va-project/scraper/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
2501	ORCL	1996-01-29	3.490741014480591
2502	ORCL	1996-01-30	3.509258985519409
2503	ORCL	1996-01-31	3.537036895751953
2504	ORCL	1996-02-01	3.527777910232544
2505	ORCL	1996-02-02	3.6481480598449707
2506	ORCL	1996-02-05	3.759258985519409
2507	ORCL	1996-02-06	3.712963104248047
2508	ORCL	1996-02-07	3.6203699111938477
2509	ORCL	1996-02-08	3.722222089767456
2510	ORCL	1996-02-09	3.6388890743255615
2511	ORCL	1996-02-12	3.6990740299224854
2512	ORCL	1996-02-13	3.722222089767456
2513	ORCL	1996-02-14	3.7916669845581055
2514	ORCL	1996-02-15	3.9166669845581055
2515	ORCL	1996-02-16	3.8888890743255615
2516	ORCL	1996-02-20	3.84259295463562
2517	ORCL	1996-02-21	3.9259259700775146
2518	ORCL	1996-02-22	4.009259223937988
2519	ORCL	1996-02-23	3.972222089767456
2520	ORCL	1996-02-26	4.018518924713135
2521	ORCL	1996-02-27	3.9212958812713623
2522	ORCL	1996-02-28	3.90740704536438
2523	ORCL	1996-02-29	3.8518519401550293
2524	ORCL	1996-03-01	3.6388890743255615
2525	ORCL	1996-03-04	3.5833330154418945
2526	ORCL	1996-03-05	3.8333330154418945
2527	ORCL	1996-03-06	3.6759259700775146
2528	ORCL	1996-03-07	3.685184955596924
2529	ORCL	1996-03-08	3.4814810752868652
2530	ORCL	1996-03-11	3.694443941116333
2531	ORCL	1996-03-12	3.5740740299224854
2532	ORCL	1996-03-13	3.6759259700775146
2533	ORCL	1996-03-14	3.564815044403076
2534	ORCL	1996-03-15	3.6203699111938477
2535	ORCL	1996-03-18	3.722222089767456
2536	ORCL	1996-03-19	3.694443941116333
2537	ORCL	1996-03-20	3.694443941116333
2538	ORCL	1996-03-21	3.6018519401550293
2539	ORCL	1996-03-22	3.6203699111938477
2540	ORCL	1996-03-25	3.527777910232544
2541	ORCL	1996-03-26	3.555556058883667
2542	ORCL	1996-03-27	3.5740740299224854
2543	ORCL	1996-03-28	3.564815044403076
2544	ORCL	1996-03-29	3.490741014480591
2545	ORCL	1996-04-01	3.472222089767456
2546	ORCL	1996-04-02	3.4814810752868652
2547	ORCL	1996-04-03	3.3796300888061523
2548	ORCL	1996-04-04	3.3703699111938477
2549	ORCL	1996-04-08	3.2037041187286377
2550	ORCL	1996-04-09	3.0740740299224854
2551	ORCL	1996-04-10	3.2037041187286377
2552	ORCL	1996-04-11	3.25
2553	ORCL	1996-04-12	3.259258985519409
2554	ORCL	1996-04-15	3.21759295463562
2555	ORCL	1996-04-16	3.3935189247131348
2556	ORCL	1996-04-17	3.4583330154418945
2557	ORCL	1996-04-18	3.527777910232544
2558	ORCL	1996-04-19	3.555556058883667
2559	ORCL	1996-04-22	3.680556058883667
2560	ORCL	1996-04-23	3.777777910232544
2561	ORCL	1996-04-24	3.847222089767456
2562	ORCL	1996-04-25	3.819443941116333
2563	ORCL	1996-04-26	3.7916669845581055
2564	ORCL	1996-04-29	3.805556058883667
2565	ORCL	1996-04-30	3.75
2566	ORCL	1996-05-01	3.7916669845581055
2567	ORCL	1996-05-02	3.652777910232544
2568	ORCL	1996-05-03	3.7013890743255615
2569	ORCL	1996-05-06	3.7916669845581055
2570	ORCL	1996-05-07	3.722222089767456
2571	ORCL	1996-05-08	3.652777910232544
2572	ORCL	1996-05-09	3.7361109256744385
2573	ORCL	1996-05-10	3.7638890743255615
2574	ORCL	1996-05-13	3.875
2575	ORCL	1996-05-14	3.902777910232544
