,0.8449307614463386
ORCL,2022-02-01,81.04000091552734,-0.14785946422776197
ORCL,2022-02-02,82.5,1.8015783168542798
ORCL,2022-02-03,81.94000244140625,-0.6787849195075801
ORCL,2022-02-04,82.11000061035156,0.20746663885795602
ORCL,2022-02-07,80.73999786376953,-1.6684968169508374
ORCL,2022-02-08,80.79000091552734,0.061930955017097666
ORCL,2022-02-09,83.44999694824219,3.2924817459726086
ORCL,2022-02-10,81.8499984741211,-1.9173139995600663
ORCL,2022-02-11,79.75,-2.565667090128365
ORCL,2022-02-14,78.94999694824219,-1.0031386228938066
ORCL,2022-02-15,79.7699966430664,1.0386316992029743
ORCL,2022-02-16,79.19000244140625,-0.7270831466313799
ORCL,2022-02-17,75.52999877929688,-4.621800163243406
ORCL,2022-02-18,74.56999969482422,-1.2710169468926225
ORCL,2022-02-22,74.12000274658203,-0.603455746391024
ORCL,2022-02-23,72.47000122070312,-2.2261217818897006
ORCL,2022-02-24,74.80999755859375,3.2289172050160575
ORCL,2022-02-25,76.3499984741211,2.0585496134004844
ORCL,2022-02-28,75.97000122070312,-0.49770433662388314
ORCL,2022-03-01,76.01000213623047,0.05265356704566848
ORCL,2022-03-02,78.27999877929688,2.98644465105784
ORCL,2022-03-03,78.25,-0.0383224064444021
ORCL,2022-03-04,76.48999786376953,-2.2492040079622577
ORCL,2022-03-07,74.31999969482422,-2.8369698386057296
ORCL,2022-03-08,73.33000183105469,-1.332074633792657
ORCL,2022-03-09,76.0999984741211,3.7774397571245233
ORCL,2022-03-10,76.6500015258789,0.7227372704151191
ORCL,2022-03-11,77.81999969482422,1.5264163674547193
ORCL,2022-03-14,77.06999969482422,-0.9637625326923249
ORCL,2022-03-15,80.5999984741211,4.580250153463972
ORCL,2022-03-16,79.95999908447266,-0.7940439227848484
ORCL,2022-03-17,80.5999984741211,0.8003994459433672
ORCL,2022-03-18,81.68000030517578,1.3399526693557595
ORCL,2022-03-21,80.95999908447266,-0.8814902277338721
ORCL,2022-03-22,81.80000305175781,1.0375543191505132
ORCL,2022-03-23,80.38999938964844,-1.7237207940166144
ORCL,2022-03-24,82.23999786376953,2.3012793732640757
ORCL,2022-03-25,81.7300033569336,-0.6201295234476323
ORCL,2022-03-28,83.5999984741211,2.288015466022686
ORCL,2022-03-29,84.29000091552734,0.8253617870816576
ORCL,2022-03-30,83.36000061035156,-1.1033340788639934
ORCL,2022-03-31,82.7300033569336,-0.7557548570120032
ORCL,2022-04-01,82.01000213623047,-0.8703024193009168
ORCL,2022-04-04,84.06999969482422,2.511885751657217
ORCL,2022-04-05,82.94000244140625,-1.344114734768509
ORCL,2022-04-06,82.12000274658203,-0.9886661088580495
ORCL,2022-04-07,81.54000091552734,-0.7062856936872475
ORCL,2022-04-08,80.94000244140625,-0.7358332933337541
ORCL,2022-04-11,79.76000213623047,-1.4578703602461607
ORCL,2022-04-12,79.33000183105469,-0.5391177202344388
ORCL,2022-04-13,79.75,0.5294316894631557
ORCL,2022-04-14,79.44999694824219,-0.3761793752449005
ORCL,2022-04-18,78.22000122070312,-1.54813816838828
ORCL,2022-04-19,79.55999755859375,1.7131121413687111
ORCL,2022-04-20,80.29000091552734,0.9175507533116356
