va-project/Companies_Data/ORCL_Data/ORCL_price_history.csv

1	symbol	date	Closing Price
2	ORCL	1986-03-12	0.06327199935913086
3	ORCL	1986-03-13	0.06481499969959259
4	ORCL	1986-03-14	0.06712999939918518
5	ORCL	1986-03-17	0.06558600068092346
6	ORCL	1986-03-18	0.06404300034046173
7	ORCL	1986-03-19	0.0625
8	ORCL	1986-03-20	0.0625
9	ORCL	1986-03-21	0.06018500030040741
10	ORCL	1986-03-24	0.06018500030040741
11	ORCL	1986-03-25	0.06018500030040741
12	ORCL	1986-03-26	0.06095699965953827
13	ORCL	1986-03-27	0.06327199935913086
14	ORCL	1986-03-31	0.06404300034046173
15	ORCL	1986-04-01	0.06095699965953827
16	ORCL	1986-04-02	0.06018500030040741
17	ORCL	1986-04-03	0.0625
18	ORCL	1986-04-04	0.06172800064086914
19	ORCL	1986-04-07	0.0625
20	ORCL	1986-04-08	0.0625
21	ORCL	1986-04-09	0.0625
22	ORCL	1986-04-10	0.0625
23	ORCL	1986-04-11	0.06404300034046173
24	ORCL	1986-04-14	0.06404300034046173
25	ORCL	1986-04-15	0.06481499969959259
26	ORCL	1986-04-16	0.06790100038051605
27	ORCL	1986-04-17	0.07407400012016296
28	ORCL	1986-04-18	0.08024699985980988
29	ORCL	1986-04-21	0.08796299993991852
30	ORCL	1986-04-22	0.08333300054073334
31	ORCL	1986-04-23	0.08101899921894073
32	ORCL	1986-04-24	0.08256199955940247
33	ORCL	1986-04-25	0.0841049998998642
34	ORCL	1986-04-28	0.08487699925899506
35	ORCL	1986-04-29	0.0841049998998642
36	ORCL	1986-04-30	0.07716000080108643
37	ORCL	1986-05-01	0.07870399951934814
38	ORCL	1986-05-02	0.07407400012016296
39	ORCL	1986-05-05	0.0756170004606247
40	ORCL	1986-05-06	0.07793200016021729
41	ORCL	1986-05-07	0.07947500050067902
42	ORCL	1986-05-08	0.08024699985980988
43	ORCL	1986-05-09	0.0817900002002716
44	ORCL	1986-05-12	0.08101899921894073
45	ORCL	1986-05-13	0.08333300054073334
46	ORCL	1986-05-14	0.08101899921894073
47	ORCL	1986-05-15	0.08256199955940247
48	ORCL	1986-05-16	0.08333300054073334
49	ORCL	1986-05-19	0.07870399951934814
50	ORCL	1986-05-20	0.07870399951934814
51	ORCL	1986-05-21	0.07947500050067902
52	ORCL	1986-05-22	0.07716000080108643
53	ORCL	1986-05-23	0.0756170004606247
54	ORCL	1986-05-27	0.07638899981975555
55	ORCL	1986-05-28	0.07638899981975555
56	ORCL	1986-05-29	0.0733020007610321
57	ORCL	1986-05-30	0.07253099977970123
58	ORCL	1986-06-02	0.07021600008010864
59	ORCL	1986-06-03	0.0721450001001358
60	ORCL	1986-06-04	0.07253099977970123
61	ORCL	1986-06-05	0.07716000080108643
62	ORCL	1986-06-06	0.07716000080108643
63	ORCL	1986-06-09	0.07638899981975555
64	ORCL	1986-06-10	0.07484599947929382
65	ORCL	1986-06-11	0.07716000080108643
66	ORCL	1986-06-12	0.07638899981975555
67	ORCL	1986-06-13	0.07716000080108643
68	ORCL	1986-06-16	0.07638899981975555
69	ORCL	1986-06-17	0.0756170004606247
70	ORCL	1986-06-18	0.07484599947929382
71	ORCL	1986-06-19	0.07600300014019012
72	ORCL	1986-06-20	0.07484599947929382
73	ORCL	1986-06-23	0.07638899981975555
74	ORCL	1986-06-24	0.07638899981975555
75	ORCL	1986-06-25	0.0756170004606247
76	ORCL	1986-06-26	0.07638899981975555
77	ORCL	1986-06-27	0.07484599947929382
78	ORCL	1986-06-30	0.07523100078105927
79	ORCL	1986-07-01	0.07638899981975555
80	ORCL	1986-07-02	0.07484599947929382
81	ORCL	1986-07-03	0.07484599947929382
82	ORCL	1986-07-07	0.07407400012016296
83	ORCL	1986-07-08	0.0733020007610321
84	ORCL	1986-07-09	0.07407400012016296
85	ORCL	1986-07-10	0.07407400012016296
86	ORCL	1986-07-11	0.0733020007610321
87	ORCL	1986-07-14	0.07484599947929382
88	ORCL	1986-07-15	0.06635800004005432
89	ORCL	1986-07-16	0.05478399991989136
90	ORCL	1986-07-17	0.05864199995994568
91	ORCL	1986-07-18	0.05787000060081482
92	ORCL	1986-07-21	0.05709899961948395
93	ORCL	1986-07-22	0.05555599927902222
94	ORCL	1986-07-23	0.05478399991989136
95	ORCL	1986-07-24	0.051697999238967896
96	ORCL	1986-07-25	0.050925999879837036
97	ORCL	1986-07-28	0.05015400052070618
98	ORCL	1986-07-29	0.048996999859809875
99	ORCL	1986-07-30	0.049382999539375305
100	ORCL	1986-07-31	0.047839999198913574
101	ORCL	1986-08-01	0.047839999198913574
102	ORCL	1986-08-04	0.045524999499320984
103	ORCL	1986-08-05	0.044753000140190125
104	ORCL	1986-08-06	0.045910000801086426
105	ORCL	1986-08-07	0.047067999839782715
106	ORCL	1986-08-08	0.047067999839782715
107	ORCL	1986-08-11	0.044753000140190125
108	ORCL	1986-08-12	0.047067999839782715
109	ORCL	1986-08-13	0.048996999859809875
110	ORCL	1986-08-14	0.048996999859809875
111	ORCL	1986-08-15	0.048996999859809875
112	ORCL	1986-08-18	0.048996999859809875
113	ORCL	1986-08-19	0.049382999539375305
114	ORCL	1986-08-20	0.047067999839782715
115	ORCL	1986-08-21	0.047067999839782715
116	ORCL	1986-08-22	0.047067999839782715
117	ORCL	1986-08-25	0.047839999198913574
118	ORCL	1986-08-26	0.044753000140190125
119	ORCL	1986-08-27	0.047067999839782715
120	ORCL	1986-08-28	0.048611000180244446
121	ORCL	1986-08-29	0.050925999879837036
122	ORCL	1986-09-02	0.05246900022029877
123	ORCL	1986-09-03	0.05246900022029877
124	ORCL	1986-09-04	0.049382999539375305
125	ORCL	1986-09-05	0.048611000180244446
126	ORCL	1986-09-08	0.047839999198913574
127	ORCL	1986-09-09	0.048611000180244446
128	ORCL	1986-09-10	0.047067999839782715
129	ORCL	1986-09-11	0.04166699945926666
130	ORCL	1986-09-12	0.044753000140190125
131	ORCL	1986-09-15	0.043209999799728394
132	ORCL	1986-09-16	0.046296000480651855
133	ORCL	1986-09-17	0.047839999198913574
134	ORCL	1986-09-18	0.046296000480651855
135	ORCL	1986-09-19	0.047067999839782715
136	ORCL	1986-09-22	0.047839999198913574
137	ORCL	1986-09-23	0.049382999539375305
138	ORCL	1986-09-24	0.048611000180244446
139	ORCL	1986-09-25	0.048611000180244446
140	ORCL	1986-09-26	0.043981000781059265
141	ORCL	1986-09-29	0.042438000440597534
142	ORCL	1986-09-30	0.043981000781059265
143	ORCL	1986-10-01	0.043981000781059265
144	ORCL	1986-10-02	0.043209999799728394
145	ORCL	1986-10-03	0.042438000440597534
146	ORCL	1986-10-06	0.043209999799728394
147	ORCL	1986-10-07	0.046296000480651855
148	ORCL	1986-10-08	0.053240999579429626
149	ORCL	1986-10-09	0.05632700026035309
150	ORCL	1986-10-10	0.05478399991989136
151	ORCL	1986-10-13	0.05478399991989136
152	ORCL	1986-10-14	0.0540120005607605
153	ORCL	1986-10-15	0.05555599927902222
154	ORCL	1986-10-16	0.05632700026035309
155	ORCL	1986-10-17	0.05632700026035309
156	ORCL	1986-10-20	0.05632700026035309
157	ORCL	1986-10-21	0.05555599927902222
158	ORCL	1986-10-22	0.05478399991989136
159	ORCL	1986-10-23	0.05478399991989136
160	ORCL	1986-10-24	0.05555599927902222
161	ORCL	1986-10-27	0.0540120005607605
162	ORCL	1986-10-28	0.05555599927902222
163	ORCL	1986-10-29	0.05478399991989136
164	ORCL	1986-10-30	0.05555599927902222
165	ORCL	1986-10-31	0.05555599927902222
166	ORCL	1986-11-03	0.05478399991989136
167	ORCL	1986-11-04	0.05941399931907654
168	ORCL	1986-11-05	0.06018500030040741
169	ORCL	1986-11-06	0.06018500030040741
170	ORCL	1986-11-07	0.06095699965953827
171	ORCL	1986-11-10	0.06018500030040741
172	ORCL	1986-11-11	0.0625
173	ORCL	1986-11-12	0.06327199935913086
174	ORCL	1986-11-13	0.06172800064086914
175	ORCL	1986-11-14	0.0625
176	ORCL	1986-11-17	0.06172800064086914
177	ORCL	1986-11-18	0.05941399931907654
178	ORCL	1986-11-19	0.05864199995994568
179	ORCL	1986-11-20	0.06018500030040741
180	ORCL	1986-11-21	0.0625
181	ORCL	1986-11-24	0.06327199935913086
182	ORCL	1986-11-25	0.06674399971961975
183	ORCL	1986-11-26	0.06635800004005432
184	ORCL	1986-11-28	0.06635800004005432
185	ORCL	1986-12-01	0.06404300034046173
186	ORCL	1986-12-02	0.0625
187	ORCL	1986-12-03	0.06018500030040741
188	ORCL	1986-12-04	0.06172800064086914
189	ORCL	1986-12-05	0.06172800064086914
190	ORCL	1986-12-08	0.0625
191	ORCL	1986-12-09	0.0625
192	ORCL	1986-12-10	0.0625
193	ORCL	1986-12-11	0.06172800064086914
194	ORCL	1986-12-12	0.06172800064086914
195	ORCL	1986-12-15	0.06095699965953827
196	ORCL	1986-12-16	0.06172800064086914
197	ORCL	1986-12-17	0.06018500030040741
198	ORCL	1986-12-18	0.06095699965953827
199	ORCL	1986-12-19	0.06095699965953827
200	ORCL	1986-12-22	0.06018500030040741
201	ORCL	1986-12-23	0.06018500030040741
202	ORCL	1986-12-24	0.06018500030040741
203	ORCL	1986-12-26	0.05864199995994568
204	ORCL	1986-12-29	0.05864199995994568
205	ORCL	1986-12-30	0.05941399931907654
206	ORCL	1986-12-31	0.06404300034046173
207	ORCL	1987-01-02	0.06404300034046173
208	ORCL	1987-01-05	0.06790100038051605
209	ORCL	1987-01-06	0.06944400072097778
210	ORCL	1987-01-07	0.06790100038051605
211	ORCL	1987-01-08	0.0709879994392395
212	ORCL	1987-01-09	0.07947500050067902
213	ORCL	1987-01-12	0.07638899981975555
214	ORCL	1987-01-13	0.07716000080108643
215	ORCL	1987-01-14	0.08333300054073334
216	ORCL	1987-01-15	0.08487699925899506
217	ORCL	1987-01-16	0.08256199955940247
218	ORCL	1987-01-19	0.08873499929904938
219	ORCL	1987-01-20	0.08950600028038025
220	ORCL	1987-01-21	0.08641999959945679
221	ORCL	1987-01-22	0.09104900062084198
222	ORCL	1987-01-23	0.08641999959945679
223	ORCL	1987-01-26	0.0841049998998642
224	ORCL	1987-01-27	0.08487699925899506
225	ORCL	1987-01-28	0.08101899921894073
226	ORCL	1987-01-29	0.08333300054073334
227	ORCL	1987-01-30	0.08333300054073334
228	ORCL	1987-02-02	0.09104900062084198
229	ORCL	1987-02-03	0.09027799963951111
230	ORCL	1987-02-04	0.08950600028038025
231	ORCL	1987-02-05	0.09027799963951111
232	ORCL	1987-02-06	0.08873499929904938
233	ORCL	1987-02-09	0.09104900062084198
234	ORCL	1987-02-10	0.09182099997997284
235	ORCL	1987-02-11	0.09645099937915802
236	ORCL	1987-02-12	0.1057099997997284
237	ORCL	1987-02-13	0.10956799983978271
238	ORCL	1987-02-17	0.11265400052070618
239	ORCL	1987-02-18	0.11574099957942963
240	ORCL	1987-02-19	0.11342599987983704
241	ORCL	1987-02-20	0.11265400052070618
242	ORCL	1987-02-23	0.10879600048065186
243	ORCL	1987-02-24	0.11033999919891357
244	ORCL	1987-02-25	0.10956799983978271
245	ORCL	1987-02-26	0.1141979992389679
246	ORCL	1987-02-27	0.11882700026035309
247	ORCL	1987-03-02	0.11805599927902222
248	ORCL	1987-03-03	0.12114199995994568
249	ORCL	1987-03-04	0.12808600068092346
250	ORCL	1987-03-05	0.1334879994392395
251	ORCL	1987-03-06	0.12962999939918518
252	ORCL	1987-03-09	0.12191399931907654
253	ORCL	1987-03-10	0.12191399931907654
254	ORCL	1987-03-11	0.12191399931907654
255	ORCL	1987-03-12	0.11959899961948395
256	ORCL	1987-03-13	0.11805599927902222
257	ORCL	1987-03-16	0.11728399991989136
258	ORCL	1987-03-17	0.11728399991989136
259	ORCL	1987-03-18	0.12422800064086914
260	ORCL	1987-03-19	0.12962999939918518
261	ORCL	1987-03-20	0.13040100038051605
262	ORCL	1987-03-23	0.12885800004005432
263	ORCL	1987-03-24	0.12345699965953827
264	ORCL	1987-03-25	0.12654300034046173
265	ORCL	1987-03-26	0.13425900042057037
266	ORCL	1987-03-27	0.13888899981975555
267	ORCL	1987-03-30	0.12962999939918518
268	ORCL	1987-03-31	0.1358020007610321
269	ORCL	1987-04-01	0.1358020007610321
270	ORCL	1987-04-02	0.14583300054073334
271	ORCL	1987-04-03	0.15586400032043457
272	ORCL	1987-04-06	0.16203700006008148
273	ORCL	1987-04-07	0.1527779996395111
274	ORCL	1987-04-08	0.1466049998998642
275	ORCL	1987-04-09	0.14814800024032593
276	ORCL	1987-04-10	0.14814800024032593
277	ORCL	1987-04-13	0.14043200016021729
278	ORCL	1987-04-14	0.1311729997396469
279	ORCL	1987-04-15	0.14351899921894073
280	ORCL	1987-04-16	0.1466049998998642
281	ORCL	1987-04-20	0.14969100058078766
282	ORCL	1987-04-21	0.15123499929904938
283	ORCL	1987-04-22	0.15123499929904938
284	ORCL	1987-04-23	0.14969100058078766
285	ORCL	1987-04-24	0.14814800024032593
286	ORCL	1987-04-27	0.13888899981975555
287	ORCL	1987-04-28	0.1466049998998642
288	ORCL	1987-04-29	0.15123499929904938
289	ORCL	1987-04-30	0.14506199955940247
290	ORCL	1987-05-01	0.14197500050067902
291	ORCL	1987-05-04	0.14351899921894073
292	ORCL	1987-05-05	0.14814800024032593
293	ORCL	1987-05-06	0.1466049998998642
294	ORCL	1987-05-07	0.1527779996395111
295	ORCL	1987-05-08	0.16203700006008148
296	ORCL	1987-05-11	0.16666699945926666
297	ORCL	1987-05-12	0.16666699945926666
298	ORCL	1987-05-13	0.1682099997997284
299	ORCL	1987-05-14	0.17283999919891357
300	ORCL	1987-05-15	0.17129600048065186
301	ORCL	1987-05-18	0.1574070006608963
302	ORCL	1987-05-19	0.14506199955940247
303	ORCL	1987-05-20	0.14814800024032593
304	ORCL	1987-05-21	0.14814800024032593
305	ORCL	1987-05-22	0.14814800024032593
306	ORCL	1987-05-26	0.15123499929904938
307	ORCL	1987-05-27	0.15432099997997284
308	ORCL	1987-05-28	0.15895099937915802
309	ORCL	1987-05-29	0.1682099997997284
310	ORCL	1987-06-01	0.1682099997997284
311	ORCL	1987-06-02	0.16049399971961975
312	ORCL	1987-06-03	0.16203700006008148
313	ORCL	1987-06-04	0.1635800004005432
314	ORCL	1987-06-05	0.15895099937915802
315	ORCL	1987-06-08	0.1527779996395111