2576	ORCL	1996-05-15	3.8333330154418945
2577	ORCL	1996-05-16	3.8888890743255615
2578	ORCL	1996-05-17	3.902777910232544
2579	ORCL	1996-05-20	3.944443941116333
2580	ORCL	1996-05-21	3.944443941116333
2581	ORCL	1996-05-22	3.777777910232544
2582	ORCL	1996-05-23	3.7638890743255615
2583	ORCL	1996-05-24	3.694443941116333
2584	ORCL	1996-05-28	3.680556058883667
2585	ORCL	1996-05-29	3.6388890743255615
2586	ORCL	1996-05-30	3.694443941116333
2587	ORCL	1996-05-31	3.680556058883667
2588	ORCL	1996-06-03	3.6111109256744385
2589	ORCL	1996-06-04	3.6666669845581055
2590	ORCL	1996-06-05	3.777777910232544
2591	ORCL	1996-06-06	3.652777910232544
2592	ORCL	1996-06-07	3.7638890743255615
2593	ORCL	1996-06-10	3.6875
2594	ORCL	1996-06-11	3.7638890743255615
2595	ORCL	1996-06-12	3.8333330154418945
2596	ORCL	1996-06-13	3.819443941116333
2597	ORCL	1996-06-14	3.7638890743255615
2598	ORCL	1996-06-17	3.7638890743255615
2599	ORCL	1996-06-18	3.722222089767456
2600	ORCL	1996-06-19	3.819443941116333
2601	ORCL	1996-06-20	3.875
2602	ORCL	1996-06-21	4.222221851348877
2603	ORCL	1996-06-24	4.2083330154418945
2604	ORCL	1996-06-25	4.236111164093018
2605	ORCL	1996-06-26	4.152778148651123
2606	ORCL	1996-06-27	4.388888835906982
2607	ORCL	1996-06-28	4.381944179534912
2608	ORCL	1996-07-01	4.347221851348877
2609	ORCL	1996-07-02	4.25
2610	ORCL	1996-07-03	4.25
2611	ORCL	1996-07-05	4.125
2612	ORCL	1996-07-08	4.194444179534912
2613	ORCL	1996-07-09	4.1666669845581055
2614	ORCL	1996-07-10	4.263888835906982
2615	ORCL	1996-07-11	4.180555820465088
2616	ORCL	1996-07-12	4.138888835906982
2617	ORCL	1996-07-15	3.9861109256744385
2618	ORCL	1996-07-16	4.027778148651123
2619	ORCL	1996-07-17	4.1666669845581055
2620	ORCL	1996-07-18	4.222221851348877
2621	ORCL	1996-07-19	4.125
2622	ORCL	1996-07-22	4.111111164093018
2623	ORCL	1996-07-23	4.0
2624	ORCL	1996-07-24	4.055555820465088
2625	ORCL	1996-07-25	4.236111164093018
2626	ORCL	1996-07-26	4.236111164093018
2627	ORCL	1996-07-29	4.194444179534912
2628	ORCL	1996-07-30	4.25
2629	ORCL	1996-07-31	4.347221851348877
2630	ORCL	1996-08-01	4.361111164093018
2631	ORCL	1996-08-02	4.402778148651123
2632	ORCL	1996-08-05	4.2916669845581055
2633	ORCL	1996-08-06	4.430555820465088
2634	ORCL	1996-08-07	4.6458330154418945
2635	ORCL	1996-08-08	4.527778148651123
2636	ORCL	1996-08-09	4.597221851348877
2637	ORCL	1996-08-12	4.5833330154418945
2638	ORCL	1996-08-13	4.513888835906982
2639	ORCL	1996-08-14	4.513888835906982
2640	ORCL	1996-08-15	4.430555820465088
2641	ORCL	1996-08-16	4.4166669845581055
2642	ORCL	1996-08-19	4.402778148651123
2643	ORCL	1996-08-20	4.3333330154418945
2644	ORCL	1996-08-21	4.2083330154418945
2645	ORCL	1996-08-22	4.236111164093018
2646	ORCL	1996-08-23	4.319444179534912
2647	ORCL	1996-08-26	4.236111164093018
2648	ORCL	1996-08-27	4.25
2649	ORCL	1996-08-28	4.152778148651123
2650	ORCL	1996-08-29	4.0416669845581055
2651	ORCL	1996-08-30	3.9166669845581055
2652	ORCL	1996-09-03	4.138888835906982
2653	ORCL	1996-09-04	4.180555820465088
2654	ORCL	1996-09-05	4.111111164093018
2655	ORCL	1996-09-06	4.1666669845581055