ORCL,2022-04-21,79.4800033569336,-1.0088398920881092
ORCL,2022-04-22,76.20999908447266,-4.114247778495683
ORCL,2022-04-25,76.9800033569336,1.0103717119947175
ORCL,2022-04-26,74.51000213623047,-3.2086270628626234
ORCL,2022-04-27,74.76000213623047,0.3355254232081606
ORCL,2022-04-28,76.13999938964844,1.8459031754751498
ORCL,2022-04-29,73.4000015258789,-3.598631318274015
ORCL,2022-05-02,74.0,0.8174365962506869
ORCL,2022-05-03,73.29000091552734,-0.9594582222603454
ORCL,2022-05-04,75.20999908447266,2.619727309265918
ORCL,2022-05-05,72.80000305175781,-3.204355886253951
ORCL,2022-05-06,72.48999786376953,-0.4258312843309686
ORCL,2022-05-09,71.54000091552734,-1.3105214184548797
ORCL,2022-05-10,72.52999877929688,1.3838382039420116
ORCL,2022-05-11,71.02999877929688,-2.0681097824975625
ORCL,2022-05-12,70.7300033569336,-0.4223503132745665
ORCL,2022-05-13,71.16999816894531,0.6220766168938408
ORCL,2022-05-16,69.70999908447266,-2.0514249290928266
ORCL,2022-05-17,71.87999725341797,3.1128936988161104
ORCL,2022-05-18,68.30000305175781,-4.98051521766012
ORCL,2022-05-19,67.04000091552734,-1.8448053878938109
ORCL,2022-05-20,68.62999725341797,2.3717128821255207
ORCL,2022-05-23,70.04000091552734,2.054500536992454
ORCL,2022-05-24,69.02999877929688,-1.4420361550945615
ORCL,2022-05-25,69.83000183105469,1.1589208545629281
ORCL,2022-05-26,71.66000366210938,2.6206527038079575
ORCL,2022-05-27,72.77999877929688,1.5629291933454192
ORCL,2022-05-31,71.91999816894531,-1.1816441670457922
ORCL,2022-06-01,71.5999984741211,-0.4449384079133534
ORCL,2022-06-02,73.13999938964844,2.150839313333175
ORCL,2022-06-03,71.79000091552734,-1.8457731547536271
ORCL,2022-06-06,72.97000122070312,1.643683368334603
ORCL,2022-06-07,72.69000244140625,-0.38371765741102015
ORCL,2022-06-08,71.37999725341797,-1.8021806905898052
ORCL,2022-06-09,69.22000122070312,-3.026052277707836
ORCL,2022-06-10,67.13999938964844,-3.0049144674568096
ORCL,2022-06-13,64.05000305175781,-4.602318090528668
ORCL,2022-06-14,70.72000122070312,10.41373591123078
ORCL,2022-06-15,69.69999694824219,-1.4423137087875681
ORCL,2022-06-16,68.70999908447266,-1.420370024556361
ORCL,2022-06-17,67.72000122070312,-1.4408352160686477
ORCL,2022-06-21,67.68000030517578,-0.05906809628809517
ORCL,2022-06-22,66.52999877929688,-1.699174823719618
ORCL,2022-06-23,67.62999725341797,1.653387185185684
ORCL,2022-06-24,70.69999694824219,4.539405322346157
ORCL,2022-06-27,70.41000366210938,-0.4101743969594618
ORCL,2022-06-28,68.58000183105469,-2.59906509852873
ORCL,2022-06-29,69.20999908447266,0.9186311411451209
ORCL,2022-06-30,69.87000274658203,0.9536247230748085
ORCL,2022-07-01,70.87000274658203,1.4312293698155232
ORCL,2022-07-05,71.98999786376953,1.5803514516464778
ORCL,2022-07-06,71.66000366210938,-0.45838895881705755
ORCL,2022-07-07,71.83000183105469,0.2372288030389802
ORCL,2022-07-08,71.87000274658203,0.05568831199729285
ORCL,2022-07-11,71.56999969482422,-0.4174245725516945