316	ORCL	1987-06-09	0.15432099997997284
317	ORCL	1987-06-10	0.16049399971961975
318	ORCL	1987-06-11	0.14814800024032593
319	ORCL	1987-06-12	0.14197500050067902
320	ORCL	1987-06-15	0.13888899981975555
321	ORCL	1987-06-16	0.1527779996395111
322	ORCL	1987-06-17	0.15432099997997284
323	ORCL	1987-06-18	0.14969100058078766
324	ORCL	1987-06-19	0.15123499929904938
325	ORCL	1987-06-22	0.14506199955940247
326	ORCL	1987-06-23	0.14043200016021729
327	ORCL	1987-06-24	0.1466049998998642
328	ORCL	1987-06-25	0.14506199955940247
329	ORCL	1987-06-26	0.1358020007610321
330	ORCL	1987-06-29	0.13271600008010864
331	ORCL	1987-06-30	0.13734599947929382
332	ORCL	1987-07-01	0.13657400012016296
333	ORCL	1987-07-02	0.13888899981975555
334	ORCL	1987-07-06	0.12962999939918518
335	ORCL	1987-07-07	0.13271600008010864
336	ORCL	1987-07-08	0.1334879994392395
337	ORCL	1987-07-09	0.13271600008010864
338	ORCL	1987-07-10	0.12808600068092346
339	ORCL	1987-07-13	0.12962999939918518
340	ORCL	1987-07-14	0.14506199955940247
341	ORCL	1987-07-15	0.1466049998998642
342	ORCL	1987-07-16	0.14506199955940247
343	ORCL	1987-07-17	0.14197500050067902
344	ORCL	1987-07-20	0.13425900042057037
345	ORCL	1987-07-21	0.1311729997396469
346	ORCL	1987-07-22	0.13271600008010864
347	ORCL	1987-07-23	0.12654300034046173
348	ORCL	1987-07-24	0.1311729997396469
349	ORCL	1987-07-27	0.12808600068092346
350	ORCL	1987-07-28	0.12962999939918518
351	ORCL	1987-07-29	0.12808600068092346
352	ORCL	1987-07-30	0.1311729997396469
353	ORCL	1987-07-31	0.14043200016021729
354	ORCL	1987-08-03	0.13734599947929382
355	ORCL	1987-08-04	0.14351899921894073
356	ORCL	1987-08-05	0.14506199955940247
357	ORCL	1987-08-06	0.1550929993391037
358	ORCL	1987-08-07	0.15586400032043457
359	ORCL	1987-08-10	0.15432099997997284
360	ORCL	1987-08-11	0.16049399971961975
361	ORCL	1987-08-12	0.1597220003604889
362	ORCL	1987-08-13	0.16049399971961975
363	ORCL	1987-08-14	0.16049399971961975
364	ORCL	1987-08-17	0.15895099937915802
365	ORCL	1987-08-18	0.14969100058078766
366	ORCL	1987-08-19	0.14969100058078766
367	ORCL	1987-08-20	0.15586400032043457
368	ORCL	1987-08-21	0.16049399971961975
369	ORCL	1987-08-24	0.15354900062084198
370	ORCL	1987-08-25	0.15432099997997284
371	ORCL	1987-08-26	0.1527779996395111
372	ORCL	1987-08-27	0.1527779996395111
373	ORCL	1987-08-28	0.1574070006608963
374	ORCL	1987-08-31	0.16512300074100494
375	ORCL	1987-09-01	0.16666699945926666
376	ORCL	1987-09-02	0.1635800004005432
377	ORCL	1987-09-03	0.15586400032043457
378	ORCL	1987-09-04	0.1574070006608963
379	ORCL	1987-09-08	0.1466049998998642
380	ORCL	1987-09-09	0.15663599967956543
381	ORCL	1987-09-10	0.15895099937915802
382	ORCL	1987-09-11	0.16666699945926666
383	ORCL	1987-09-14	0.16512300074100494
384	ORCL	1987-09-15	0.1635800004005432
385	ORCL	1987-09-16	0.16975300014019012
386	ORCL	1987-09-17	0.17746900022029877
387	ORCL	1987-09-18	0.1790120005607605
388	ORCL	1987-09-21	0.17283999919891357
389	ORCL	1987-09-22	0.17746900022029877
390	ORCL	1987-09-23	0.18364199995994568
391	ORCL	1987-09-24	0.18595699965953827
392	ORCL	1987-09-25	0.19135800004005432
393	ORCL	1987-09-28	0.1959879994392395
394	ORCL	1987-09-29	0.1959879994392395
395	ORCL	1987-09-30	0.2006170004606247
396	ORCL	1987-10-01	0.20524699985980988
397	ORCL	1987-10-02	0.2222220003604889
398	ORCL	1987-10-05	0.22993800044059753
399	ORCL	1987-10-06	0.20987699925899506
400	ORCL	1987-10-07	0.20601899921894073
401	ORCL	1987-10-08	0.20833300054073334
402	ORCL	1987-10-09	0.20524699985980988
403	ORCL	1987-10-12	0.2006170004606247
404	ORCL	1987-10-13	0.19444400072097778
405	ORCL	1987-10-14	0.20216000080108643
406	ORCL	1987-10-15	0.20216000080108643
407	ORCL	1987-10-16	0.18672800064086914
408	ORCL	1987-10-19	0.16049399971961975
409	ORCL	1987-10-20	0.14969100058078766
410	ORCL	1987-10-21	0.16975300014019012
411	ORCL	1987-10-22	0.14814800024032593
412	ORCL	1987-10-23	0.1311729997396469
413	ORCL	1987-10-26	0.1033950001001358
414	ORCL	1987-10-27	0.10802499949932098
415	ORCL	1987-10-28	0.11728399991989136
416	ORCL	1987-10-29	0.1466049998998642
417	ORCL	1987-10-30	0.15432099997997284
418	ORCL	1987-11-02	0.15586400032043457
419	ORCL	1987-11-03	0.1466049998998642
420	ORCL	1987-11-04	0.1466049998998642
421	ORCL	1987-11-05	0.14814800024032593
422	ORCL	1987-11-06	0.13734599947929382
423	ORCL	1987-11-09	0.1358020007610321
424	ORCL	1987-11-10	0.1311729997396469
425	ORCL	1987-11-11	0.13734599947929382
426	ORCL	1987-11-12	0.14197500050067902
427	ORCL	1987-11-13	0.14197500050067902
428	ORCL	1987-11-16	0.13888899981975555
429	ORCL	1987-11-17	0.12654300034046173
430	ORCL	1987-11-18	0.1311729997396469
431	ORCL	1987-11-19	0.12654300034046173
432	ORCL	1987-11-20	0.12654300034046173
433	ORCL	1987-11-23	0.125
434	ORCL	1987-11-24	0.1358020007610321
435	ORCL	1987-11-25	0.13888899981975555
436	ORCL	1987-11-27	0.1466049998998642
437	ORCL	1987-11-30	0.13425900042057037
438	ORCL	1987-12-01	0.13271600008010864
439	ORCL	1987-12-02	0.13040100038051605
440	ORCL	1987-12-03	0.12654300034046173
441	ORCL	1987-12-04	0.125
442	ORCL	1987-12-07	0.12808600068092346
443	ORCL	1987-12-08	0.14506199955940247
444	ORCL	1987-12-09	0.1527779996395111
445	ORCL	1987-12-10	0.15586400032043457
446	ORCL	1987-12-11	0.1597220003604889
447	ORCL	1987-12-14	0.17129600048065186
448	ORCL	1987-12-15	0.17746900022029877
449	ORCL	1987-12-16	0.18055599927902222
450	ORCL	1987-12-17	0.17592599987983704
451	ORCL	1987-12-18	0.1851850003004074
452	ORCL	1987-12-21	0.1790120005607605
453	ORCL	1987-12-22	0.19135800004005432
454	ORCL	1987-12-23	0.19444400072097778
455	ORCL	1987-12-24	0.19135800004005432
456	ORCL	1987-12-28	0.1851850003004074
457	ORCL	1987-12-29	0.1790120005607605
458	ORCL	1987-12-30	0.1790120005607605
459	ORCL	1987-12-31	0.1790120005607605
460	ORCL	1988-01-04	0.18827199935913086
461	ORCL	1988-01-05	0.1851850003004074
462	ORCL	1988-01-06	0.18672800064086914
463	ORCL	1988-01-07	0.19135800004005432
464	ORCL	1988-01-08	0.16666699945926666
465	ORCL	1988-01-11	0.17283999919891357
466	ORCL	1988-01-12	0.1635800004005432
467	ORCL	1988-01-13	0.1635800004005432
468	ORCL	1988-01-14	0.1574070006608963
469	ORCL	1988-01-15	0.1574070006608963
470	ORCL	1988-01-18	0.1574070006608963
471	ORCL	1988-01-19	0.15432099997997284
472	ORCL	1988-01-20	0.14506199955940247
473	ORCL	1988-01-21	0.15123499929904938
474	ORCL	1988-01-22	0.15895099937915802
475	ORCL	1988-01-25	0.16512300074100494
476	ORCL	1988-01-26	0.16049399971961975
477	ORCL	1988-01-27	0.1635800004005432
478	ORCL	1988-01-28	0.17283999919891357
479	ORCL	1988-01-29	0.17283999919891357
480	ORCL	1988-02-01	0.16666699945926666
481	ORCL	1988-02-02	0.1635800004005432
482	ORCL	1988-02-03	0.15123499929904938
483	ORCL	1988-02-04	0.15432099997997284
484	ORCL	1988-02-05	0.15586400032043457
485	ORCL	1988-02-08	0.15432099997997284
486	ORCL	1988-02-09	0.16049399971961975
487	ORCL	1988-02-10	0.1682099997997284
488	ORCL	1988-02-11	0.17283999919891357
489	ORCL	1988-02-12	0.17592599987983704
490	ORCL	1988-02-16	0.1790120005607605
491	ORCL	1988-02-17	0.18209899961948395
492	ORCL	1988-02-18	0.18209899961948395
493	ORCL	1988-02-19	0.1851850003004074
494	ORCL	1988-02-22	0.1851850003004074
495	ORCL	1988-02-23	0.1790120005607605
496	ORCL	1988-02-24	0.19135800004005432
497	ORCL	1988-02-25	0.19135800004005432
498	ORCL	1988-02-26	0.19135800004005432
499	ORCL	1988-02-29	0.18672800064086914
500	ORCL	1988-03-01	0.18364199995994568
501	ORCL	1988-03-02	0.1851850003004074
502	ORCL	1988-03-03	0.1851850003004074
503	ORCL	1988-03-04	0.1851850003004074
504	ORCL	1988-03-07	0.19135800004005432
505	ORCL	1988-03-08	0.2006170004606247
506	ORCL	1988-03-09	0.2067900002002716
507	ORCL	1988-03-10	0.19753099977970123
508	ORCL	1988-03-11	0.1959879994392395
509	ORCL	1988-03-14	0.20216000080108643
510	ORCL	1988-03-15	0.20370399951934814
511	ORCL	1988-03-16	0.20370399951934814
512	ORCL	1988-03-17	0.20987699925899506
513	ORCL	1988-03-18	0.21604900062084198
514	ORCL	1988-03-21	0.21296299993991852
515	ORCL	1988-03-22	0.2006170004606247
516	ORCL	1988-03-23	0.19753099977970123
517	ORCL	1988-03-24	0.19290100038051605
518	ORCL	1988-03-25	0.19444400072097778
519	ORCL	1988-03-28	0.19753099977970123
520	ORCL	1988-03-29	0.2006170004606247
521	ORCL	1988-03-30	0.19444400072097778
522	ORCL	1988-03-31	0.2006170004606247
523	ORCL	1988-04-04	0.19753099977970123
524	ORCL	1988-04-05	0.19753099977970123
525	ORCL	1988-04-06	0.20370399951934814
526	ORCL	1988-04-07	0.19753099977970123
527	ORCL	1988-04-08	0.19444400072097778
528	ORCL	1988-04-11	0.19753099977970123
529	ORCL	1988-04-12	0.20370399951934814
530	ORCL	1988-04-13	0.20987699925899506
531	ORCL	1988-04-14	0.19444400072097778
532	ORCL	1988-04-15	0.19444400072097778
533	ORCL	1988-04-18	0.19444400072097778
534	ORCL	1988-04-19	0.19444400072097778
535	ORCL	1988-04-20	0.19135800004005432
536	ORCL	1988-04-21	0.1851850003004074
537	ORCL	1988-04-22	0.18827199935913086
538	ORCL	1988-04-25	0.19135800004005432
539	ORCL	1988-04-26	0.19753099977970123
540	ORCL	1988-04-27	0.19444400072097778
541	ORCL	1988-04-28	0.2006170004606247
542	ORCL	1988-04-29	0.2067900002002716
543	ORCL	1988-05-02	0.20370399951934814
544	ORCL	1988-05-03	0.20987699925899506
545	ORCL	1988-05-04	0.21604900062084198
546	ORCL	1988-05-05	0.21296299993991852
547	ORCL	1988-05-06	0.21604900062084198
548	ORCL	1988-05-09	0.20987699925899506
549	ORCL	1988-05-10	0.2006170004606247
550	ORCL	1988-05-11	0.19444400072097778
551	ORCL	1988-05-12	0.19444400072097778
552	ORCL	1988-05-13	0.20370399951934814
553	ORCL	1988-05-16	0.2067900002002716
554	ORCL	1988-05-17	0.2067900002002716
555	ORCL	1988-05-18	0.19753099977970123
556	ORCL	1988-05-19	0.19753099977970123
557	ORCL	1988-05-20	0.19444400072097778
558	ORCL	1988-05-23	0.19290100038051605
559	ORCL	1988-05-24	0.19290100038051605
560	ORCL	1988-05-25	0.19753099977970123
561	ORCL	1988-05-26	0.19444400072097778
562	ORCL	1988-05-27	0.19444400072097778
563	ORCL	1988-05-31	0.2067900002002716
564	ORCL	1988-06-01	0.2114199995994568
565	ORCL	1988-06-02	0.21296299993991852
566	ORCL	1988-06-03	0.21913599967956543
567	ORCL	1988-06-06	0.21913599967956543
568	ORCL	1988-06-07	0.22530899941921234
569	ORCL	1988-06-08	0.22685199975967407
570	ORCL	1988-06-09	0.23765400052070618
571	ORCL	1988-06-10	0.2283950001001358
572	ORCL	1988-06-13	0.23456799983978271
573	ORCL	1988-06-14	0.23765400052070618
574	ORCL	1988-06-15	0.23148100078105927
575	ORCL	1988-06-16	0.22993800044059753
576	ORCL	1988-06-17	0.22530899941921234
577	ORCL	1988-06-20	0.2283950001001358
578	ORCL	1988-06-21	0.2283950001001358
579	ORCL	1988-06-22	0.23148100078105927
580	ORCL	1988-06-23	0.23148100078105927
581	ORCL	1988-06-24	0.23148100078105927
582	ORCL	1988-06-27	0.23456799983978271
583	ORCL	1988-06-28	0.24228399991989136
584	ORCL	1988-06-29	0.24845699965953827
585	ORCL	1988-06-30	0.2438270002603531
586	ORCL	1988-07-01	0.24691399931907654
587	ORCL	1988-07-05	0.2561730146408081
588	ORCL	1988-07-06	0.2561730146408081
589	ORCL	1988-07-07	0.27469098567962646
590	ORCL	1988-07-08	0.2623459994792938
591	ORCL	1988-07-11	0.2561730146408081
592	ORCL	1988-07-12	0.25154298543930054
593	ORCL	1988-07-13	0.2561730146408081
594	ORCL	1988-07-14	0.2561730146408081
595	ORCL	1988-07-15	0.2438270002603531
596	ORCL	1988-07-18	0.24691399931907654
597	ORCL	1988-07-19	0.24074099957942963
598	ORCL	1988-07-20	0.23765400052070618
599	ORCL	1988-07-21	0.23148100078105927
600	ORCL	1988-07-22	0.23611100018024445
601	ORCL	1988-07-25	0.2283950001001358
602	ORCL	1988-07-26	0.23456799983978271
603	ORCL	1988-07-27	0.2222220003604889
604	ORCL	1988-07-28	0.23456799983978271
605	ORCL	1988-07-29	0.23456799983978271
606	ORCL	1988-08-01	0.2438270002603531
607	ORCL	1988-08-02	0.2438270002603531
608	ORCL	1988-08-03	0.24691399931907654
609	ORCL	1988-08-04	0.2438270002603531
610	ORCL	1988-08-05	0.23765400052070618
611	ORCL	1988-08-08	0.23611100018024445
612	ORCL	1988-08-09	0.23302499949932098
613	ORCL	1988-08-10	0.21913599967956543
614	ORCL	1988-08-11	0.22685199975967407
615	ORCL	1988-08-12	0.2222220003604889
616	ORCL	1988-08-15	0.20987699925899506
617	ORCL	1988-08-16	0.2222220003604889
618	ORCL	1988-08-17	0.2222220003604889
619	ORCL	1988-08-18	0.22685199975967407
620	ORCL	1988-08-19	0.2222220003604889
621	ORCL	1988-08-22	0.2222220003604889
622	ORCL	1988-08-23	0.21296299993991852
623	ORCL	1988-08-24	0.22530899941921234
624	ORCL	1988-08-25	0.2283950001001358
625	ORCL	1988-08-26	0.24074099957942963
626	ORCL	1988-08-29	0.2438270002603531
627	ORCL	1988-08-30	0.24074099957942963
628	ORCL	1988-08-31	0.2283950001001358