2656	ORCL	1996-09-09	4.1666669845581055
2657	ORCL	1996-09-10	4.1666669845581055
2658	ORCL	1996-09-11	4.069444179534912
2659	ORCL	1996-09-12	4.1666669845581055
2660	ORCL	1996-09-13	4.680555820465088
2661	ORCL	1996-09-16	4.625
2662	ORCL	1996-09-17	4.625
2663	ORCL	1996-09-18	4.819444179534912
2664	ORCL	1996-09-19	4.8333330154418945
2665	ORCL	1996-09-20	4.944444179534912
2666	ORCL	1996-09-23	4.763888835906982
2667	ORCL	1996-09-24	4.805555820465088
2668	ORCL	1996-09-25	4.8125
2669	ORCL	1996-09-26	4.7083330154418945
2670	ORCL	1996-09-27	4.7708330154418945
2671	ORCL	1996-09-30	4.7291669845581055
2672	ORCL	1996-10-01	4.736111164093018
2673	ORCL	1996-10-02	4.9166669845581055
2674	ORCL	1996-10-03	4.9166669845581055
2675	ORCL	1996-10-04	5.027778148651123
2676	ORCL	1996-10-07	5.111111164093018
2677	ORCL	1996-10-08	4.972221851348877
2678	ORCL	1996-10-09	4.902778148651123
2679	ORCL	1996-10-10	4.986111164093018
2680	ORCL	1996-10-11	5.013888835906982
2681	ORCL	1996-10-14	5.055555820465088
2682	ORCL	1996-10-15	4.972221851348877
2683	ORCL	1996-10-16	4.944444179534912
2684	ORCL	1996-10-17	4.861111164093018
2685	ORCL	1996-10-18	4.944444179534912
2686	ORCL	1996-10-21	4.7916669845581055
2687	ORCL	1996-10-22	4.6666669845581055
2688	ORCL	1996-10-23	4.7083330154418945
2689	ORCL	1996-10-24	4.777778148651123
2690	ORCL	1996-10-25	4.701388835906982
2691	ORCL	1996-10-28	4.722221851348877
2692	ORCL	1996-10-29	4.611111164093018
2693	ORCL	1996-10-30	4.569444179534912
2694	ORCL	1996-10-31	4.701388835906982
2695	ORCL	1996-11-01	4.902778148651123
2696	ORCL	1996-11-04	4.972221851348877
2697	ORCL	1996-11-05	4.902778148651123
2698	ORCL	1996-11-06	5.0
2699	ORCL	1996-11-07	5.013888835906982
2700	ORCL	1996-11-08	5.109375
2701	ORCL	1996-11-11	5.069444179534912
2702	ORCL	1996-11-12	4.986111164093018
2703	ORCL	1996-11-13	5.055555820465088
2704	ORCL	1996-11-14	5.263888835906982
2705	ORCL	1996-11-15	5.222221851348877
2706	ORCL	1996-11-18	5.1666669845581055
2707	ORCL	1996-11-19	5.125
2708	ORCL	1996-11-20	5.319444179534912
2709	ORCL	1996-11-21	5.25
2710	ORCL	1996-11-22	5.527778148651123
2711	ORCL	1996-11-25	5.527778148651123
2712	ORCL	1996-11-26	5.5
2713	ORCL	1996-11-27	5.472221851348877
2714	ORCL	1996-11-29	5.444444179534912
2715	ORCL	1996-12-02	5.513888835906982
2716	ORCL	1996-12-03	5.527778148651123
2717	ORCL	1996-12-04	5.194444179534912
2718	ORCL	1996-12-05	5.2083330154418945
2719	ORCL	1996-12-06	5.069444179534912
2720	ORCL	1996-12-09	5.4166669845581055
2721	ORCL	1996-12-10	5.486111164093018
2722	ORCL	1996-12-11	5.3333330154418945
2723	ORCL	1996-12-12	5.25
2724	ORCL	1996-12-13	4.888888835906982
2725	ORCL	1996-12-16	4.7291669845581055
2726	ORCL	1996-12-17	4.805555820465088
2727	ORCL	1996-12-18	4.694444179534912
2728	ORCL	1996-12-19	4.680555820465088
2729	ORCL	1996-12-20	4.805555820465088
2730	ORCL	1996-12-23	4.7083330154418945
2731	ORCL	1996-12-24	4.805555820465088
2732	ORCL	1996-12-26	4.8958330154418945
2733	ORCL	1996-12-27	4.763888835906982
2734	ORCL	1996-12-30	4.631944179534912