ORCL,2022-07-12,70.41000366210938,-1.6207852978358028
ORCL,2022-07-13,70.02999877929688,-0.5397029726572744
ORCL,2022-07-14,69.44999694824219,-0.8282191077606527
ORCL,2022-07-15,70.73999786376953,1.8574528037614169
ORCL,2022-07-18,70.20999908447266,-0.7492208019535762
ORCL,2022-07-19,72.23999786376953,2.891324320990951
ORCL,2022-07-20,72.58999633789062,0.48449402612265047
ORCL,2022-07-21,74.54000091552734,2.686326871487732
ORCL,2022-07-22,74.9000015258789,0.4829629808557945
ORCL,2022-07-25,74.86000061035156,-0.05340576063075364
ORCL,2022-07-26,74.02999877929688,-1.108738744706761
ORCL,2022-07-27,75.87000274658203,2.4854842599291382
ORCL,2022-07-28,77.04000091552734,1.5421090372874868
ORCL,2022-07-29,77.83999633789062,1.0384156449328996
ORCL,2022-08-01,77.44000244140625,-0.5138667976653855
ORCL,2022-08-02,76.3499984741211,-1.4075464009829952
ORCL,2022-08-03,77.37000274658203,1.3359584713111383
ORCL,2022-08-04,77.4000015258789,0.038773139759507025
ORCL,2022-08-05,77.3499984741211,-0.06460342477008219
ORCL,2022-08-08,76.47000122070312,-1.1376823151617588
ORCL,2022-08-09,76.7699966430664,0.39230471763358477
ORCL,2022-08-10,77.54000091552734,1.0030015710968287
ORCL,2022-08-11,77.16000366210938,-0.4900660935404644
ORCL,2022-08-12,79.1500015258789,2.579053614984139
ORCL,2022-08-15,79.11000061035156,-0.050538110873266096
ORCL,2022-08-16,79.5199966430664,0.5182606870833384
ORCL,2022-08-17,79.25,-0.33953301617744014
ORCL,2022-08-18,79.31999969482422,0.08832769062991908
ORCL,2022-08-19,78.66000366210938,-0.832067618827681
ORCL,2022-08-22,76.45999908447266,-2.7968528797519765
ORCL,2022-08-23,76.41000366210938,-0.06538768370640824
ORCL,2022-08-24,76.16999816894531,-0.3141021877519967
ORCL,2022-08-25,76.88999938964844,0.9452556623490427
ORCL,2022-08-26,74.6500015258789,-2.9132499434914805
ORCL,2022-08-29,74.19000244140625,-0.616207736195673
ORCL,2022-08-30,74.13999938964844,-0.06739863878195695
ORCL,2022-08-31,74.1500015258789,0.013490877141641988
ORCL,2022-09-01,75.30000305175781,1.5509123428373073
ORCL,2022-09-02,74.68000030517578,-0.823376788120278
ORCL,2022-09-06,73.83000183105469,-1.138187561124293
ORCL,2022-09-07,74.48999786376953,0.8939401548778481
ORCL,2022-09-08,74.6500015258789,0.21479885447439617
ORCL,2022-09-09,75.91000366210938,1.6878795853656703
ORCL,2022-09-12,77.08000183105469,1.5412964201045432
ORCL,2022-09-13,76.04000091552734,-1.349248690739313
ORCL,2022-09-14,72.12000274658203,-5.155179013345923
ORCL,2022-09-15,70.23999786376953,-2.606773171402299
ORCL,2022-09-16,68.83000183105469,-2.0073976019326367
ORCL,2022-09-19,69.06999969482422,0.3486820534432278
ORCL,2022-09-20,68.11000061035156,-1.3898929907547042
ORCL,2022-09-21,66.75,-1.9967708092266
ORCL,2022-09-22,66.02999877929688,-1.0786535141619868
ORCL,2022-09-23,64.55000305175781,-2.2413989927304145
ORCL,2022-09-26,63.45000076293945,-1.7041088099350676