629	ORCL	1988-09-01	0.2222220003604889
630	ORCL	1988-09-02	0.23456799983978271
631	ORCL	1988-09-06	0.23148100078105927
632	ORCL	1988-09-07	0.2283950001001358
633	ORCL	1988-09-08	0.23456799983978271
634	ORCL	1988-09-09	0.24691399931907654
635	ORCL	1988-09-12	0.25
636	ORCL	1988-09-13	0.24074099957942963
637	ORCL	1988-09-14	0.25
638	ORCL	1988-09-15	0.23148100078105927
639	ORCL	1988-09-16	0.23456799983978271
640	ORCL	1988-09-19	0.22530899941921234
641	ORCL	1988-09-20	0.2283950001001358
642	ORCL	1988-09-21	0.24691399931907654
643	ORCL	1988-09-22	0.24691399931907654
644	ORCL	1988-09-23	0.24691399931907654
645	ORCL	1988-09-26	0.23456799983978271
646	ORCL	1988-09-27	0.23765400052070618
647	ORCL	1988-09-28	0.23456799983978271
648	ORCL	1988-09-29	0.24228399991989136
649	ORCL	1988-09-30	0.24845699965953827
650	ORCL	1988-10-03	0.24691399931907654
651	ORCL	1988-10-04	0.24691399931907654
652	ORCL	1988-10-05	0.23765400052070618
653	ORCL	1988-10-06	0.23456799983978271
654	ORCL	1988-10-07	0.2283950001001358
655	ORCL	1988-10-10	0.22530899941921234
656	ORCL	1988-10-11	0.2283950001001358
657	ORCL	1988-10-12	0.2222220003604889
658	ORCL	1988-10-13	0.22376500070095062
659	ORCL	1988-10-14	0.21604900062084198
660	ORCL	1988-10-17	0.21913599967956543
661	ORCL	1988-10-18	0.21913599967956543
662	ORCL	1988-10-19	0.2222220003604889
663	ORCL	1988-10-20	0.22530899941921234
664	ORCL	1988-10-21	0.21604900062084198
665	ORCL	1988-10-24	0.20370399951934814
666	ORCL	1988-10-25	0.20216000080108643
667	ORCL	1988-10-26	0.19753099977970123
668	ORCL	1988-10-27	0.18827199935913086
669	ORCL	1988-10-28	0.18672800064086914
670	ORCL	1988-10-31	0.19444400072097778
671	ORCL	1988-11-01	0.19444400072097778
672	ORCL	1988-11-02	0.18827199935913086
673	ORCL	1988-11-03	0.19753099977970123
674	ORCL	1988-11-04	0.1959879994392395
675	ORCL	1988-11-07	0.19444400072097778
676	ORCL	1988-11-08	0.20370399951934814
677	ORCL	1988-11-09	0.20370399951934814
678	ORCL	1988-11-10	0.2067900002002716
679	ORCL	1988-11-11	0.20370399951934814
680	ORCL	1988-11-14	0.20370399951934814
681	ORCL	1988-11-15	0.20370399951934814
682	ORCL	1988-11-16	0.2006170004606247
683	ORCL	1988-11-17	0.20370399951934814
684	ORCL	1988-11-18	0.2067900002002716
685	ORCL	1988-11-21	0.20370399951934814
686	ORCL	1988-11-22	0.20524699985980988
687	ORCL	1988-11-23	0.2067900002002716
688	ORCL	1988-11-25	0.2067900002002716
689	ORCL	1988-11-28	0.20987699925899506
690	ORCL	1988-11-29	0.21913599967956543
691	ORCL	1988-11-30	0.21296299993991852
692	ORCL	1988-12-01	0.21604900062084198
693	ORCL	1988-12-02	0.2222220003604889
694	ORCL	1988-12-05	0.23456799983978271
695	ORCL	1988-12-06	0.23148100078105927
696	ORCL	1988-12-07	0.23456799983978271
697	ORCL	1988-12-08	0.23456799983978271
698	ORCL	1988-12-09	0.23302499949932098
699	ORCL	1988-12-12	0.2283950001001358
700	ORCL	1988-12-13	0.22530899941921234
701	ORCL	1988-12-14	0.2222220003604889
702	ORCL	1988-12-15	0.2283950001001358
703	ORCL	1988-12-16	0.23148100078105927
704	ORCL	1988-12-19	0.22685199975967407
705	ORCL	1988-12-20	0.22993800044059753
706	ORCL	1988-12-21	0.23148100078105927
707	ORCL	1988-12-22	0.23765400052070618
708	ORCL	1988-12-23	0.23765400052070618
709	ORCL	1988-12-27	0.23302499949932098
710	ORCL	1988-12-28	0.2283950001001358
711	ORCL	1988-12-29	0.23765400052070618
712	ORCL	1988-12-30	0.24074099957942963
713	ORCL	1989-01-03	0.23456799983978271
714	ORCL	1989-01-04	0.24691399931907654
715	ORCL	1989-01-05	0.2561730146408081
716	ORCL	1989-01-06	0.25
717	ORCL	1989-01-09	0.24691399931907654
718	ORCL	1989-01-10	0.25
719	ORCL	1989-01-11	0.25
720	ORCL	1989-01-12	0.2561730146408081
721	ORCL	1989-01-13	0.25308600068092346
722	ORCL	1989-01-16	0.2561730146408081
723	ORCL	1989-01-17	0.25308600068092346
724	ORCL	1989-01-18	0.2561730146408081
725	ORCL	1989-01-19	0.2654320001602173
726	ORCL	1989-01-20	0.27623501420021057
727	ORCL	1989-01-23	0.27469098567962646
728	ORCL	1989-01-24	0.28086400032043457
729	ORCL	1989-01-25	0.2870369851589203
730	ORCL	1989-01-26	0.29475298523902893
731	ORCL	1989-01-27	0.29629600048065186
732	ORCL	1989-01-30	0.2932099997997284
733	ORCL	1989-01-31	0.29166701436042786
734	ORCL	1989-02-01	0.3024689853191376
735	ORCL	1989-02-02	0.29629600048065186
736	ORCL	1989-02-03	0.29166701436042786
737	ORCL	1989-02-06	0.2870369851589203
738	ORCL	1989-02-07	0.3024689853191376
739	ORCL	1989-02-08	0.29629600048065186
740	ORCL	1989-02-09	0.2932099997997284
741	ORCL	1989-02-10	0.2824069857597351
742	ORCL	1989-02-13	0.2839510142803192
743	ORCL	1989-02-14	0.28086400032043457
744	ORCL	1989-02-15	0.2885800004005432
745	ORCL	1989-02-16	0.29629600048065186
746	ORCL	1989-02-17	0.29012298583984375
747	ORCL	1989-02-21	0.28549399971961975
748	ORCL	1989-02-22	0.2777779996395111
749	ORCL	1989-02-23	0.2870369851589203
750	ORCL	1989-02-24	0.28086400032043457
751	ORCL	1989-02-27	0.28086400032043457
752	ORCL	1989-02-28	0.2777779996395111
753	ORCL	1989-03-01	0.27623501420021057
754	ORCL	1989-03-02	0.29012298583984375
755	ORCL	1989-03-03	0.2993830144405365
756	ORCL	1989-03-06	0.3040120005607605
757	ORCL	1989-03-07	0.3086419999599457
758	ORCL	1989-03-08	0.3086419999599457
759	ORCL	1989-03-09	0.2993830144405365
760	ORCL	1989-03-10	0.2978399991989136
761	ORCL	1989-03-13	0.2993830144405365
762	ORCL	1989-03-14	0.2993830144405365
763	ORCL	1989-03-15	0.2993830144405365
764	ORCL	1989-03-16	0.2993830144405365
765	ORCL	1989-03-17	0.29629600048065186
766	ORCL	1989-03-20	0.2839510142803192
767	ORCL	1989-03-21	0.2870369851589203
768	ORCL	1989-03-22	0.27469098567962646
769	ORCL	1989-03-23	0.2731480002403259
770	ORCL	1989-03-27	0.28086400032043457
771	ORCL	1989-03-28	0.27623501420021057
772	ORCL	1989-03-29	0.30092599987983704
773	ORCL	1989-03-30	0.31172800064086914
774	ORCL	1989-03-31	0.2978399991989136
775	ORCL	1989-04-03	0.2978399991989136
776	ORCL	1989-04-04	0.29629600048065186
777	ORCL	1989-04-05	0.29629600048065186
778	ORCL	1989-04-06	0.29629600048065186
779	ORCL	1989-04-07	0.3040120005607605
780	ORCL	1989-04-10	0.31172800064086914
781	ORCL	1989-04-11	0.3256169855594635
782	ORCL	1989-04-12	0.32407400012016296
783	ORCL	1989-04-13	0.31790098547935486
784	ORCL	1989-04-14	0.33333298563957214
785	ORCL	1989-04-17	0.3271600008010864
786	ORCL	1989-04-18	0.3317900002002716
787	ORCL	1989-04-19	0.33950600028038025
788	ORCL	1989-04-20	0.33950600028038025
789	ORCL	1989-04-21	0.3580250144004822
790	ORCL	1989-04-24	0.35030901432037354
791	ORCL	1989-04-25	0.3518519997596741
792	ORCL	1989-04-26	0.3425930142402649
793	ORCL	1989-04-27	0.3533949851989746
794	ORCL	1989-04-28	0.3580250144004822
795	ORCL	1989-05-01	0.34876498579978943
796	ORCL	1989-05-02	0.3364199995994568
797	ORCL	1989-05-03	0.3271600008010864
798	ORCL	1989-05-04	0.3364199995994568
799	ORCL	1989-05-05	0.34567898511886597
800	ORCL	1989-05-08	0.3580250144004822
801	ORCL	1989-05-09	0.36111098527908325
802	ORCL	1989-05-10	0.34876498579978943
803	ORCL	1989-05-11	0.33333298563957214
804	ORCL	1989-05-12	0.3425930142402649
805	ORCL	1989-05-15	0.34876498579978943
806	ORCL	1989-05-16	0.34876498579978943
807	ORCL	1989-05-17	0.34567898511886597
808	ORCL	1989-05-18	0.3595679998397827
809	ORCL	1989-05-19	0.3703700006008148
810	ORCL	1989-05-22	0.37345701456069946
811	ORCL	1989-05-23	0.36111098527908325
812	ORCL	1989-05-24	0.35493800044059753
813	ORCL	1989-05-25	0.36111098527908325
814	ORCL	1989-05-26	0.37345701456069946
815	ORCL	1989-05-30	0.3703700006008148
816	ORCL	1989-05-31	0.37654298543930054
817	ORCL	1989-06-01	0.3858020007610321
818	ORCL	1989-06-02	0.3919749855995178
819	ORCL	1989-06-05	0.3796299993991852
820	ORCL	1989-06-06	0.37191399931907654
821	ORCL	1989-06-07	0.3842589855194092
822	ORCL	1989-06-08	0.38888901472091675
823	ORCL	1989-06-09	0.3919749855995178
824	ORCL	1989-06-12	0.3919749855995178
825	ORCL	1989-06-13	0.3919749855995178
826	ORCL	1989-06-14	0.39969098567962646
827	ORCL	1989-06-15	0.3919749855995178
828	ORCL	1989-06-16	0.3919749855995178
829	ORCL	1989-06-19	0.3796299993991852
830	ORCL	1989-06-20	0.37345701456069946
831	ORCL	1989-06-21	0.37654298543930054
832	ORCL	1989-06-22	0.37654298543930054
833	ORCL	1989-06-23	0.39506199955940247
834	ORCL	1989-06-26	0.39506199955940247
835	ORCL	1989-06-27	0.4074069857597351
836	ORCL	1989-06-28	0.3919749855995178
837	ORCL	1989-06-29	0.37654298543930054
838	ORCL	1989-06-30	0.36728399991989136
839	ORCL	1989-07-03	0.38271600008010864
840	ORCL	1989-07-05	0.3796299993991852
841	ORCL	1989-07-06	0.38888901472091675
842	ORCL	1989-07-07	0.40432101488113403
843	ORCL	1989-07-10	0.41666701436042786
844	ORCL	1989-07-11	0.41666701436042786
845	ORCL	1989-07-12	0.40432101488113403
846	ORCL	1989-07-13	0.40123501420021057
847	ORCL	1989-07-14	0.41049399971961975
848	ORCL	1989-07-17	0.4074069857597351
849	ORCL	1989-07-18	0.40432101488113403
850	ORCL	1989-07-19	0.4074069857597351
851	ORCL	1989-07-20	0.39506199955940247
852	ORCL	1989-07-21	0.3981480002403259
853	ORCL	1989-07-24	0.39506199955940247
854	ORCL	1989-07-25	0.3858020007610321
855	ORCL	1989-07-26	0.3919749855995178
856	ORCL	1989-07-27	0.3919749855995178
857	ORCL	1989-07-28	0.38888901472091675
858	ORCL	1989-07-31	0.3796299993991852
859	ORCL	1989-08-01	0.37654298543930054
860	ORCL	1989-08-02	0.3796299993991852
861	ORCL	1989-08-03	0.40432101488113403
862	ORCL	1989-08-04	0.4228399991989136
863	ORCL	1989-08-07	0.43209901452064514
864	ORCL	1989-08-08	0.4475310146808624
865	ORCL	1989-08-09	0.4413580000400543
866	ORCL	1989-08-10	0.43827199935913086
867	ORCL	1989-08-11	0.4413580000400543
868	ORCL	1989-08-14	0.4351849853992462
869	ORCL	1989-08-15	0.43209901452064514
870	ORCL	1989-08-16	0.4228399991989136
871	ORCL	1989-08-17	0.4351849853992462
872	ORCL	1989-08-18	0.4444440007209778
873	ORCL	1989-08-21	0.4351849853992462
874	ORCL	1989-08-22	0.4444440007209778
875	ORCL	1989-08-23	0.4444440007209778
876	ORCL	1989-08-24	0.45370399951934814
877	ORCL	1989-08-25	0.4629630148410797
878	ORCL	1989-08-28	0.46913599967956543
879	ORCL	1989-08-29	0.4506169855594635
880	ORCL	1989-08-30	0.45987701416015625
881	ORCL	1989-08-31	0.4629630148410797
882	ORCL	1989-09-01	0.4629630148410797
883	ORCL	1989-09-05	0.4629630148410797
884	ORCL	1989-09-06	0.45987701416015625
885	ORCL	1989-09-07	0.45370399951934814
886	ORCL	1989-09-08	0.4567900002002716
887	ORCL	1989-09-11	0.4629630148410797
888	ORCL	1989-09-12	0.4722220003604889
889	ORCL	1989-09-13	0.4907410144805908
890	ORCL	1989-09-14	0.5030859708786011
891	ORCL	1989-09-15	0.5092589855194092
892	ORCL	1989-09-18	0.5061730146408081
893	ORCL	1989-09-19	0.5030859708786011
894	ORCL	1989-09-20	0.5154320001602173
895	ORCL	1989-09-21	0.5308640003204346
896	ORCL	1989-09-22	0.5493829846382141
897	ORCL	1989-09-25	0.5493829846382141
898	ORCL	1989-09-26	0.5401229858398438
899	ORCL	1989-09-27	0.5586420297622681
900	ORCL	1989-09-28	0.5833330154418945
901	ORCL	1989-09-29	0.5833330154418945
902	ORCL	1989-10-02	0.5895059704780579
903	ORCL	1989-10-03	0.5987650156021118
904	ORCL	1989-10-04	0.6018519997596741
905	ORCL	1989-10-05	0.5925930142402649
906	ORCL	1989-10-06	0.6049379706382751
907	ORCL	1989-10-09	0.6327160000801086
908	ORCL	1989-10-10	0.6296300292015076
909	ORCL	1989-10-11	0.6203699707984924
910	ORCL	1989-10-12	0.6203699707984924
911	ORCL	1989-10-13	0.5771600008010864
912	ORCL	1989-10-16	0.5987650156021118
913	ORCL	1989-10-17	0.6203699707984924
914	ORCL	1989-10-18	0.6172839999198914
915	ORCL	1989-10-19	0.6358019709587097
916	ORCL	1989-10-20	0.6234570145606995
917	ORCL	1989-10-23	0.6358019709587097
918	ORCL	1989-10-24	0.6327160000801086
919	ORCL	1989-10-25	0.6327160000801086
920	ORCL	1989-10-26	0.6080250144004822
921	ORCL	1989-10-27	0.5679010152816772
922	ORCL	1989-10-30	0.5370370149612427
923	ORCL	1989-10-31	0.5740739703178406
924	ORCL	1989-11-01	0.5925930142402649
925	ORCL	1989-11-02	0.5617280006408691
926	ORCL	1989-11-03	0.5648149847984314
927	ORCL	1989-11-06	0.5432100296020508
928	ORCL	1989-11-07	0.5586420297622681
929	ORCL	1989-11-08	0.5833330154418945
930	ORCL	1989-11-09	0.5802469849586487
931	ORCL	1989-11-10	0.5802469849586487
932	ORCL	1989-11-13	0.5895059704780579
933	ORCL	1989-11-14	0.5895059704780579
934	ORCL	1989-11-15	0.6172839999198914
935	ORCL	1989-11-16	0.6049379706382751
936	ORCL	1989-11-17	0.6080250144004822
937	ORCL	1989-11-20	0.5925930142402649
938	ORCL	1989-11-21	0.5648149847984314
939	ORCL	1989-11-22	0.5802469849586487
940	ORCL	1989-11-24	0.5864199995994568
941	ORCL	1989-11-27	0.5771600008010864
942	ORCL	1989-11-28	0.5740739703178406
943	ORCL	1989-11-29	0.5864199995994568
944	ORCL	1989-11-30	0.5925930142402649