2735	ORCL	1996-12-31	4.638888835906982
2736	ORCL	1997-01-02	4.6666669845581055
2737	ORCL	1997-01-03	4.9583330154418945
2738	ORCL	1997-01-06	4.986111164093018
2739	ORCL	1997-01-07	4.972221851348877
2740	ORCL	1997-01-08	4.819444179534912
2741	ORCL	1997-01-09	4.638888835906982
2742	ORCL	1997-01-10	4.5416669845581055
2743	ORCL	1997-01-13	4.555555820465088
2744	ORCL	1997-01-14	4.805555820465088
2745	ORCL	1997-01-15	4.5833330154418945
2746	ORCL	1997-01-16	4.5833330154418945
2747	ORCL	1997-01-17	4.611111164093018
2748	ORCL	1997-01-20	4.736111164093018
2749	ORCL	1997-01-21	4.638888835906982
2750	ORCL	1997-01-22	4.7083330154418945
2751	ORCL	1997-01-23	4.5
2752	ORCL	1997-01-24	4.402778148651123
2753	ORCL	1997-01-27	4.236111164093018
2754	ORCL	1997-01-28	4.180555820465088
2755	ORCL	1997-01-29	4.1875
2756	ORCL	1997-01-30	4.1666669845581055
2757	ORCL	1997-01-31	4.319444179534912
2758	ORCL	1997-02-03	4.375
2759	ORCL	1997-02-04	4.430555820465088
2760	ORCL	1997-02-05	4.2916669845581055
2761	ORCL	1997-02-06	4.388888835906982
2762	ORCL	1997-02-07	4.444444179534912
2763	ORCL	1997-02-10	4.4583330154418945
2764	ORCL	1997-02-11	4.347221851348877
2765	ORCL	1997-02-12	4.6041669845581055
2766	ORCL	1997-02-13	4.590278148651123
2767	ORCL	1997-02-14	4.5416669845581055
2768	ORCL	1997-02-18	4.527778148651123
2769	ORCL	1997-02-19	4.597221851348877
2770	ORCL	1997-02-20	4.638888835906982
2771	ORCL	1997-02-21	4.5416669845581055
2772	ORCL	1997-02-24	4.4791669845581055
2773	ORCL	1997-02-25	4.5416669845581055
2774	ORCL	1997-02-26	4.527778148651123
2775	ORCL	1997-02-27	4.444444179534912
2776	ORCL	1997-02-28	4.361111164093018
2777	ORCL	1997-03-03	4.375
2778	ORCL	1997-03-04	4.388888835906982
2779	ORCL	1997-03-05	4.4166669845581055
2780	ORCL	1997-03-06	4.0625
2781	ORCL	1997-03-07	3.9791669845581055
2782	ORCL	1997-03-10	4.0
2783	ORCL	1997-03-11	3.972222089767456
2784	ORCL	1997-03-12	3.7916669845581055
2785	ORCL	1997-03-13	4.013888835906982
2786	ORCL	1997-03-14	4.555555820465088
2787	ORCL	1997-03-17	4.6666669845581055
2788	ORCL	1997-03-18	4.5
2789	ORCL	1997-03-19	4.375
2790	ORCL	1997-03-20	4.430555820465088
2791	ORCL	1997-03-21	4.430555820465088
2792	ORCL	1997-03-24	4.430555820465088
2793	ORCL	1997-03-25	4.3333330154418945
2794	ORCL	1997-03-26	4.5
2795	ORCL	1997-03-27	4.375
2796	ORCL	1997-03-31	4.284721851348877
2797	ORCL	1997-04-01	4.111111164093018
2798	ORCL	1997-04-02	4.0833330154418945
2799	ORCL	1997-04-03	4.2916669845581055
2800	ORCL	1997-04-04	4.319444179534912
2801	ORCL	1997-04-07	4.4166669845581055
2802	ORCL	1997-04-08	4.388888835906982
2803	ORCL	1997-04-09	4.263888835906982
2804	ORCL	1997-04-10	4.1666669845581055
2805	ORCL	1997-04-11	4.055555820465088
2806	ORCL	1997-04-14	4.319444179534912
2807	ORCL	1997-04-15	4.1458330154418945
2808	ORCL	1997-04-16	4.1666669845581055
2809	ORCL	1997-04-17	4.118055820465088
2810	ORCL	1997-04-18	4.125
2811	ORCL	1997-04-21	4.013888835906982
2812	ORCL	1997-04-22	3.9166669845581055
2813	ORCL	1997-04-23	4.194444179534912
2814	ORCL	1997-04-24	4.388888835906982