ORCL,2022-09-27,62.41999816894531,-1.623329521842587
ORCL,2022-09-28,63.06999969482422,1.0413353812020576
ORCL,2022-09-29,61.400001525878906,-2.6478487030694553
ORCL,2022-09-30,61.06999969482422,-0.5374622522046679
ORCL,2022-10-03,63.08000183105469,3.2913085742176884
ORCL,2022-10-04,65.69000244140625,4.137603891232988
ORCL,2022-10-05,66.63999938964844,1.4461819347465488
ORCL,2022-10-06,65.30000305175781,-2.010798844783268
ORCL,2022-10-07,63.290000915527344,-3.0781041995316727
ORCL,2022-10-10,62.56999969482422,-1.1376223894578597
ORCL,2022-10-11,62.40999984741211,-0.25571335814684737
ORCL,2022-10-12,63.779998779296875,2.1951593258040525
ORCL,2022-10-13,65.19999694824219,2.2264004329304754
ORCL,2022-10-14,64.30999755859375,-1.3650298026163243
ORCL,2022-10-17,67.0199966430664,4.213962350105116
ORCL,2022-10-18,67.02999877929688,0.014924107328351255
ORCL,2022-10-19,66.30000305175781,-1.0890582438210172
ORCL,2022-10-20,69.25,4.44946728877107
ORCL,2022-10-21,72.69999694824219,4.981945051613268
ORCL,2022-10-24,72.91999816894531,0.30261517185448117
ORCL,2022-10-25,73.13999938964844,0.30170217529821297
ORCL,2022-10-26,74.81999969482422,2.2969651616015163
ORCL,2022-10-27,75.1500015258789,0.44106098957590323
ORCL,2022-10-28,77.36000061035156,2.94078381849614
ORCL,2022-10-31,78.06999969482422,0.9177857793057687
ORCL,2022-11-01,77.11000061035156,-1.2296645167481635
ORCL,2022-11-02,75.12000274658203,-2.580726038150727
ORCL,2022-11-03,75.02999877929688,-0.11981358359208771
ORCL,2022-11-04,76.0,1.2928178548375246
ORCL,2022-11-07,76.73999786376953,0.9736813996967575
ORCL,2022-11-08,75.63999938964844,-1.433409570943478
ORCL,2022-11-09,75.66000366210938,0.026446685116821023
ORCL,2022-11-10,77.16999816894531,1.99576319554442
ORCL,2022-11-11,77.73999786376953,0.738628622973847
ORCL,2022-11-14,78.52999877929688,1.0162090779983535
ORCL,2022-11-15,79.18000030517578,0.8277111116551605
ORCL,2022-11-16,79.88999938964844,0.8966899238900927
ORCL,2022-11-17,79.19999694824219,-0.8636906329675842
ORCL,2022-11-18,79.7300033569336,0.6692000367598094
ORCL,2022-11-21,79.81999969482422,0.11287637539374451
ORCL,2022-11-22,82.12000274658203,2.8814871718258805
ORCL,2022-11-23,82.55999755859375,0.5357949309494403
ORCL,2022-11-25,82.72000122070312,0.1938028910378975
ORCL,2022-11-28,81.38999938964844,-1.6078358455364872
ORCL,2022-11-29,80.8499984741211,-0.663473300868489
ORCL,2022-11-30,83.02999877929688,2.6963516961272083
ORCL,2022-12-01,84.11000061035156,1.3007368986303947
ORCL,2022-12-02,83.3499984741211,-0.9035811802585281
ORCL,2022-12-05,79.43000030517578,-4.703057277394452
ORCL,2022-12-06,78.91000366210938,-0.6546602556572356
ORCL,2022-12-07,78.77999877929688,-0.16475082597787738
ORCL,2022-12-08,80.06999969482422,1.6374726269561046
ORCL,2022-12-09,79.86000061035156,-0.2622693708917656
ORCL,2022-12-12,81.27999877929688,1.7781093890465671
ORCL,2022-12-13,80.55999755859375,-0.8858282868066669