945	ORCL	1989-12-01	0.6018519997596741
946	ORCL	1989-12-04	0.6141980290412903
947	ORCL	1989-12-05	0.6141980290412903
948	ORCL	1989-12-06	0.6049379706382751
949	ORCL	1989-12-07	0.5987650156021118
950	ORCL	1989-12-08	0.5895059704780579
951	ORCL	1989-12-11	0.5709879994392395
952	ORCL	1989-12-12	0.5617280006408691
953	ORCL	1989-12-13	0.55246901512146
954	ORCL	1989-12-14	0.5339509844779968
955	ORCL	1989-12-15	0.5308640003204346
956	ORCL	1989-12-18	0.5246909856796265
957	ORCL	1989-12-19	0.5246909856796265
958	ORCL	1989-12-20	0.5308640003204346
959	ORCL	1989-12-21	0.5462960004806519
960	ORCL	1989-12-22	0.5648149847984314
961	ORCL	1989-12-26	0.5709879994392395
962	ORCL	1989-12-27	0.5740739703178406
963	ORCL	1989-12-28	0.5617280006408691
964	ORCL	1989-12-29	0.5771600008010864
965	ORCL	1990-01-02	0.595678985118866
966	ORCL	1990-01-03	0.5308640003204346
967	ORCL	1990-01-04	0.5462960004806519
968	ORCL	1990-01-05	0.5154320001602173
969	ORCL	1990-01-08	0.5339509844779968
970	ORCL	1990-01-09	0.5092589855194092
971	ORCL	1990-01-10	0.48148098587989807
972	ORCL	1990-01-11	0.4783949851989746
973	ORCL	1990-01-12	0.4660489857196808
974	ORCL	1990-01-15	0.45370399951934814
975	ORCL	1990-01-16	0.4876540005207062
976	ORCL	1990-01-17	0.5
977	ORCL	1990-01-18	0.5123460292816162
978	ORCL	1990-01-19	0.5030859708786011
979	ORCL	1990-01-22	0.48148098587989807
980	ORCL	1990-01-23	0.47530901432037354
981	ORCL	1990-01-24	0.5030859708786011
982	ORCL	1990-01-25	0.5
983	ORCL	1990-01-26	0.5030859708786011
984	ORCL	1990-01-29	0.5185189843177795
985	ORCL	1990-01-30	0.5061730146408081
986	ORCL	1990-01-31	0.5308640003204346
987	ORCL	1990-02-01	0.5216050148010254
988	ORCL	1990-02-02	0.5246909856796265
989	ORCL	1990-02-05	0.5061730146408081
990	ORCL	1990-02-06	0.4907410144805908
991	ORCL	1990-02-07	0.5277780294418335
992	ORCL	1990-02-08	0.5370370149612427
993	ORCL	1990-02-09	0.5555559992790222
994	ORCL	1990-02-12	0.5617280006408691
995	ORCL	1990-02-13	0.5679010152816772
996	ORCL	1990-02-14	0.5833330154418945
997	ORCL	1990-02-15	0.5895059704780579
998	ORCL	1990-02-16	0.5648149847984314
999	ORCL	1990-02-20	0.55246901512146
1000	ORCL	1990-02-21	0.55246901512146
1001	ORCL	1990-02-22	0.55246901512146
1002	ORCL	1990-02-23	0.5370370149612427
1003	ORCL	1990-02-26	0.5432100296020508
1004	ORCL	1990-02-27	0.5555559992790222
1005	ORCL	1990-02-28	0.55246901512146
1006	ORCL	1990-03-01	0.5493829846382141
1007	ORCL	1990-03-02	0.5802469849586487
1008	ORCL	1990-03-05	0.5864199995994568
1009	ORCL	1990-03-06	0.5987650156021118
1010	ORCL	1990-03-07	0.5895059704780579
1011	ORCL	1990-03-08	0.5925930142402649
1012	ORCL	1990-03-09	0.6049379706382751
1013	ORCL	1990-03-12	0.6203699707984924
1014	ORCL	1990-03-13	0.6327160000801086
1015	ORCL	1990-03-14	0.6327160000801086
1016	ORCL	1990-03-15	0.6450620293617249
1017	ORCL	1990-03-16	0.6574069857597351
1018	ORCL	1990-03-19	0.6944440007209778
1019	ORCL	1990-03-20	0.6604940295219421
1020	ORCL	1990-03-21	0.6481480002403259
1021	ORCL	1990-03-22	0.6111109852790833
1022	ORCL	1990-03-23	0.6234570145606995
1023	ORCL	1990-03-26	0.6080250144004822
1024	ORCL	1990-03-27	0.6265429854393005
1025	ORCL	1990-03-28	0.43209901452064514
1026	ORCL	1990-03-29	0.4567900002002716
1027	ORCL	1990-03-30	0.4660489857196808
1028	ORCL	1990-04-02	0.46913599967956543
1029	ORCL	1990-04-03	0.4783949851989746
1030	ORCL	1990-04-04	0.4567900002002716
1031	ORCL	1990-04-05	0.4351849853992462
1032	ORCL	1990-04-06	0.3981480002403259
1033	ORCL	1990-04-09	0.41666701436042786
1034	ORCL	1990-04-10	0.41975298523902893
1035	ORCL	1990-04-11	0.40432101488113403
1036	ORCL	1990-04-12	0.3919749855995178
1037	ORCL	1990-04-16	0.40123501420021057
1038	ORCL	1990-04-17	0.41666701436042786
1039	ORCL	1990-04-18	0.4074069857597351
1040	ORCL	1990-04-19	0.3981480002403259
1041	ORCL	1990-04-20	0.3919749855995178
1042	ORCL	1990-04-23	0.39506199955940247
1043	ORCL	1990-04-24	0.3919749855995178
1044	ORCL	1990-04-25	0.3919749855995178
1045	ORCL	1990-04-26	0.39506199955940247
1046	ORCL	1990-04-27	0.38271600008010864
1047	ORCL	1990-04-30	0.3919749855995178
1048	ORCL	1990-05-01	0.3641979992389679
1049	ORCL	1990-05-02	0.3919749855995178
1050	ORCL	1990-05-03	0.42592599987983704
1051	ORCL	1990-05-04	0.4444440007209778
1052	ORCL	1990-05-07	0.4475310146808624
1053	ORCL	1990-05-08	0.4413580000400543
1054	ORCL	1990-05-09	0.4475310146808624
1055	ORCL	1990-05-10	0.4475310146808624
1056	ORCL	1990-05-11	0.4444440007209778
1057	ORCL	1990-05-14	0.45987701416015625
1058	ORCL	1990-05-15	0.4629630148410797
1059	ORCL	1990-05-16	0.45987701416015625
1060	ORCL	1990-05-17	0.4506169855594635
1061	ORCL	1990-05-18	0.4444440007209778
1062	ORCL	1990-05-21	0.45987701416015625
1063	ORCL	1990-05-22	0.4629630148410797
1064	ORCL	1990-05-23	0.4876540005207062
1065	ORCL	1990-05-24	0.4783949851989746
1066	ORCL	1990-05-25	0.4722220003604889
1067	ORCL	1990-05-29	0.4907410144805908
1068	ORCL	1990-05-30	0.4845679998397827
1069	ORCL	1990-05-31	0.4876540005207062
1070	ORCL	1990-06-01	0.4907410144805908
1071	ORCL	1990-06-04	0.5061730146408081
1072	ORCL	1990-06-05	0.5
1073	ORCL	1990-06-06	0.5216050148010254
1074	ORCL	1990-06-07	0.5092589855194092
1075	ORCL	1990-06-08	0.5
1076	ORCL	1990-06-11	0.5216050148010254
1077	ORCL	1990-06-12	0.5246909856796265
1078	ORCL	1990-06-13	0.5185189843177795
1079	ORCL	1990-06-14	0.5617280006408691
1080	ORCL	1990-06-15	0.55246901512146
1081	ORCL	1990-06-18	0.5555559992790222
1082	ORCL	1990-06-19	0.5709879994392395
1083	ORCL	1990-06-20	0.5679010152816772
1084	ORCL	1990-06-21	0.5679010152816772
1085	ORCL	1990-06-22	0.5493829846382141
1086	ORCL	1990-06-25	0.55246901512146
1087	ORCL	1990-06-26	0.5339509844779968
1088	ORCL	1990-06-27	0.55246901512146
1089	ORCL	1990-06-28	0.5679010152816772
1090	ORCL	1990-06-29	0.5709879994392395
1091	ORCL	1990-07-02	0.5802469849586487
1092	ORCL	1990-07-03	0.5586420297622681
1093	ORCL	1990-07-05	0.5648149847984314
1094	ORCL	1990-07-06	0.5555559992790222
1095	ORCL	1990-07-09	0.5308640003204346
1096	ORCL	1990-07-10	0.55246901512146
1097	ORCL	1990-07-11	0.4907410144805908
1098	ORCL	1990-07-12	0.46913599967956543
1099	ORCL	1990-07-13	0.4629630148410797
1100	ORCL	1990-07-16	0.45370399951934814
1101	ORCL	1990-07-17	0.43209901452064514
1102	ORCL	1990-07-18	0.43827199935913086
1103	ORCL	1990-07-19	0.4475310146808624
1104	ORCL	1990-07-20	0.4413580000400543
1105	ORCL	1990-07-23	0.4290120005607605
1106	ORCL	1990-07-24	0.4290120005607605
1107	ORCL	1990-07-25	0.4351849853992462
1108	ORCL	1990-07-26	0.4228399991989136
1109	ORCL	1990-07-27	0.41975298523902893
1110	ORCL	1990-07-30	0.41975298523902893
1111	ORCL	1990-07-31	0.41666701436042786
1112	ORCL	1990-08-01	0.4228399991989136
1113	ORCL	1990-08-02	0.41049399971961975
1114	ORCL	1990-08-03	0.40432101488113403
1115	ORCL	1990-08-06	0.36728399991989136
1116	ORCL	1990-08-07	0.36728399991989136
1117	ORCL	1990-08-08	0.39506199955940247
1118	ORCL	1990-08-09	0.38888901472091675
1119	ORCL	1990-08-10	0.37654298543930054
1120	ORCL	1990-08-13	0.37654298543930054
1121	ORCL	1990-08-14	0.37345701456069946
1122	ORCL	1990-08-15	0.3858020007610321
1123	ORCL	1990-08-16	0.37654298543930054
1124	ORCL	1990-08-17	0.3703700006008148
1125	ORCL	1990-08-20	0.33333298563957214
1126	ORCL	1990-08-21	0.3364199995994568
1127	ORCL	1990-08-22	0.33024701476097107
1128	ORCL	1990-08-23	0.3148150146007538
1129	ORCL	1990-08-24	0.32407400012016296
1130	ORCL	1990-08-27	0.3518519997596741
1131	ORCL	1990-08-28	0.3055559992790222
1132	ORCL	1990-08-29	0.2870369851589203
1133	ORCL	1990-08-30	0.2654320001602173
1134	ORCL	1990-08-31	0.2870369851589203
1135	ORCL	1990-09-04	0.27469098567962646
1136	ORCL	1990-09-05	0.2623459994792938
1137	ORCL	1990-09-06	0.2438270002603531
1138	ORCL	1990-09-07	0.2006170004606247
1139	ORCL	1990-09-10	0.20987699925899506
1140	ORCL	1990-09-11	0.20987699925899506
1141	ORCL	1990-09-12	0.20370399951934814
1142	ORCL	1990-09-13	0.19444400072097778
1143	ORCL	1990-09-14	0.1851850003004074
1144	ORCL	1990-09-17	0.16975300014019012
1145	ORCL	1990-09-18	0.17592599987983704
1146	ORCL	1990-09-19	0.1790120005607605
1147	ORCL	1990-09-20	0.17283999919891357
1148	ORCL	1990-09-21	0.1851850003004074
1149	ORCL	1990-09-24	0.1790120005607605
1150	ORCL	1990-09-25	0.18209899961948395
1151	ORCL	1990-09-26	0.15432099997997284
1152	ORCL	1990-09-27	0.13888899981975555
1153	ORCL	1990-09-28	0.16049399971961975
1154	ORCL	1990-10-01	0.1574070006608963
1155	ORCL	1990-10-02	0.15432099997997284
1156	ORCL	1990-10-03	0.13888899981975555
1157	ORCL	1990-10-04	0.14814800024032593
1158	ORCL	1990-10-05	0.1574070006608963
1159	ORCL	1990-10-08	0.1635800004005432
1160	ORCL	1990-10-09	0.1635800004005432
1161	ORCL	1990-10-10	0.14814800024032593
1162	ORCL	1990-10-11	0.14506199955940247
1163	ORCL	1990-10-12	0.13888899981975555
1164	ORCL	1990-10-15	0.15432099997997284
1165	ORCL	1990-10-16	0.14814800024032593
1166	ORCL	1990-10-17	0.15123499929904938
1167	ORCL	1990-10-18	0.1574070006608963
1168	ORCL	1990-10-19	0.1574070006608963
1169	ORCL	1990-10-22	0.15432099997997284
1170	ORCL	1990-10-23	0.15432099997997284
1171	ORCL	1990-10-24	0.14814800024032593
1172	ORCL	1990-10-25	0.14197500050067902
1173	ORCL	1990-10-26	0.13888899981975555
1174	ORCL	1990-10-29	0.13271600008010864
1175	ORCL	1990-10-30	0.13271600008010864
1176	ORCL	1990-10-31	0.13271600008010864
1177	ORCL	1990-11-01	0.1358020007610321
1178	ORCL	1990-11-02	0.13888899981975555
1179	ORCL	1990-11-05	0.14506199955940247
1180	ORCL	1990-11-06	0.14506199955940247
1181	ORCL	1990-11-07	0.13888899981975555
1182	ORCL	1990-11-08	0.14197500050067902
1183	ORCL	1990-11-09	0.14506199955940247
1184	ORCL	1990-11-12	0.14506199955940247
1185	ORCL	1990-11-13	0.14506199955940247
1186	ORCL	1990-11-14	0.14814800024032593
1187	ORCL	1990-11-15	0.1635800004005432
1188	ORCL	1990-11-16	0.16666699945926666
1189	ORCL	1990-11-19	0.16666699945926666
1190	ORCL	1990-11-20	0.1574070006608963
1191	ORCL	1990-11-21	0.15123499929904938
1192	ORCL	1990-11-23	0.14814800024032593
1193	ORCL	1990-11-26	0.14506199955940247
1194	ORCL	1990-11-27	0.15123499929904938
1195	ORCL	1990-11-28	0.1635800004005432
1196	ORCL	1990-11-29	0.18209899961948395
1197	ORCL	1990-11-30	0.19444400072097778
1198	ORCL	1990-12-03	0.20987699925899506
1199	ORCL	1990-12-04	0.2067900002002716
1200	ORCL	1990-12-05	0.2006170004606247
1201	ORCL	1990-12-06	0.19444400072097778
1202	ORCL	1990-12-07	0.19135800004005432
1203	ORCL	1990-12-10	0.19444400072097778
1204	ORCL	1990-12-11	0.18827199935913086
1205	ORCL	1990-12-12	0.19444400072097778
1206	ORCL	1990-12-13	0.19135800004005432
1207	ORCL	1990-12-14	0.19135800004005432
1208	ORCL	1990-12-17	0.19135800004005432
1209	ORCL	1990-12-18	0.18827199935913086
1210	ORCL	1990-12-19	0.18209899961948395
1211	ORCL	1990-12-20	0.18827199935913086
1212	ORCL	1990-12-21	0.2006170004606247
1213	ORCL	1990-12-24	0.2006170004606247
1214	ORCL	1990-12-26	0.19444400072097778
1215	ORCL	1990-12-27	0.18827199935913086
1216	ORCL	1990-12-28	0.19753099977970123
1217	ORCL	1990-12-31	0.19444400072097778
1218	ORCL	1991-01-02	0.19753099977970123
1219	ORCL	1991-01-03	0.17283999919891357
1220	ORCL	1991-01-04	0.17592599987983704
1221	ORCL	1991-01-07	0.16666699945926666
1222	ORCL	1991-01-08	0.16666699945926666
1223	ORCL	1991-01-09	0.1635800004005432
1224	ORCL	1991-01-10	0.1574070006608963
1225	ORCL	1991-01-11	0.15432099997997284
1226	ORCL	1991-01-14	0.14506199955940247
1227	ORCL	1991-01-15	0.14814800024032593
1228	ORCL	1991-01-16	0.16049399971961975
1229	ORCL	1991-01-17	0.13888899981975555
1230	ORCL	1991-01-18	0.13888899981975555
1231	ORCL	1991-01-21	0.14506199955940247
1232	ORCL	1991-01-22	0.15123499929904938
1233	ORCL	1991-01-23	0.15123499929904938
1234	ORCL	1991-01-24	0.16666699945926666
1235	ORCL	1991-01-25	0.18827199935913086
1236	ORCL	1991-01-28	0.2006170004606247
1237	ORCL	1991-01-29	0.21913599967956543
1238	ORCL	1991-01-30	0.23148100078105927
1239	ORCL	1991-01-31	0.2222220003604889
1240	ORCL	1991-02-01	0.21913599967956543
1241	ORCL	1991-02-04	0.21913599967956543
1242	ORCL	1991-02-05	0.23148100078105927
1243	ORCL	1991-02-06	0.25
1244	ORCL	1991-02-07	0.25
1245	ORCL	1991-02-08	0.25
1246	ORCL	1991-02-11	0.2438270002603531
1247	ORCL	1991-02-12	0.23148100078105927
1248	ORCL	1991-02-13	0.23765400052070618
1249	ORCL	1991-02-14	0.23148100078105927
1250	ORCL	1991-02-15	0.23148100078105927
1251	ORCL	1991-02-19	0.2283950001001358
1252	ORCL	1991-02-20	0.22530899941921234
1253	ORCL	1991-02-21	0.2222220003604889
1254	ORCL	1991-02-22	0.2067900002002716
1255	ORCL	1991-02-25	0.2222220003604889
1256	ORCL	1991-02-26	0.23148100078105927
1257	ORCL	1991-02-27	0.23456799983978271
1258	ORCL	1991-02-28	0.2222220003604889
1259	ORCL	1991-03-01	0.21604900062084198
1260	ORCL	1991-03-04	0.21604900062084198
1261	ORCL	1991-03-05	0.23148100078105927
1262	ORCL	1991-03-06	0.23456799983978271
1263	ORCL	1991-03-07	0.22530899941921234
1264	ORCL	1991-03-08	0.21913599967956543
1265	ORCL	1991-03-11	0.21296299993991852
1266	ORCL	1991-03-12	0.21296299993991852
1267	ORCL	1991-03-13	0.23148100078105927
1268	ORCL	1991-03-14	0.23456799983978271
1269	ORCL	1991-03-15	0.22530899941921234
1270	ORCL	1991-03-18	0.22530899941921234
1271	ORCL	1991-03-19	0.21913599967956543
1272	ORCL	1991-03-20	0.22530899941921234
1273	ORCL	1991-03-21	0.21604900062084198
1274	ORCL	1991-03-22	0.2222220003604889
1275	ORCL	1991-03-25	0.2222220003604889
1276	ORCL	1991-03-26	0.22530899941921234
1277	ORCL	1991-03-27	0.21913599967956543
1278	ORCL	1991-03-28	0.2222220003604889
1279	ORCL	1991-04-01	0.23148100078105927
1280	ORCL	1991-04-02	0.2654320001602173
1281	ORCL	1991-04-03	0.26851901412010193
1282	ORCL	1991-04-04	0.2716050148010254
1283	ORCL	1991-04-05	0.2623459994792938
1284	ORCL	1991-04-08	0.2623459994792938
1285	ORCL	1991-04-09	0.25308600068092346
1286	ORCL	1991-04-10	0.2561730146408081
1287	ORCL	1991-04-11	0.2716050148010254
1288	ORCL	1991-04-12	0.2716050148010254
1289	ORCL	1991-04-15	0.2654320001602173
1290	ORCL	1991-04-16	0.2716050148010254
1291	ORCL	1991-04-17	0.2654320001602173
1292	ORCL	1991-04-18	0.2623459994792938
1293	ORCL	1991-04-19	0.2561730146408081
1294	ORCL	1991-04-22	0.2561730146408081
1295	ORCL	1991-04-23	0.2592589855194092
1296	ORCL	1991-04-24	0.2592589855194092
1297	ORCL	1991-04-25	0.25
1298	ORCL	1991-04-26	0.2438270002603531
1299	ORCL	1991-04-29	0.23456799983978271
1300	ORCL	1991-04-30	0.2283950001001358
1301	ORCL	1991-05-01	0.2283950001001358
1302	ORCL	1991-05-02	0.2438270002603531
1303	ORCL	1991-05-03	0.23148100078105927
1304	ORCL	1991-05-06	0.22530899941921234
1305	ORCL	1991-05-07	0.21913599967956543
1306	ORCL	1991-05-08	0.23148100078105927
1307	ORCL	1991-05-09	0.22530899941921234
1308	ORCL	1991-05-10	0.2222220003604889
1309	ORCL	1991-05-13	0.21913599967956543
1310	ORCL	1991-05-14	0.21604900062084198
1311	ORCL	1991-05-15	0.20987699925899506
1312	ORCL	1991-05-16	0.2006170004606247
1313	ORCL	1991-05-17	0.19753099977970123
1314	ORCL	1991-05-20	0.1790120005607605
1315	ORCL	1991-05-21	0.19135800004005432
1316	ORCL	1991-05-22	0.2067900002002716
1317	ORCL	1991-05-23	0.2006170004606247
1318	ORCL	1991-05-24	0.20987699925899506
1319	ORCL	1991-05-28	0.20370399951934814
1320	ORCL	1991-05-29	0.19444400072097778
1321	ORCL	1991-05-30	0.19135800004005432
1322	ORCL	1991-05-31	0.1851850003004074
1323	ORCL	1991-06-03	0.2067900002002716
1324	ORCL	1991-06-04	0.23765400052070618
1325	ORCL	1991-06-05	0.23765400052070618
1326	ORCL	1991-06-06	0.24074099957942963
1327	ORCL	1991-06-07	0.2283950001001358
1328	ORCL	1991-06-10	0.2222220003604889
1329	ORCL	1991-06-11	0.2283950001001358
1330	ORCL	1991-06-12	0.22530899941921234
1331	ORCL	1991-06-13	0.2222220003604889
1332	ORCL	1991-06-14	0.2222220003604889
1333	ORCL	1991-06-17	0.2222220003604889
1334	ORCL	1991-06-18	0.21913599967956543
1335	ORCL	1991-06-19	0.20987699925899506
1336	ORCL	1991-06-20	0.2067900002002716
1337	ORCL	1991-06-21	0.21604900062084198
1338	ORCL	1991-06-24	0.2006170004606247
1339	ORCL	1991-06-25	0.2067900002002716
1340	ORCL	1991-06-26	0.2067900002002716
1341	ORCL	1991-06-27	0.21296299993991852
1342	ORCL	1991-06-28	0.20987699925899506
1343	ORCL	1991-07-01	0.20987699925899506
1344	ORCL	1991-07-02	0.2006170004606247
1345	ORCL	1991-07-03	0.2006170004606247
1346	ORCL	1991-07-05	0.2006170004606247
1347	ORCL	1991-07-08	0.21913599967956543
1348	ORCL	1991-07-09	0.2222220003604889
1349	ORCL	1991-07-10	0.20987699925899506
1350	ORCL	1991-07-11	0.21913599967956543
1351	ORCL	1991-07-12	0.21913599967956543
1352	ORCL	1991-07-15	0.20987699925899506
1353	ORCL	1991-07-16	0.2222220003604889
1354	ORCL	1991-07-17	0.2222220003604889
1355	ORCL	1991-07-18	0.2222220003604889
1356	ORCL	1991-07-19	0.21296299993991852
1357	ORCL	1991-07-22	0.21913599967956543
1358	ORCL	1991-07-23	0.21913599967956543
1359	ORCL	1991-07-24	0.2222220003604889
1360	ORCL	1991-07-25	0.2222220003604889
1361	ORCL	1991-07-26	0.2283950001001358
1362	ORCL	1991-07-29	0.2222220003604889
1363	ORCL	1991-07-30	0.22530899941921234
1364	ORCL	1991-07-31	0.22530899941921234
1365	ORCL	1991-08-01	0.2222220003604889
1366	ORCL	1991-08-02	0.2283950001001358
1367	ORCL	1991-08-05	0.23148100078105927
1368	ORCL	1991-08-06	0.2283950001001358
1369	ORCL	1991-08-07	0.23765400052070618
1370	ORCL	1991-08-08	0.25
1371	ORCL	1991-08-09	0.25308600068092346
1372	ORCL	1991-08-12	0.2561730146408081
1373	ORCL	1991-08-13	0.25
1374	ORCL	1991-08-14	0.2561730146408081
1375	ORCL	1991-08-15	0.2438270002603531
1376	ORCL	1991-08-16	0.2438270002603531
1377	ORCL	1991-08-19	0.2283950001001358
1378	ORCL	1991-08-20	0.23148100078105927
1379	ORCL	1991-08-21	0.25308600068092346
1380	ORCL	1991-08-22	0.25
1381	ORCL	1991-08-23	0.25308600068092346
1382	ORCL	1991-08-26	0.25
1383	ORCL	1991-08-27	0.25
1384	ORCL	1991-08-28	0.2623459994792938
1385	ORCL	1991-08-29	0.2777779996395111
1386	ORCL	1991-08-30	0.2777779996395111
1387	ORCL	1991-09-03	0.2561730146408081
1388	ORCL	1991-09-04	0.2623459994792938
1389	ORCL	1991-09-05	0.2716050148010254
1390	ORCL	1991-09-06	0.26851901412010193
1391	ORCL	1991-09-09	0.2654320001602173
1392	ORCL	1991-09-10	0.2561730146408081
1393	ORCL	1991-09-11	0.2716050148010254
1394	ORCL	1991-09-12	0.28086400032043457
1395	ORCL	1991-09-13	0.2623459994792938
1396	ORCL	1991-09-16	0.26851901412010193
1397	ORCL	1991-09-17	0.26851901412010193
1398	ORCL	1991-09-18	0.26851901412010193
1399	ORCL	1991-09-19	0.26851901412010193
1400	ORCL	1991-09-20	0.26851901412010193
1401	ORCL	1991-09-23	0.2716050148010254
1402	ORCL	1991-09-24	0.2839510142803192
1403	ORCL	1991-09-25	0.3364199995994568
1404	ORCL	1991-09-26	0.3271600008010864
1405	ORCL	1991-09-27	0.33333298563957214
1406	ORCL	1991-09-30	0.33024701476097107
1407	ORCL	1991-10-01	0.34567898511886597
1408	ORCL	1991-10-02	0.36728399991989136
1409	ORCL	1991-10-03	0.34876498579978943
1410	ORCL	1991-10-04	0.33950600028038025
1411	ORCL	1991-10-07	0.33024701476097107
1412	ORCL	1991-10-08	0.3425930142402649
1413	ORCL	1991-10-09	0.33333298563957214
1414	ORCL	1991-10-10	0.3364199995994568
1415	ORCL	1991-10-11	0.34567898511886597
1416	ORCL	1991-10-14	0.34567898511886597
1417	ORCL	1991-10-15	0.34876498579978943
1418	ORCL	1991-10-16	0.3580250144004822
1419	ORCL	1991-10-17	0.34876498579978943
1420	ORCL	1991-10-18	0.34876498579978943
1421	ORCL	1991-10-21	0.3703700006008148
1422	ORCL	1991-10-22	0.36728399991989136
1423	ORCL	1991-10-23	0.38888901472091675
1424	ORCL	1991-10-24	0.38271600008010864
1425	ORCL	1991-10-25	0.3796299993991852
1426	ORCL	1991-10-28	0.3796299993991852
1427	ORCL	1991-10-29	0.3796299993991852
1428	ORCL	1991-10-30	0.38888901472091675
1429	ORCL	1991-10-31	0.38888901472091675
1430	ORCL	1991-11-01	0.40123501420021057
1431	ORCL	1991-11-04	0.39506199955940247
1432	ORCL	1991-11-05	0.39506199955940247
1433	ORCL	1991-11-06	0.39506199955940247
1434	ORCL	1991-11-07	0.3858020007610321
1435	ORCL	1991-11-08	0.38888901472091675
1436	ORCL	1991-11-11	0.3919749855995178
1437	ORCL	1991-11-12	0.3858020007610321
1438	ORCL	1991-11-13	0.38271600008010864
1439	ORCL	1991-11-14	0.37345701456069946
1440	ORCL	1991-11-15	0.33950600028038025
1441	ORCL	1991-11-18	0.37654298543930054
1442	ORCL	1991-11-19	0.3641979992389679
1443	ORCL	1991-11-20	0.36111098527908325
1444	ORCL	1991-11-21	0.37345701456069946
1445	ORCL	1991-11-22	0.35493800044059753
1446	ORCL	1991-11-25	0.3364199995994568
1447	ORCL	1991-11-26	0.3425930142402649
1448	ORCL	1991-11-27	0.3364199995994568
1449	ORCL	1991-11-29	0.33333298563957214
1450	ORCL	1991-12-02	0.35493800044059753
1451	ORCL	1991-12-03	0.31790098547935486
1452	ORCL	1991-12-04	0.3055559992790222
1453	ORCL	1991-12-05	0.2993830144405365
1454	ORCL	1991-12-06	0.29629600048065186
1455	ORCL	1991-12-09	0.3055559992790222
1456	ORCL	1991-12-10	0.3086419999599457
1457	ORCL	1991-12-11	0.3055559992790222
1458	ORCL	1991-12-12	0.3086419999599457
1459	ORCL	1991-12-13	0.3209879994392395
1460	ORCL	1991-12-16	0.33333298563957214
1461	ORCL	1991-12-17	0.3209879994392395
1462	ORCL	1991-12-18	0.33024701476097107
1463	ORCL	1991-12-19	0.32407400012016296
1464	ORCL	1991-12-20	0.3086419999599457
1465	ORCL	1991-12-23	0.3209879994392395
1466	ORCL	1991-12-24	0.33333298563957214
1467	ORCL	1991-12-26	0.33950600028038025
1468	ORCL	1991-12-27	0.34567898511886597
1469	ORCL	1991-12-30	0.34876498579978943
1470	ORCL	1991-12-31	0.3580250144004822
1471	ORCL	1992-01-02	0.36728399991989136
1472	ORCL	1992-01-03	0.37654298543930054
1473	ORCL	1992-01-06	0.37654298543930054
1474	ORCL	1992-01-07	0.3796299993991852
1475	ORCL	1992-01-08	0.4228399991989136
1476	ORCL	1992-01-09	0.4444440007209778
1477	ORCL	1992-01-10	0.43827199935913086
1478	ORCL	1992-01-13	0.43827199935913086
1479	ORCL	1992-01-14	0.4475310146808624
1480	ORCL	1992-01-15	0.4567900002002716
1481	ORCL	1992-01-16	0.4506169855594635
1482	ORCL	1992-01-17	0.4444440007209778
1483	ORCL	1992-01-20	0.45987701416015625
1484	ORCL	1992-01-21	0.4629630148410797
1485	ORCL	1992-01-22	0.4845679998397827
1486	ORCL	1992-01-23	0.45987701416015625
1487	ORCL	1992-01-24	0.4567900002002716
1488	ORCL	1992-01-27	0.46913599967956543
1489	ORCL	1992-01-28	0.4660489857196808
1490	ORCL	1992-01-29	0.4567900002002716
1491	ORCL	1992-01-30	0.4722220003604889
1492	ORCL	1992-01-31	0.4567900002002716
1493	ORCL	1992-02-03	0.46913599967956543
1494	ORCL	1992-02-04	0.4938269853591919
1495	ORCL	1992-02-05	0.49691399931907654
1496	ORCL	1992-02-06	0.4938269853591919
1497	ORCL	1992-02-07	0.4845679998397827
1498	ORCL	1992-02-10	0.5
1499	ORCL	1992-02-11	0.4938269853591919
1500	ORCL	1992-02-12	0.5123460292816162
1501	ORCL	1992-02-13	0.5092589855194092
1502	ORCL	1992-02-14	0.5
1503	ORCL	1992-02-18	0.4876540005207062
1504	ORCL	1992-02-19	0.4845679998397827
1505	ORCL	1992-02-20	0.5185189843177795
1506	ORCL	1992-02-21	0.5123460292816162
1507	ORCL	1992-02-24	0.49691399931907654
1508	ORCL	1992-02-25	0.4907410144805908
1509	ORCL	1992-02-26	0.5061730146408081
1510	ORCL	1992-02-27	0.5061730146408081
1511	ORCL	1992-02-28	0.4938269853591919
1512	ORCL	1992-03-02	0.4876540005207062
1513	ORCL	1992-03-03	0.49691399931907654
1514	ORCL	1992-03-04	0.4907410144805908
1515	ORCL	1992-03-05	0.48148098587989807
1516	ORCL	1992-03-06	0.48148098587989807
1517	ORCL	1992-03-09	0.43209901452064514
1518	ORCL	1992-03-10	0.42592599987983704
1519	ORCL	1992-03-11	0.42592599987983704
1520	ORCL	1992-03-12	0.41975298523902893
1521	ORCL	1992-03-13	0.41975298523902893
1522	ORCL	1992-03-16	0.41666701436042786
1523	ORCL	1992-03-17	0.4290120005607605
1524	ORCL	1992-03-18	0.41975298523902893
1525	ORCL	1992-03-19	0.39506199955940247
1526	ORCL	1992-03-20	0.3919749855995178
1527	ORCL	1992-03-23	0.3981480002403259
1528	ORCL	1992-03-24	0.42592599987983704
1529	ORCL	1992-03-25	0.3703700006008148
1530	ORCL	1992-03-26	0.36111098527908325
1531	ORCL	1992-03-27	0.3425930142402649
1532	ORCL	1992-03-30	0.34567898511886597
1533	ORCL	1992-03-31	0.33333298563957214
1534	ORCL	1992-04-01	0.3364199995994568
1535	ORCL	1992-04-02	0.3425930142402649
1536	ORCL	1992-04-03	0.34567898511886597
1537	ORCL	1992-04-06	0.34567898511886597
1538	ORCL	1992-04-07	0.32407400012016296
1539	ORCL	1992-04-08	0.3086419999599457
1540	ORCL	1992-04-09	0.3364199995994568
1541	ORCL	1992-04-10	0.3271600008010864
1542	ORCL	1992-04-13	0.32407400012016296
1543	ORCL	1992-04-14	0.3425930142402649
1544	ORCL	1992-04-15	0.34876498579978943
1545	ORCL	1992-04-16	0.34876498579978943
1546	ORCL	1992-04-20	0.3425930142402649
1547	ORCL	1992-04-21	0.3364199995994568
1548	ORCL	1992-04-22	0.3425930142402649
1549	ORCL	1992-04-23	0.3271600008010864
1550	ORCL	1992-04-24	0.32407400012016296
1551	ORCL	1992-04-27	0.3271600008010864
1552	ORCL	1992-04-28	0.31790098547935486
1553	ORCL	1992-04-29	0.33024701476097107
1554	ORCL	1992-04-30	0.3425930142402649
1555	ORCL	1992-05-01	0.34876498579978943
1556	ORCL	1992-05-04	0.36728399991989136
1557	ORCL	1992-05-05	0.3981480002403259
1558	ORCL	1992-05-06	0.3919749855995178
1559	ORCL	1992-05-07	0.3858020007610321
1560	ORCL	1992-05-08	0.38271600008010864
1561	ORCL	1992-05-11	0.38271600008010864
1562	ORCL	1992-05-12	0.3858020007610321
1563	ORCL	1992-05-13	0.37345701456069946