ORCL,2022-12-14,81.81999969482422,1.5640543376556515
ORCL,2022-12-15,80.06999969482422,-2.1388413670584527
ORCL,2022-12-16,79.58000183105469,-0.6119618654141235
ORCL,2022-12-19,80.5,1.1560670366638437
ORCL,2022-12-20,80.94000244140625,0.546586883734479
ORCL,2022-12-21,81.5,0.6918674841888572
ORCL,2022-12-22,80.48999786376953,-1.2392664248226604
ORCL,2022-12-23,80.8499984741211,0.44726129942365134
ORCL,2022-12-27,80.9800033569336,0.16079763174530193
ORCL,2022-12-28,80.33000183105469,-0.8026691762581306
ORCL,2022-12-29,81.4000015258789,1.3320050671411288
ORCL,2022-12-30,81.73999786376953,0.41768591095483476
ORCL,2023-01-03,83.72000122070312,2.422318826376202
ORCL,2023-01-04,84.4800033569336,0.9077904027102734
ORCL,2023-01-05,84.30999755859375,-0.20123791617474573
ORCL,2023-01-06,85.66000366210938,1.6012408286186997
ORCL,2023-01-09,86.41999816894531,0.8872221274164094
ORCL,2023-01-10,86.5,0.09257328482961125
ORCL,2023-01-11,88.5999984741211,2.427743900718027
ORCL,2023-01-12,88.77999877929688,0.20316061882139635
ORCL,2023-01-13,89.19999694824219,0.4730774664566173
ORCL,2023-01-17,88.5999984741211,-0.6726440522965893
ORCL,2023-01-18,86.70999908447266,-2.133182192097305
ORCL,2023-01-19,85.94000244140625,-0.8880136676235884
ORCL,2023-01-20,87.25,1.5243164084000504
ORCL,2023-01-23,88.97000122070312,1.9713481039577374
ORCL,2023-01-24,89.69999694824219,0.8204964791763913
ORCL,2023-01-25,89.63999938964844,-0.06688691263654345
ORCL,2023-01-26,89.83000183105469,0.21196167190982163
ORCL,2023-01-27,88.98999786376953,-0.9351040300154656
ORCL,2023-01-30,87.3499984741211,-1.8429030554186876
ORCL,2023-01-31,88.45999908447266,1.2707505778382089
ORCL,2023-02-01,90.05000305175781,1.797427067308499
ORCL,2023-02-02,89.37999725341797,-0.744037507644224
ORCL,2023-02-03,89.62000274658203,0.2685226007375974
ORCL,2023-02-06,88.52999877929688,-1.2162507630884112
ORCL,2023-02-07,87.73999786376953,-0.892353921179645
ORCL,2023-02-08,86.69000244140625,-1.196712386514498
ORCL,2023-02-09,86.6500015258789,-0.046142478256794295
ORCL,2023-02-10,87.13999938964844,0.5654908887949617
ORCL,2023-02-13,89.41999816894531,2.6164778463008798
ORCL,2023-02-14,89.08999633789062,-0.3690470116440858
ORCL,2023-02-15,88.33999633789062,-0.8418453595569586
ORCL,2023-02-16,87.72000122070312,-0.7018283256613356
ORCL,2023-02-17,87.27999877929688,-0.5015987634327645
ORCL,2023-02-21,86.19999694824219,-1.237398998808037
ORCL,2023-02-22,86.31999969482422,0.13921432810963807
ORCL,2023-02-23,88.58000183105469,2.6181674515992626
ORCL,2023-02-24,88.66000366210938,0.09031590584889226
ORCL,2023-02-27,87.95999908447266,-0.7895381781220068
ORCL,2023-02-28,87.4000015258789,-0.636650255141491
ORCL,2023-03-01,86.33999633789062,-1.2128205600481778
ORCL,2023-03-02,86.97000122070312,0.7296790705746403
ORCL,2023-03-03,89.25,2.6215922125963242
ORCL,2023-03-06,89.73999786376953,0.5490172143076011
ORCL,2023-03-07,88.36000061035156,-1.5377727727527768