1564	ORCL	1992-05-14	0.37345701456069946
1565	ORCL	1992-05-15	0.3796299993991852
1566	ORCL	1992-05-18	0.37654298543930054
1567	ORCL	1992-05-19	0.3703700006008148
1568	ORCL	1992-05-20	0.37654298543930054
1569	ORCL	1992-05-21	0.36728399991989136
1570	ORCL	1992-05-22	0.3641979992389679
1571	ORCL	1992-05-26	0.3518519997596741
1572	ORCL	1992-05-27	0.3703700006008148
1573	ORCL	1992-05-28	0.37345701456069946
1574	ORCL	1992-05-29	0.36728399991989136
1575	ORCL	1992-06-01	0.36728399991989136
1576	ORCL	1992-06-02	0.38888901472091675
1577	ORCL	1992-06-03	0.38888901472091675
1578	ORCL	1992-06-04	0.38888901472091675
1579	ORCL	1992-06-05	0.38271600008010864
1580	ORCL	1992-06-08	0.3858020007610321
1581	ORCL	1992-06-09	0.37654298543930054
1582	ORCL	1992-06-10	0.37345701456069946
1583	ORCL	1992-06-11	0.38271600008010864
1584	ORCL	1992-06-12	0.3858020007610321
1585	ORCL	1992-06-15	0.41666701436042786
1586	ORCL	1992-06-16	0.4074069857597351
1587	ORCL	1992-06-17	0.38888901472091675
1588	ORCL	1992-06-18	0.3796299993991852
1589	ORCL	1992-06-19	0.3981480002403259
1590	ORCL	1992-06-22	0.3919749855995178
1591	ORCL	1992-06-23	0.38271600008010864
1592	ORCL	1992-06-24	0.37345701456069946
1593	ORCL	1992-06-25	0.3641979992389679
1594	ORCL	1992-06-26	0.3518519997596741
1595	ORCL	1992-06-29	0.38271600008010864
1596	ORCL	1992-06-30	0.37654298543930054
1597	ORCL	1992-07-01	0.4290120005607605
1598	ORCL	1992-07-02	0.41666701436042786
1599	ORCL	1992-07-06	0.41666701436042786
1600	ORCL	1992-07-07	0.40432101488113403
1601	ORCL	1992-07-08	0.41049399971961975
1602	ORCL	1992-07-09	0.4290120005607605
1603	ORCL	1992-07-10	0.4413580000400543
1604	ORCL	1992-07-13	0.4413580000400543
1605	ORCL	1992-07-14	0.4475310146808624
1606	ORCL	1992-07-15	0.46913599967956543
1607	ORCL	1992-07-16	0.46913599967956543
1608	ORCL	1992-07-17	0.4629630148410797
1609	ORCL	1992-07-20	0.45370399951934814
1610	ORCL	1992-07-21	0.4660489857196808
1611	ORCL	1992-07-22	0.45987701416015625
1612	ORCL	1992-07-23	0.4567900002002716
1613	ORCL	1992-07-24	0.4660489857196808
1614	ORCL	1992-07-27	0.45370399951934814
1615	ORCL	1992-07-28	0.4506169855594635
1616	ORCL	1992-07-29	0.4351849853992462
1617	ORCL	1992-07-30	0.4567900002002716
1618	ORCL	1992-07-31	0.45987701416015625
1619	ORCL	1992-08-03	0.45987701416015625
1620	ORCL	1992-08-04	0.45370399951934814
1621	ORCL	1992-08-05	0.4567900002002716
1622	ORCL	1992-08-06	0.4475310146808624
1623	ORCL	1992-08-07	0.4413580000400543
1624	ORCL	1992-08-10	0.4351849853992462
1625	ORCL	1992-08-11	0.4290120005607605
1626	ORCL	1992-08-12	0.4351849853992462
1627	ORCL	1992-08-13	0.4351849853992462
1628	ORCL	1992-08-14	0.4413580000400543
1629	ORCL	1992-08-17	0.4413580000400543
1630	ORCL	1992-08-18	0.43209901452064514
1631	ORCL	1992-08-19	0.4228399991989136
1632	ORCL	1992-08-20	0.4290120005607605
1633	ORCL	1992-08-21	0.43209901452064514
1634	ORCL	1992-08-24	0.40432101488113403
1635	ORCL	1992-08-25	0.41666701436042786
1636	ORCL	1992-08-26	0.41975298523902893
1637	ORCL	1992-08-27	0.4290120005607605
1638	ORCL	1992-08-28	0.4290120005607605
1639	ORCL	1992-08-31	0.43209901452064514
1640	ORCL	1992-09-01	0.4475310146808624
1641	ORCL	1992-09-02	0.46913599967956543
1642	ORCL	1992-09-03	0.4629630148410797
1643	ORCL	1992-09-04	0.4567900002002716
1644	ORCL	1992-09-08	0.45370399951934814
1645	ORCL	1992-09-09	0.48148098587989807
1646	ORCL	1992-09-10	0.4783949851989746
1647	ORCL	1992-09-11	0.4876540005207062
1648	ORCL	1992-09-14	0.5154320001602173
1649	ORCL	1992-09-15	0.49691399931907654
1650	ORCL	1992-09-16	0.4783949851989746
1651	ORCL	1992-09-17	0.49691399931907654
1652	ORCL	1992-09-18	0.5
1653	ORCL	1992-09-21	0.4876540005207062
1654	ORCL	1992-09-22	0.5
1655	ORCL	1992-09-23	0.4938269853591919
1656	ORCL	1992-09-24	0.49691399931907654
1657	ORCL	1992-09-25	0.46913599967956543
1658	ORCL	1992-09-28	0.4783949851989746
1659	ORCL	1992-09-29	0.5030859708786011
1660	ORCL	1992-09-30	0.4938269853591919
1661	ORCL	1992-10-01	0.4845679998397827
1662	ORCL	1992-10-02	0.4783949851989746
1663	ORCL	1992-10-05	0.46913599967956543
1664	ORCL	1992-10-06	0.4907410144805908
1665	ORCL	1992-10-07	0.48148098587989807
1666	ORCL	1992-10-08	0.48148098587989807
1667	ORCL	1992-10-09	0.46913599967956543
1668	ORCL	1992-10-12	0.4907410144805908
1669	ORCL	1992-10-13	0.49691399931907654
1670	ORCL	1992-10-14	0.4876540005207062
1671	ORCL	1992-10-15	0.4938269853591919
1672	ORCL	1992-10-16	0.5092589855194092
1673	ORCL	1992-10-19	0.5462960004806519
1674	ORCL	1992-10-20	0.55246901512146
1675	ORCL	1992-10-21	0.5555559992790222
1676	ORCL	1992-10-22	0.5679010152816772
1677	ORCL	1992-10-23	0.5709879994392395
1678	ORCL	1992-10-26	0.5555559992790222
1679	ORCL	1992-10-27	0.5339509844779968
1680	ORCL	1992-10-28	0.5401229858398438
1681	ORCL	1992-10-29	0.5617280006408691
1682	ORCL	1992-10-30	0.5493829846382141
1683	ORCL	1992-11-02	0.5617280006408691
1684	ORCL	1992-11-03	0.5462960004806519
1685	ORCL	1992-11-04	0.5401229858398438
1686	ORCL	1992-11-05	0.5802469849586487
1687	ORCL	1992-11-06	0.595678985118866
1688	ORCL	1992-11-09	0.5833330154418945
1689	ORCL	1992-11-10	0.5987650156021118
1690	ORCL	1992-11-11	0.595678985118866
1691	ORCL	1992-11-12	0.5709879994392395
1692	ORCL	1992-11-13	0.5740739703178406
1693	ORCL	1992-11-16	0.5370370149612427
1694	ORCL	1992-11-17	0.5061730146408081
1695	ORCL	1992-11-18	0.5370370149612427
1696	ORCL	1992-11-19	0.5555559992790222
1697	ORCL	1992-11-20	0.5462960004806519
1698	ORCL	1992-11-23	0.5185189843177795
1699	ORCL	1992-11-24	0.5308640003204346
1700	ORCL	1992-11-25	0.5123460292816162
1701	ORCL	1992-11-27	0.5154320001602173
1702	ORCL	1992-11-30	0.5493829846382141
1703	ORCL	1992-12-01	0.5617280006408691
1704	ORCL	1992-12-02	0.5432100296020508
1705	ORCL	1992-12-03	0.5555559992790222
1706	ORCL	1992-12-04	0.5648149847984314
1707	ORCL	1992-12-07	0.5925930142402649
1708	ORCL	1992-12-08	0.5802469849586487
1709	ORCL	1992-12-09	0.5648149847984314
1710	ORCL	1992-12-10	0.5648149847984314
1711	ORCL	1992-12-11	0.5462960004806519
1712	ORCL	1992-12-14	0.5216050148010254
1713	ORCL	1992-12-15	0.4938269853591919
1714	ORCL	1992-12-16	0.5185189843177795
1715	ORCL	1992-12-17	0.5154320001602173
1716	ORCL	1992-12-18	0.5061730146408081
1717	ORCL	1992-12-21	0.5
1718	ORCL	1992-12-22	0.4783949851989746
1719	ORCL	1992-12-23	0.6882719993591309
1720	ORCL	1992-12-24	0.6882719993591309
1721	ORCL	1992-12-28	0.6851850152015686
1722	ORCL	1992-12-29	0.69753098487854
1723	ORCL	1992-12-30	0.6944440007209778
1724	ORCL	1992-12-31	0.7006170153617859
1725	ORCL	1993-01-04	0.7067899703979492
1726	ORCL	1993-01-05	0.7253090143203735
1727	ORCL	1993-01-06	0.7407410144805908
1728	ORCL	1993-01-07	0.7438269853591919
1729	ORCL	1993-01-08	0.7376539707183838
1730	ORCL	1993-01-11	0.7283949851989746
1731	ORCL	1993-01-12	0.7067899703979492
1732	ORCL	1993-01-13	0.7283949851989746
1733	ORCL	1993-01-14	0.7530859708786011
1734	ORCL	1993-01-15	0.7345679998397827
1735	ORCL	1993-01-18	0.7037039995193481
1736	ORCL	1993-01-19	0.7129629850387573
1737	ORCL	1993-01-20	0.7253090143203735
1738	ORCL	1993-01-21	0.7932100296020508
1739	ORCL	1993-01-22	0.8271600008010864
1740	ORCL	1993-01-25	0.8641980290412903
1741	ORCL	1993-01-26	0.8672839999198914
1742	ORCL	1993-01-27	0.8209879994392395
1743	ORCL	1993-01-28	0.8086420297622681
1744	ORCL	1993-01-29	0.80246901512146
1745	ORCL	1993-02-01	0.8333330154418945
1746	ORCL	1993-02-02	0.8179010152816772
1747	ORCL	1993-02-03	0.8240739703178406
1748	ORCL	1993-02-04	0.8055559992790222
1749	ORCL	1993-02-05	0.7901229858398438
1750	ORCL	1993-02-08	0.7746909856796265
1751	ORCL	1993-02-09	0.7376539707183838
1752	ORCL	1993-02-10	0.7777780294418335
1753	ORCL	1993-02-11	0.7530859708786011
1754	ORCL	1993-02-12	0.7345679998397827
1755	ORCL	1993-02-16	0.69753098487854
1756	ORCL	1993-02-17	0.7037039995193481
1757	ORCL	1993-02-18	0.7253090143203735
1758	ORCL	1993-02-19	0.7530859708786011
1759	ORCL	1993-02-22	0.7314810156822205
1760	ORCL	1993-02-23	0.7314810156822205
1761	ORCL	1993-02-24	0.7808640003204346
1762	ORCL	1993-02-25	0.8148149847984314
1763	ORCL	1993-02-26	0.8086420297622681
1764	ORCL	1993-03-01	0.7777780294418335
1765	ORCL	1993-03-02	0.7870370149612427
1766	ORCL	1993-03-03	0.8425930142402649
1767	ORCL	1993-03-04	0.8209879994392395
1768	ORCL	1993-03-05	0.8395059704780579
1769	ORCL	1993-03-08	0.8487650156021118
1770	ORCL	1993-03-09	0.8364199995994568
1771	ORCL	1993-03-10	0.8333330154418945
1772	ORCL	1993-03-11	0.8611109852790833
1773	ORCL	1993-03-12	0.8518519997596741
1774	ORCL	1993-03-15	0.8919749855995178
1775	ORCL	1993-03-16	0.8765429854393005
1776	ORCL	1993-03-17	0.8641980290412903
1777	ORCL	1993-03-18	0.8765429854393005
1778	ORCL	1993-03-19	0.8549379706382751
1779	ORCL	1993-03-22	0.8611109852790833
1780	ORCL	1993-03-23	0.8611109852790833
1781	ORCL	1993-03-24	0.8827160000801086
1782	ORCL	1993-03-25	0.9104940295219421
1783	ORCL	1993-03-26	0.904321014881134
1784	ORCL	1993-03-29	0.9012349843978882
1785	ORCL	1993-03-30	0.9074069857597351
1786	ORCL	1993-03-31	0.9074069857597351
1787	ORCL	1993-04-01	0.9104940295219421
1788	ORCL	1993-04-02	0.8580250144004822
1789	ORCL	1993-04-05	0.8734570145606995
1790	ORCL	1993-04-06	0.8549379706382751
1791	ORCL	1993-04-07	0.8827160000801086
1792	ORCL	1993-04-08	0.8858019709587097
1793	ORCL	1993-04-12	0.8858019709587097
1794	ORCL	1993-04-13	0.8518519997596741
1795	ORCL	1993-04-14	0.8549379706382751
1796	ORCL	1993-04-15	0.8580250144004822
1797	ORCL	1993-04-16	0.8179010152816772
1798	ORCL	1993-04-19	0.8055559992790222
1799	ORCL	1993-04-20	0.8271600008010864
1800	ORCL	1993-04-21	0.8364199995994568
1801	ORCL	1993-04-22	0.8580250144004822
1802	ORCL	1993-04-23	0.8364199995994568
1803	ORCL	1993-04-26	0.8086420297622681
1804	ORCL	1993-04-27	0.8271600008010864
1805	ORCL	1993-04-28	0.8395059704780579
1806	ORCL	1993-04-29	0.8611109852790833
1807	ORCL	1993-04-30	0.8796300292015076
1808	ORCL	1993-05-03	0.9135800004005432
1809	ORCL	1993-05-04	0.9413579702377319
1810	ORCL	1993-05-05	0.9506170153617859
1811	ORCL	1993-05-06	0.9598770141601562
1812	ORCL	1993-05-07	0.9814810156822205
1813	ORCL	1993-05-10	0.9722219705581665
1814	ORCL	1993-05-11	0.9814810156822205
1815	ORCL	1993-05-12	0.9753090143203735
1816	ORCL	1993-05-13	0.9413579702377319
1817	ORCL	1993-05-14	0.9722219705581665
1818	ORCL	1993-05-17	0.9783949851989746
1819	ORCL	1993-05-18	1.003085970878601
1820	ORCL	1993-05-19	1.058642029762268
1821	ORCL	1993-05-20	1.0740740299224854
1822	ORCL	1993-05-21	1.0401229858398438
1823	ORCL	1993-05-24	1.0370370149612427
1824	ORCL	1993-05-25	1.0277780294418335
1825	ORCL	1993-05-26	1.0709880590438843
1826	ORCL	1993-05-27	1.0771600008010864
1827	ORCL	1993-05-28	1.0308640003204346
1828	ORCL	1993-06-01	1.0925929546356201
1829	ORCL	1993-06-02	1.0987650156021118
1830	ORCL	1993-06-03	1.1203700304031372
1831	ORCL	1993-06-04	1.0864200592041016
1832	ORCL	1993-06-07	1.0246909856796265
1833	ORCL	1993-06-08	1.0092589855194092
1834	ORCL	1993-06-09	1.0277780294418335
1835	ORCL	1993-06-10	1.0154320001602173
1836	ORCL	1993-06-11	1.055556058883667
1837	ORCL	1993-06-14	1.0956790447235107
1838	ORCL	1993-06-15	1.0833330154418945
1839	ORCL	1993-06-16	1.0802470445632935
1840	ORCL	1993-06-17	1.0925929546356201
1841	ORCL	1993-06-18	1.0740740299224854
1842	ORCL	1993-06-21	1.0648150444030762
1843	ORCL	1993-06-22	1.0771600008010864
1844	ORCL	1993-06-23	1.0648150444030762
1845	ORCL	1993-06-24	1.0925929546356201
1846	ORCL	1993-06-25	1.138888955116272
1847	ORCL	1993-06-28	1.2006169557571411
1848	ORCL	1993-06-29	1.1419750452041626
1849	ORCL	1993-06-30	1.2160489559173584
1850	ORCL	1993-07-01	1.2345679998397827
1851	ORCL	1993-07-02	1.2345679998397827
1852	ORCL	1993-07-06	1.2129629850387573
1853	ORCL	1993-07-07	1.1820989847183228
1854	ORCL	1993-07-08	1.2006169557571411
1855	ORCL	1993-07-09	1.2067899703979492
1856	ORCL	1993-07-12	1.2376539707183838
1857	ORCL	1993-07-13	1.253085970878601
1858	ORCL	1993-07-14	1.2314809560775757
1859	ORCL	1993-07-15	1.2191359996795654
1860	ORCL	1993-07-16	1.1419750452041626
1861	ORCL	1993-07-19	1.1512349843978882
1862	ORCL	1993-07-20	1.2098770141601562
1863	ORCL	1993-07-21	1.2129629850387573
1864	ORCL	1993-07-22	1.2191359996795654
1865	ORCL	1993-07-23	1.2376539707183838
1866	ORCL	1993-07-26	1.2716050148010254
1867	ORCL	1993-07-27	1.2716050148010254
1868	ORCL	1993-07-28	1.256173014640808
1869	ORCL	1993-07-29	1.2808640003204346
1870	ORCL	1993-07-30	1.243826985359192
1871	ORCL	1993-08-02	1.2839510440826416
1872	ORCL	1993-08-03	1.2839510440826416
1873	ORCL	1993-08-04	1.2839510440826416
1874	ORCL	1993-08-05	1.3117280006408691
1875	ORCL	1993-08-06	1.3271600008010864
1876	ORCL	1993-08-09	1.2839510440826416
1877	ORCL	1993-08-10	1.2716050148010254
1878	ORCL	1993-08-11	1.2746909856796265
1879	ORCL	1993-08-12	1.2716050148010254
1880	ORCL	1993-08-13	1.253085970878601
1881	ORCL	1993-08-16	1.2962960004806519
1882	ORCL	1993-08-17	1.3209880590438843
1883	ORCL	1993-08-18	1.3333330154418945
1884	ORCL	1993-08-19	1.3117280006408691
1885	ORCL	1993-08-20	1.3209880590438843
1886	ORCL	1993-08-23	1.3518520593643188
1887	ORCL	1993-08-24	1.3919750452041626
1888	ORCL	1993-08-25	1.3518520593643188
1889	ORCL	1993-08-26	1.243826985359192
1890	ORCL	1993-08-27	1.2345679998397827
1891	ORCL	1993-08-30	1.243826985359192
1892	ORCL	1993-08-31	1.2716050148010254
1893	ORCL	1993-09-01	1.3117280006408691
1894	ORCL	1993-09-02	1.2932100296020508
1895	ORCL	1993-09-03	1.3179010152816772
1896	ORCL	1993-09-07	1.2592589855194092
1897	ORCL	1993-09-08	1.2592589855194092
1898	ORCL	1993-09-09	1.256173014640808
1899	ORCL	1993-09-10	1.2623460292816162
1900	ORCL	1993-09-13	1.2191359996795654
1901	ORCL	1993-09-14	1.2037039995193481
1902	ORCL	1993-09-15	1.25
1903	ORCL	1993-09-16	1.2654320001602173
1904	ORCL	1993-09-17	1.2993830442428589
1905	ORCL	1993-09-20	1.3487650156021118
1906	ORCL	1993-09-21	1.3518520593643188
1907	ORCL	1993-09-22	1.44753098487854
1908	ORCL	1993-09-23	1.4629629850387573
1909	ORCL	1993-09-24	1.4753090143203735
1910	ORCL	1993-09-27	1.4907410144805908
1911	ORCL	1993-09-28	1.5185190439224243
1912	ORCL	1993-09-29	1.55246901512146
1913	ORCL	1993-09-30	1.5154320001602173
1914	ORCL	1993-10-01	1.5
1915	ORCL	1993-10-04	1.4722219705581665
1916	ORCL	1993-10-05	1.4506169557571411
1917	ORCL	1993-10-06	1.444443941116333
1918	ORCL	1993-10-07	1.444443941116333
1919	ORCL	1993-10-08	1.4722219705581665
1920	ORCL	1993-10-11	1.506173014640808
1921	ORCL	1993-10-12	1.558642029762268
1922	ORCL	1993-10-13	1.5740740299224854
1923	ORCL	1993-10-14	1.5679010152816772
1924	ORCL	1993-10-15	1.5771600008010864
1925	ORCL	1993-10-18	1.5864200592041016
1926	ORCL	1993-10-19	1.5185190439224243
1927	ORCL	1993-10-20	1.5092589855194092
1928	ORCL	1993-10-21	1.5123460292816162
1929	ORCL	1993-10-22	1.506173014640808
1930	ORCL	1993-10-25	1.4876539707183838
1931	ORCL	1993-10-26	1.4567899703979492
1932	ORCL	1993-10-27	1.4722219705581665
1933	ORCL	1993-10-28	1.4382719993591309
1934	ORCL	1993-10-29	1.4629629850387573
1935	ORCL	1993-11-01	1.4753090143203735
1936	ORCL	1993-11-02	1.503085970878601
1937	ORCL	1993-11-03	1.4567899703979492
1938	ORCL	1993-11-04	1.3734569549560547
1939	ORCL	1993-11-05	1.4506169557571411
1940	ORCL	1993-11-08	1.5092589855194092
1941	ORCL	1993-11-09	1.506173014640808
1942	ORCL	1993-11-10	1.555556058883667
1943	ORCL	1993-11-11	1.5802470445632935
1944	ORCL	1993-11-12	1.555556058883667
1945	ORCL	1993-11-15	1.555556058883667
1946	ORCL	1993-11-16	1.611111044883728
1947	ORCL	1993-11-17	1.555556058883667
1948	ORCL	1993-11-18	1.5679010152816772
1949	ORCL	1993-11-19	1.5246909856796265
1950	ORCL	1993-11-22	1.4753090143203735
1951	ORCL	1993-11-23	1.555556058883667
1952	ORCL	1993-11-24	1.5802470445632935
1953	ORCL	1993-11-26	1.5740740299224854
1954	ORCL	1993-11-29	1.5185190439224243
1955	ORCL	1993-11-30	1.5617280006408691
1956	ORCL	1993-12-01	1.611111044883728
1957	ORCL	1993-12-02	1.6790119409561157
1958	ORCL	1993-12-03	1.7345679998397827
1959	ORCL	1993-12-06	1.753085970878601
1960	ORCL	1993-12-07	1.7839510440826416
1961	ORCL	1993-12-08	1.8518520593643188
1962	ORCL	1993-12-09	1.7839510440826416
1963	ORCL	1993-12-10	1.7592589855194092
1964	ORCL	1993-12-13	1.7777780294418335
1965	ORCL	1993-12-14	1.7037039995193481
1966	ORCL	1993-12-15	1.6851849555969238
1967	ORCL	1993-12-16	1.7407410144805908
1968	ORCL	1993-12-17	1.7222219705581665
1969	ORCL	1993-12-20	1.7222219705581665
1970	ORCL	1993-12-21	1.7592589855194092
1971	ORCL	1993-12-22	1.5432100296020508
1972	ORCL	1993-12-23	1.5185190439224243
1973	ORCL	1993-12-27	1.4753090143203735
1974	ORCL	1993-12-28	1.4320989847183228
1975	ORCL	1993-12-29	1.4567899703979492
1976	ORCL	1993-12-30	1.4382719993591309
1977	ORCL	1993-12-31	1.4197529554367065
1978	ORCL	1994-01-03	1.4074070453643799
1979	ORCL	1994-01-04	1.4876539707183838
1980	ORCL	1994-01-05	1.5432100296020508
1981	ORCL	1994-01-06	1.5864200592041016
1982	ORCL	1994-01-07	1.5679010152816772
1983	ORCL	1994-01-10	1.6358020305633545
1984	ORCL	1994-01-11	1.7222219705581665
1985	ORCL	1994-01-12	1.7283949851989746
1986	ORCL	1994-01-13	1.5925929546356201
1987	ORCL	1994-01-14	1.6358020305633545
1988	ORCL	1994-01-17	1.6728399991989136
1989	ORCL	1994-01-18	1.6481479406356812
1990	ORCL	1994-01-19	1.6172840595245361
1991	ORCL	1994-01-20	1.6666669845581055
1992	ORCL	1994-01-21	1.6728399991989136
1993	ORCL	1994-01-24	1.6419750452041626
1994	ORCL	1994-01-25	1.6234569549560547
1995	ORCL	1994-01-26	1.6481479406356812
1996	ORCL	1994-01-27	1.6666669845581055
1997	ORCL	1994-01-28	1.60493803024292
1998	ORCL	1994-01-31	1.5864200592041016
1999	ORCL	1994-02-01	1.5679010152816772
2000	ORCL	1994-02-02	1.6358020305633545
2001	ORCL	1994-02-03	1.6172840595245361
2002	ORCL	1994-02-04	1.5432100296020508
2003	ORCL	1994-02-07	1.5802470445632935
2004	ORCL	1994-02-08	1.6172840595245361
2005	ORCL	1994-02-09	1.5987650156021118
2006	ORCL	1994-02-10	1.5987650156021118
2007	ORCL	1994-02-11	1.5679010152816772
2008	ORCL	1994-02-14	1.6172840595245361
2009	ORCL	1994-02-15	1.6604939699172974
2010	ORCL	1994-02-16	1.69753098487854
2011	ORCL	1994-02-17	1.6790119409561157
2012	ORCL	1994-02-18	1.6851849555969238
2013	ORCL	1994-02-22	1.691357970237732
2014	ORCL	1994-02-23	1.6543209552764893
2015	ORCL	1994-02-24	1.5925929546356201
2016	ORCL	1994-02-25	1.5864200592041016
2017	ORCL	1994-02-28	1.6296299695968628
2018	ORCL	1994-03-01	1.6481479406356812
2019	ORCL	1994-03-02	1.6728399991989136
2020	ORCL	1994-03-03	1.7037039995193481
2021	ORCL	1994-03-04	1.6851849555969238
2022	ORCL	1994-03-07	1.7407410144805908
2023	ORCL	1994-03-08	1.7037039995193481
2024	ORCL	1994-03-09	1.7098770141601562
2025	ORCL	1994-03-10	1.691357970237732
2026	ORCL	1994-03-11	1.7037039995193481
2027	ORCL	1994-03-14	1.746914029121399
2028	ORCL	1994-03-15	1.6851849555969238
2029	ORCL	1994-03-16	1.6543209552764893
2030	ORCL	1994-03-17	1.7160489559173584
2031	ORCL	1994-03-18	1.7160489559173584
2032	ORCL	1994-03-21	1.6851849555969238
2033	ORCL	1994-03-22	1.6419750452041626
2034	ORCL	1994-03-23	1.7345679998397827
2035	ORCL	1994-03-24	1.69753098487854
2036	ORCL	1994-03-25	1.6419750452041626
2037	ORCL	1994-03-28	1.5864200592041016
2038	ORCL	1994-03-29	1.5432100296020508
2039	ORCL	1994-03-30	1.5987650156021118
2040	ORCL	1994-03-31	1.5864200592041016
2041	ORCL	1994-04-04	1.5185190439224243
2042	ORCL	1994-04-05	1.64506196975708
2043	ORCL	1994-04-06	1.638888955116272
2044	ORCL	1994-04-07	1.6512349843978882
2045	ORCL	1994-04-08	1.6172840595245361
2046	ORCL	1994-04-11	1.6666669845581055
2047	ORCL	1994-04-12	1.5679010152816772
2048	ORCL	1994-04-13	1.4691359996795654
2049	ORCL	1994-04-14	1.493826985359192
2050	ORCL	1994-04-15	1.4814809560775757
2051	ORCL	1994-04-18	1.4629629850387573
2052	ORCL	1994-04-19	1.3765430450439453
2053	ORCL	1994-04-20	1.3271600008010864
2054	ORCL	1994-04-21	1.493826985359192
2055	ORCL	1994-04-22	1.493826985359192
2056	ORCL	1994-04-25	1.5246909856796265
2057	ORCL	1994-04-26	1.4876539707183838
2058	ORCL	1994-04-28	1.4753090143203735
2059	ORCL	1994-04-29	1.4753090143203735
2060	ORCL	1994-05-02	1.5679010152816772
2061	ORCL	1994-05-03	1.5246909856796265
2062	ORCL	1994-05-04	1.493826985359192
2063	ORCL	1994-05-05	1.4783949851989746
2064	ORCL	1994-05-06	1.4753090143203735
2065	ORCL	1994-05-09	1.441357970237732
2066	ORCL	1994-05-10	1.5246909856796265
2067	ORCL	1994-05-11	1.506173014640808
2068	ORCL	1994-05-12	1.5617280006408691
2069	ORCL	1994-05-13	1.5370370149612427
2070	ORCL	1994-05-16	1.5
2071	ORCL	1994-05-17	1.4783949851989746
2072	ORCL	1994-05-18	1.5154320001602173
2073	ORCL	1994-05-19	1.5617280006408691
2074	ORCL	1994-05-20	1.5740740299224854
2075	ORCL	1994-05-23	1.5925929546356201
2076	ORCL	1994-05-24	1.6666669845581055
2077	ORCL	1994-05-25	1.6728399991989136
2078	ORCL	1994-05-26	1.6790119409561157
2079	ORCL	1994-05-27	1.6851849555969238
2080	ORCL	1994-05-31	1.691357970237732
2081	ORCL	1994-06-01	1.7222219705581665
2082	ORCL	1994-06-02	1.8333330154418945
2083	ORCL	1994-06-03	1.8703700304031372
2084	ORCL	1994-06-06	1.7962960004806519
2085	ORCL	1994-06-07	1.8364200592041016
2086	ORCL	1994-06-08	1.7962960004806519
2087	ORCL	1994-06-09	1.7067899703979492
2088	ORCL	1994-06-10	1.8148150444030762
2089	ORCL	1994-06-13	1.7654320001602173
2090	ORCL	1994-06-14	1.7901229858398438
2091	ORCL	1994-06-15	1.861111044883728
2092	ORCL	1994-06-16	1.8333330154418945
2093	ORCL	1994-06-17	1.7901229858398438
2094	ORCL	1994-06-20	1.7716050148010254
2095	ORCL	1994-06-21	1.7407410144805908
2096	ORCL	1994-06-22	1.805556058883667
2097	ORCL	1994-06-23	1.7098770141601562
2098	ORCL	1994-06-24	1.808642029762268
2099	ORCL	1994-06-27	1.8641979694366455
2100	ORCL	1994-06-28	1.888888955116272
2101	ORCL	1994-06-29	1.8765430450439453
2102	ORCL	1994-06-30	1.8518520593643188
2103	ORCL	1994-07-01	1.8765430450439453
2104	ORCL	1994-07-05	1.8641979694366455
2105	ORCL	1994-07-06	1.8703700304031372
2106	ORCL	1994-07-07	1.9074070453643799
2107	ORCL	1994-07-08	1.8734569549560547
2108	ORCL	1994-07-11	1.8765430450439453
2109	ORCL	1994-07-12	1.9259259700775146
2110	ORCL	1994-07-13	1.9567899703979492
2111	ORCL	1994-07-14	1.9012349843978882
2112	ORCL	1994-07-15	1.9320989847183228
2113	ORCL	1994-07-18	1.9537039995193481
2114	ORCL	1994-07-19	1.9012349843978882
2115	ORCL	1994-07-20	1.8333330154418945
2116	ORCL	1994-07-21	1.8271600008010864
2117	ORCL	1994-07-22	1.8148150444030762
2118	ORCL	1994-07-25	1.7839510440826416
2119	ORCL	1994-07-26	1.808642029762268
2120	ORCL	1994-07-27	1.7716050148010254
2121	ORCL	1994-07-28	1.8179010152816772
2122	ORCL	1994-07-29	1.888888955116272
2123	ORCL	1994-08-01	1.8395060300827026
2124	ORCL	1994-08-02	1.8734569549560547
2125	ORCL	1994-08-03	1.8456790447235107
2126	ORCL	1994-08-04	1.8395060300827026
2127	ORCL	1994-08-05	1.8333330154418945
2128	ORCL	1994-08-08	1.8271600008010864
2129	ORCL	1994-08-09	1.8672840595245361
2130	ORCL	1994-08-10	1.89506196975708
2131	ORCL	1994-08-11	1.9228399991989136
2132	ORCL	1994-08-12	1.888888955116272
2133	ORCL	1994-08-15	1.9074070453643799
2134	ORCL	1994-08-16	1.9135799407958984
2135	ORCL	1994-08-17	1.9691359996795654
2136	ORCL	1994-08-18	1.9814809560775757
2137	ORCL	1994-08-19	2.0
2138	ORCL	1994-08-22	1.9629629850387573
2139	ORCL	1994-08-23	1.9382719993591309
2140	ORCL	1994-08-24	2.055556058883667
2141	ORCL	1994-08-25	2.1358020305633545
2142	ORCL	1994-08-26	2.1481480598449707
2143	ORCL	1994-08-29	2.1481480598449707
2144	ORCL	1994-08-30	2.141974925994873
2145	ORCL	1994-08-31	2.108025074005127
2146	ORCL	1994-09-01	2.09259295463562
2147	ORCL	1994-09-02	2.0493829250335693
2148	ORCL	1994-09-06	2.1111109256744385
2149	ORCL	1994-09-07	2.1481480598449707
2150	ORCL	1994-09-08	2.1296300888061523
2151	ORCL	1994-09-09	2.10493803024292
2152	ORCL	1994-09-12	2.0740740299224854
2153	ORCL	1994-09-13	2.1358020305633545
2154	ORCL	1994-09-14	2.160494089126587
2155	ORCL	1994-09-15	2.2037041187286377
2156	ORCL	1994-09-16	2.172840118408203
2157	ORCL	1994-09-19	2.2037041187286377
2158	ORCL	1994-09-20	2.172840118408203
2159	ORCL	1994-09-21	2.1296300888061523
2160	ORCL	1994-09-22	2.1666669845581055
2161	ORCL	1994-09-23	2.1358020305633545
2162	ORCL	1994-09-26	2.0987648963928223
2163	ORCL	1994-09-27	2.1234569549560547
2164	ORCL	1994-09-28	2.1234569549560547
2165	ORCL	1994-09-29	2.141974925994873
2166	ORCL	1994-09-30	2.1234569549560547
2167	ORCL	1994-10-03	2.1635799407958984
2168	ORCL	1994-10-04	2.0987648963928223
2169	ORCL	1994-10-05	2.117284059524536
2170	ORCL	1994-10-06	2.055556058883667
2171	ORCL	1994-10-07	2.080246925354004
2172	ORCL	1994-10-10	2.10493803024292
2173	ORCL	1994-10-11	2.19753098487854
2174	ORCL	1994-10-12	2.1913580894470215
2175	ORCL	1994-10-13	2.1913580894470215
2176	ORCL	1994-10-14	2.206789970397949
2177	ORCL	1994-10-17	2.2685189247131348
2178	ORCL	1994-10-18	2.2345681190490723
2179	ORCL	1994-10-19	2.2283949851989746
2180	ORCL	1994-10-20	2.19753098487854
2181	ORCL	1994-10-21	2.2098770141601562
2182	ORCL	1994-10-24	2.2037041187286377
2183	ORCL	1994-10-25	2.1790120601654053
2184	ORCL	1994-10-26	2.2037041187286377
2185	ORCL	1994-10-27	2.1820991039276123
2186	ORCL	1994-10-28	2.2469139099121094