ORCL,2023-03-08,88.48999786376953,0.14712228669082617
ORCL,2023-03-09,86.87000274658203,-1.830709861335389
ORCL,2023-03-10,84.06999969482422,-3.223210502163798
ORCL,2023-03-13,84.93000030517578,1.0229577893105635
ORCL,2023-03-14,84.55999755859375,-0.43565612298659406
ORCL,2023-03-15,82.9800033569336,-1.8684889395430004
ORCL,2023-03-16,84.81999969482422,2.217397280614697
ORCL,2023-03-17,85.26000213623047,0.5187484590772673
ORCL,2023-03-20,86.95999908447266,1.9938973793665715
ORCL,2023-03-21,87.58000183105469,0.7129746470900589
ORCL,2023-03-22,87.9000015258789,0.36537986770257547
ORCL,2023-03-23,87.77999877929688,-0.13652189362783895
ORCL,2023-03-24,88.01000213623047,0.26202251097300344
ORCL,2023-03-27,90.13999938964844,2.420176345548719
ORCL,2023-03-28,89.8499984741211,-0.32172278399266174
ORCL,2023-03-29,90.62000274658203,0.8569886316500241
ORCL,2023-03-30,90.51000213623047,-0.12138667735331898
ORCL,2023-03-31,92.91999816894531,2.662684759511391
ORCL,2023-04-03,93.91999816894531,1.0761945971865083
ORCL,2023-04-04,94.0,0.08518082688926398
ORCL,2023-04-05,94.88999938964844,0.946807861328125
ORCL,2023-04-06,95.91999816894531,1.0854661038276259
ORCL,2023-04-10,93.76000213623047,-2.2518724707546456
ORCL,2023-04-11,93.97000122070312,0.2239751276536195
ORCL,2023-04-12,93.9000015258789,-0.07449153337756309
ORCL,2023-04-13,95.55000305175781,1.7571900948523123
ORCL,2023-04-14,95.70999908447266,0.16744743862349143
ORCL,2023-04-17,95.58999633789062,-0.12538161919333213
ORCL,2023-04-18,96.47000122070312,0.9206035323004569
ORCL,2023-04-19,95.80999755859375,-0.6841543005679296
ORCL,2023-04-20,94.83000183105469,-1.0228533060338885
ORCL,2023-04-21,95.1500015258789,0.33744562759190355
ORCL,2023-04-24,95.44000244140625,0.3047828805851083
ORCL,2023-04-25,94.05999755859375,-1.4459396977276162
ORCL,2023-04-26,93.70999908447266,-0.37210130045247647
ORCL,2023-04-27,95.04000091552734,1.4192741906397632
ORCL,2023-04-28,94.72000122070312,-0.3367000123544184
ORCL,2023-05-01,94.87000274658203,0.15836309538193039
ORCL,2023-05-02,94.80000305175781,-0.07378485590561201
ORCL,2023-05-03,94.77999877929688,-0.021101552549540603
ORCL,2023-05-04,94.97000122070312,0.20046681140890588
ORCL,2023-05-05,96.97000122070312,2.1059281607801017
ORCL,2023-05-08,96.79000091552734,-0.18562473229849497
ORCL,2023-05-09,96.13999938964844,-0.6715585491585907
ORCL,2023-05-10,97.5199966430664,1.4354038508206601
ORCL,2023-05-11,97.44000244140625,-0.08202851149897716
ORCL,2023-05-12,97.8499984741211,0.42076767492014167
ORCL,2023-05-15,97.26000213623047,-0.6029599868074276
ORCL,2023-05-16,98.25,1.017887972470799
ORCL,2023-05-17,99.7699966430664,1.5470703746222947
ORCL,2023-05-18,102.33999633789062,2.5759244074333942
ORCL,2023-05-19,102.83999633789062,0.4885675375140508
ORCL,2023-05-22,101.7699966430664,-1.040450926610914
ORCL,2023-05-23 15:30:30-04:00,98.6449966430664,-3.0706496050699306