2187	ORCL	1994-10-31	2.2716050148010254
2188	ORCL	1994-11-01	2.2530860900878906
2189	ORCL	1994-11-02	2.2160489559173584
2190	ORCL	1994-11-03	2.185184955596924
2191	ORCL	1994-11-04	2.1296300888061523
2192	ORCL	1994-11-07	2.1234569549560547
2193	ORCL	1994-11-08	2.2037041187286377
2194	ORCL	1994-11-09	2.1543209552764893
2195	ORCL	1994-11-10	2.132715940475464
2196	ORCL	1994-11-11	2.1296300888061523
2197	ORCL	1994-11-14	2.1790120601654053
2198	ORCL	1994-11-15	2.1913580894470215
2199	ORCL	1994-11-16	2.1790120601654053
2200	ORCL	1994-11-17	2.1358020305633545
2201	ORCL	1994-11-18	2.1481480598449707
2202	ORCL	1994-11-21	2.080246925354004
2203	ORCL	1994-11-22	1.9629629850387573
2204	ORCL	1994-11-23	1.9259259700775146
2205	ORCL	1994-11-25	2.012346029281616
2206	ORCL	1994-11-28	2.024691104888916
2207	ORCL	1994-11-29	2.10493803024292
2208	ORCL	1994-11-30	2.037036895751953
2209	ORCL	1994-12-01	2.012346029281616
2210	ORCL	1994-12-02	1.996914029121399
2211	ORCL	1994-12-05	2.0185189247131348
2212	ORCL	1994-12-06	1.9629629850387573
2213	ORCL	1994-12-07	1.9506169557571411
2214	ORCL	1994-12-08	1.8765430450439453
2215	ORCL	1994-12-09	1.9197529554367065
2216	ORCL	1994-12-12	1.9691359996795654
2217	ORCL	1994-12-13	1.9691359996795654
2218	ORCL	1994-12-14	1.9629629850387573
2219	ORCL	1994-12-15	1.9660489559173584
2220	ORCL	1994-12-16	1.9012349843978882
2221	ORCL	1994-12-19	1.9197529554367065
2222	ORCL	1994-12-20	1.944443941116333
2223	ORCL	1994-12-21	2.09259295463562
2224	ORCL	1994-12-22	2.1543209552764893
2225	ORCL	1994-12-23	2.1388890743255615
2226	ORCL	1994-12-27	2.222222089767456
2227	ORCL	1994-12-28	2.185184955596924
2228	ORCL	1994-12-29	2.2345681190490723
2229	ORCL	1994-12-30	2.1790120601654053
2230	ORCL	1995-01-03	2.117284059524536
2231	ORCL	1995-01-04	2.1358020305633545
2232	ORCL	1995-01-05	2.09259295463562
2233	ORCL	1995-01-06	2.117284059524536
2234	ORCL	1995-01-09	2.1790120601654053
2235	ORCL	1995-01-10	2.185184955596924
2236	ORCL	1995-01-11	2.1203699111938477
2237	ORCL	1995-01-12	2.10493803024292
2238	ORCL	1995-01-13	2.080246925354004
2239	ORCL	1995-01-16	2.0679008960723877
2240	ORCL	1995-01-17	2.141974925994873
2241	ORCL	1995-01-18	2.1358020305633545
2242	ORCL	1995-01-19	2.2098770141601562
2243	ORCL	1995-01-20	2.169753074645996
2244	ORCL	1995-01-23	2.1234569549560547
2245	ORCL	1995-01-24	2.117284059524536
2246	ORCL	1995-01-25	2.160494089126587
2247	ORCL	1995-01-26	2.117284059524536
2248	ORCL	1995-01-27	2.1111109256744385
2249	ORCL	1995-01-30	2.061728000640869
2250	ORCL	1995-01-31	2.10493803024292
2251	ORCL	1995-02-01	2.09259295463562
2252	ORCL	1995-02-02	2.117284059524536
2253	ORCL	1995-02-03	2.172840118408203
2254	ORCL	1995-02-06	2.194443941116333
2255	ORCL	1995-02-07	2.1913580894470215
2256	ORCL	1995-02-08	2.1666669845581055
2257	ORCL	1995-02-09	2.1481480598449707
2258	ORCL	1995-02-10	2.185184955596924
2259	ORCL	1995-02-13	2.19753098487854
2260	ORCL	1995-02-14	2.1790120601654053
2261	ORCL	1995-02-15	2.259258985519409
2262	ORCL	1995-02-16	2.277777910232544
2263	ORCL	1995-02-17	2.2530860900878906
2264	ORCL	1995-02-21	2.277777910232544
2265	ORCL	1995-02-22	2.327159881591797
2266	ORCL	1995-02-23	2.3240740299224854
2267	ORCL	1995-02-24	2.259258985519409
2268	ORCL	1995-02-27	2.25
2269	ORCL	1995-02-28	2.3240740299224854
2270	ORCL	1995-03-01	2.314815044403076
2271	ORCL	1995-03-02	2.34259295463562
2272	ORCL	1995-03-03	2.435184955596924
2273	ORCL	1995-03-06	2.40740704536438
2274	ORCL	1995-03-07	2.3888890743255615
2275	ORCL	1995-03-08	2.40740704536438
2276	ORCL	1995-03-09	2.4259259700775146
2277	ORCL	1995-03-10	2.444443941116333
2278	ORCL	1995-03-13	2.4537041187286377
2279	ORCL	1995-03-14	2.462963104248047
2280	ORCL	1995-03-15	2.4259259700775146
2281	ORCL	1995-03-16	2.462963104248047
2282	ORCL	1995-03-17	2.472222089767456
2283	ORCL	1995-03-20	2.490741014480591
2284	ORCL	1995-03-21	2.537036895751953
2285	ORCL	1995-03-22	2.444443941116333
2286	ORCL	1995-03-23	2.3611109256744385
2287	ORCL	1995-03-24	2.3796300888061523
2288	ORCL	1995-03-27	2.3981480598449707
2289	ORCL	1995-03-28	2.4259259700775146
2290	ORCL	1995-03-29	2.3703699111938477
2291	ORCL	1995-03-30	2.3240740299224854
2292	ORCL	1995-03-31	2.314815044403076
2293	ORCL	1995-04-03	2.3796300888061523
2294	ORCL	1995-04-04	2.3333330154418945
2295	ORCL	1995-04-05	2.314815044403076
2296	ORCL	1995-04-06	2.1759259700775146
2297	ORCL	1995-04-07	2.2685189247131348
2298	ORCL	1995-04-10	2.2685189247131348
2299	ORCL	1995-04-11	2.305556058883667
2300	ORCL	1995-04-12	2.3703699111938477
2301	ORCL	1995-04-13	2.3703699111938477
2302	ORCL	1995-04-17	2.310184955596924
2303	ORCL	1995-04-18	2.287036895751953
2304	ORCL	1995-04-19	2.240741014480591
2305	ORCL	1995-04-20	2.212963104248047
2306	ORCL	1995-04-21	2.222222089767456
2307	ORCL	1995-04-24	2.2546300888061523
2308	ORCL	1995-04-25	2.2037041187286377
2309	ORCL	1995-04-26	2.1481480598449707
2310	ORCL	1995-04-27	2.314815044403076
2311	ORCL	1995-04-28	2.259258985519409
2312	ORCL	1995-05-01	2.2268519401550293
2313	ORCL	1995-05-02	2.2083330154418945
2314	ORCL	1995-05-03	2.3333330154418945
2315	ORCL	1995-05-04	2.277777910232544
2316	ORCL	1995-05-05	2.2685189247131348
2317	ORCL	1995-05-08	2.287036895751953
2318	ORCL	1995-05-09	2.2962958812713623
2319	ORCL	1995-05-10	2.305556058883667
2320	ORCL	1995-05-11	2.3796300888061523
2321	ORCL	1995-05-12	2.40740704536438
2322	ORCL	1995-05-15	2.5138890743255615
2323	ORCL	1995-05-16	2.5416669845581055
2324	ORCL	1995-05-17	2.555556058883667
2325	ORCL	1995-05-18	2.472222089767456
2326	ORCL	1995-05-19	2.5185189247131348
2327	ORCL	1995-05-22	2.490741014480591
2328	ORCL	1995-05-23	2.5833330154418945
2329	ORCL	1995-05-24	2.787036895751953
2330	ORCL	1995-05-25	2.740741014480591
2331	ORCL	1995-05-26	2.6759259700775146
2332	ORCL	1995-05-30	2.537036895751953
2333	ORCL	1995-05-31	2.5740740299224854
2334	ORCL	1995-06-01	2.6388890743255615
2335	ORCL	1995-06-02	2.6666669845581055
2336	ORCL	1995-06-05	2.6388890743255615
2337	ORCL	1995-06-06	2.5740740299224854
2338	ORCL	1995-06-07	2.6111109256744385
2339	ORCL	1995-06-08	2.6388890743255615
2340	ORCL	1995-06-09	2.722222089767456
2341	ORCL	1995-06-12	2.759258985519409
2342	ORCL	1995-06-13	2.7685189247131348
2343	ORCL	1995-06-14	2.7685189247131348
2344	ORCL	1995-06-15	2.7685189247131348
2345	ORCL	1995-06-16	2.787036895751953
2346	ORCL	1995-06-19	2.8611109256744385
2347	ORCL	1995-06-20	2.8888890743255615
2348	ORCL	1995-06-21	2.8796300888061523
2349	ORCL	1995-06-22	2.972222089767456
2350	ORCL	1995-06-23	2.90740704536438
2351	ORCL	1995-06-26	2.8240740299224854
2352	ORCL	1995-06-27	2.7962958812713623
2353	ORCL	1995-06-28	2.7916669845581055
2354	ORCL	1995-06-29	2.8611109256744385
2355	ORCL	1995-06-30	2.8611109256744385
2356	ORCL	1995-07-03	2.8981480598449707
2357	ORCL	1995-07-05	2.8703699111938477
2358	ORCL	1995-07-06	2.9166669845581055
2359	ORCL	1995-07-07	2.990741014480591
2360	ORCL	1995-07-10	3.0185189247131348
2361	ORCL	1995-07-11	2.8888890743255615
2362	ORCL	1995-07-12	3.027777910232544
2363	ORCL	1995-07-13	3.0185189247131348
2364	ORCL	1995-07-14	3.0231480598449707
2365	ORCL	1995-07-17	3.1296300888061523
2366	ORCL	1995-07-18	2.972222089767456
2367	ORCL	1995-07-19	2.8333330154418945
2368	ORCL	1995-07-20	2.84259295463562
2369	ORCL	1995-07-21	2.847222089767456
2370	ORCL	1995-07-24	2.902777910232544
2371	ORCL	1995-07-25	2.9814810752868652
2372	ORCL	1995-07-26	3.1296300888061523
2373	ORCL	1995-07-27	3.212963104248047
2374	ORCL	1995-07-28	3.1203699111938477
2375	ORCL	1995-07-31	3.1018519401550293
2376	ORCL	1995-08-01	3.009258985519409
2377	ORCL	1995-08-02	2.935184955596924
2378	ORCL	1995-08-03	2.912036895751953
2379	ORCL	1995-08-04	2.990741014480591
2380	ORCL	1995-08-07	2.9861109256744385
2381	ORCL	1995-08-08	2.9583330154418945
2382	ORCL	1995-08-09	3.037036895751953
2383	ORCL	1995-08-10	3.055556058883667
2384	ORCL	1995-08-11	3.027777910232544
2385	ORCL	1995-08-14	3.1018519401550293
2386	ORCL	1995-08-15	3.0833330154418945
2387	ORCL	1995-08-16	3.1666669845581055
2388	ORCL	1995-08-17	3.1990740299224854
2389	ORCL	1995-08-18	3.2037041187286377
2390	ORCL	1995-08-21	3.134258985519409
2391	ORCL	1995-08-22	3.1666669845581055
2392	ORCL	1995-08-23	3.1759259700775146
2393	ORCL	1995-08-24	3.1481480598449707
2394	ORCL	1995-08-25	3.1666669845581055
2395	ORCL	1995-08-28	3.069443941116333
2396	ORCL	1995-08-29	3.009258985519409
2397	ORCL	1995-08-30	2.9537041187286377
2398	ORCL	1995-08-31	2.972222089767456
2399	ORCL	1995-09-01	2.90740704536438
2400	ORCL	1995-09-05	3.277777910232544
2401	ORCL	1995-09-06	3.222222089767456
2402	ORCL	1995-09-07	3.25
2403	ORCL	1995-09-08	3.25
2404	ORCL	1995-09-11	3.3518519401550293
2405	ORCL	1995-09-12	3.3240740299224854
2406	ORCL	1995-09-13	3.40740704536438
2407	ORCL	1995-09-14	3.3240740299224854
2408	ORCL	1995-09-15	2.787036895751953
2409	ORCL	1995-09-18	2.944443941116333
2410	ORCL	1995-09-19	2.972222089767456
2411	ORCL	1995-09-20	2.9490740299224854
2412	ORCL	1995-09-21	2.8796300888061523
2413	ORCL	1995-09-22	2.9166669845581055
2414	ORCL	1995-09-25	2.8981480598449707
2415	ORCL	1995-09-26	2.84259295463562
2416	ORCL	1995-09-27	2.8611109256744385
2417	ORCL	1995-09-28	2.90740704536438
2418	ORCL	1995-09-29	2.84259295463562
2419	ORCL	1995-10-02	2.7893519401550293
2420	ORCL	1995-10-03	2.8611109256744385
2421	ORCL	1995-10-04	2.814815044403076
2422	ORCL	1995-10-05	2.8518519401550293
2423	ORCL	1995-10-06	2.7962958812713623
2424	ORCL	1995-10-09	2.7314810752868652
2425	ORCL	1995-10-10	2.740741014480591
2426	ORCL	1995-10-11	2.8518519401550293
2427	ORCL	1995-10-12	2.9490740299224854
2428	ORCL	1995-10-13	2.9259259700775146
2429	ORCL	1995-10-16	2.962963104248047
2430	ORCL	1995-10-17	3.0231480598449707
2431	ORCL	1995-10-18	3.185184955596924
2432	ORCL	1995-10-19	3.277777910232544
2433	ORCL	1995-10-20	3.15740704536438
2434	ORCL	1995-10-23	3.1666669845581055
2435	ORCL	1995-10-24	3.222222089767456
2436	ORCL	1995-10-25	3.185184955596924
2437	ORCL	1995-10-26	3.1388890743255615
2438	ORCL	1995-10-27	3.2037041187286377
2439	ORCL	1995-10-30	3.2685189247131348
2440	ORCL	1995-10-31	3.2314810752868652
2441	ORCL	1995-11-01	3.2685189247131348
2442	ORCL	1995-11-02	3.3981480598449707
2443	ORCL	1995-11-03	3.4259259700775146
2444	ORCL	1995-11-06	3.34259295463562
2445	ORCL	1995-11-07	3.2685189247131348
2446	ORCL	1995-11-08	3.314815044403076
2447	ORCL	1995-11-09	3.490741014480591
2448	ORCL	1995-11-10	3.490741014480591
2449	ORCL	1995-11-13	3.40740704536438
2450	ORCL	1995-11-14	3.3796300888061523
2451	ORCL	1995-11-15	3.472222089767456
2452	ORCL	1995-11-16	3.5185189247131348
2453	ORCL	1995-11-17	3.564815044403076
2454	ORCL	1995-11-20	3.3703699111938477
2455	ORCL	1995-11-21	3.3981480598449707
2456	ORCL	1995-11-22	3.319443941116333
2457	ORCL	1995-11-24	3.34259295463562
2458	ORCL	1995-11-27	3.365741014480591
2459	ORCL	1995-11-28	3.4814810752868652
2460	ORCL	1995-11-29	3.462963104248047
2461	ORCL	1995-11-30	3.3611109256744385
2462	ORCL	1995-12-01	3.305556058883667
2463	ORCL	1995-12-04	3.365741014480591
2464	ORCL	1995-12-05	3.3333330154418945
2465	ORCL	1995-12-06	3.240741014480591
2466	ORCL	1995-12-07	3.277777910232544
2467	ORCL	1995-12-08	3.4537041187286377
2468	ORCL	1995-12-11	3.435184955596924
2469	ORCL	1995-12-12	3.2962958812713623
2470	ORCL	1995-12-13	3.2037041187286377
2471	ORCL	1995-12-14	3.1018519401550293
2472	ORCL	1995-12-15	3.212963104248047
2473	ORCL	1995-12-18	3.055556058883667
2474	ORCL	1995-12-19	3.314815044403076
2475	ORCL	1995-12-20	3.185184955596924
2476	ORCL	1995-12-21	3.1666669845581055
2477	ORCL	1995-12-22	3.277777910232544
2478	ORCL	1995-12-26	3.287036895751953
2479	ORCL	1995-12-27	3.222222089767456
2480	ORCL	1995-12-28	3.1388890743255615
2481	ORCL	1995-12-29	3.1388890743255615
2482	ORCL	1996-01-02	3.2037041187286377
2483	ORCL	1996-01-03	3.055556058883667
2484	ORCL	1996-01-04	3.0185189247131348
2485	ORCL	1996-01-05	3.1759259700775146
2486	ORCL	1996-01-08	3.1296300888061523
2487	ORCL	1996-01-09	2.9814810752868652
2488	ORCL	1996-01-10	3.037036895751953
2489	ORCL	1996-01-11	3.1018519401550293
2490	ORCL	1996-01-12	3.15740704536438
2491	ORCL	1996-01-15	2.962963104248047
2492	ORCL	1996-01-16	3.09259295463562
2493	ORCL	1996-01-17	3.1666669845581055
2494	ORCL	1996-01-18	3.2962958812713623
2495	ORCL	1996-01-19	3.3703699111938477
2496	ORCL	1996-01-22	3.40740704536438
2497	ORCL	1996-01-23	3.4259259700775146
2498	ORCL	1996-01-24	3.6388890743255615
2499	ORCL	1996-01-25	3.537036895751953
2500	ORCL	1996-01-26	3.509258985519409

The file is too large to be shown. View raw