2815	ORCL	1997-04-25	4.2083330154418945
2816	ORCL	1997-04-28	4.222221851348877
2817	ORCL	1997-04-29	4.277778148651123
2818	ORCL	1997-04-30	4.4166669845581055
2819	ORCL	1997-05-01	4.493055820465088
2820	ORCL	1997-05-02	4.722221851348877
2821	ORCL	1997-05-05	4.972221851348877
2822	ORCL	1997-05-06	4.881944179534912
2823	ORCL	1997-05-07	4.777778148651123
2824	ORCL	1997-05-08	4.875
2825	ORCL	1997-05-09	4.875
2826	ORCL	1997-05-12	4.861111164093018
2827	ORCL	1997-05-13	4.9791669845581055
2828	ORCL	1997-05-14	4.923611164093018
2829	ORCL	1997-05-15	5.1041669845581055
2830	ORCL	1997-05-16	4.930555820465088
2831	ORCL	1997-05-19	4.9166669845581055
2832	ORCL	1997-05-20	5.027778148651123
2833	ORCL	1997-05-21	5.215278148651123
2834	ORCL	1997-05-22	5.194444179534912
2835	ORCL	1997-05-23	5.222221851348877
2836	ORCL	1997-05-27	5.263888835906982
2837	ORCL	1997-05-28	5.236111164093018
2838	ORCL	1997-05-29	5.236111164093018
2839	ORCL	1997-05-30	5.180555820465088
2840	ORCL	1997-06-02	5.444444179534912
2841	ORCL	1997-06-03	5.1666669845581055
2842	ORCL	1997-06-04	5.1875
2843	ORCL	1997-06-05	5.277778148651123
2844	ORCL	1997-06-06	5.444444179534912
2845	ORCL	1997-06-09	5.444444179534912
2846	ORCL	1997-06-10	5.2916669845581055
2847	ORCL	1997-06-11	5.409721851348877
2848	ORCL	1997-06-12	5.5104169845581055
2849	ORCL	1997-06-13	5.777778148651123
2850	ORCL	1997-06-16	5.8125
2851	ORCL	1997-06-17	5.9166669845581055
2852	ORCL	1997-06-18	5.590278148651123
2853	ORCL	1997-06-19	5.506944179534912
2854	ORCL	1997-06-20	5.361111164093018
2855	ORCL	1997-06-23	5.361111164093018
2856	ORCL	1997-06-24	5.569444179534912
2857	ORCL	1997-06-25	5.659721851348877
2858	ORCL	1997-06-26	5.631944179534912
2859	ORCL	1997-06-27	5.597221851348877
2860	ORCL	1997-06-30	5.597221851348877
2861	ORCL	1997-07-01	5.3958330154418945
2862	ORCL	1997-07-02	5.347221851348877
2863	ORCL	1997-07-03	5.527778148651123
2864	ORCL	1997-07-07	5.4791669845581055
2865	ORCL	1997-07-08	5.659721851348877
2866	ORCL	1997-07-09	5.7291669845581055
2867	ORCL	1997-07-10	5.784721851348877
2868	ORCL	1997-07-11	5.8125
2869	ORCL	1997-07-14	5.972221851348877
2870	ORCL	1997-07-15	6.274305820465088
2871	ORCL	1997-07-16	6.381944179534912
2872	ORCL	1997-07-17	6.2083330154418945
2873	ORCL	1997-07-18	6.2083330154418945
2874	ORCL	1997-07-21	6.131944179534912
2875	ORCL	1997-07-22	6.319444179534912
2876	ORCL	1997-07-23	6.2916669845581055
2877	ORCL	1997-07-24	6.0833330154418945
2878	ORCL	1997-07-25	6.0833330154418945
2879	ORCL	1997-07-28	6.055555820465088
2880	ORCL	1997-07-29	6.055555820465088
2881	ORCL	1997-07-30	6.152778148651123
2882	ORCL	1997-07-31	6.048611164093018
2883	ORCL	1997-08-01	6.097221851348877
2884	ORCL	1997-08-04	6.236111164093018
2885	ORCL	1997-08-05	6.3125
2886	ORCL	1997-08-06	6.444444179534912
2887	ORCL	1997-08-07	6.319444179534912
2888	ORCL	1997-08-08	6.375
2889	ORCL	1997-08-11	6.3333330154418945
2890	ORCL	1997-08-12	6.25
2891	ORCL	1997-08-13	6.305555820465088
2892	ORCL	1997-08-14	6.430555820465088
2893	ORCL	1997-08-15	6.194444179534912
2894	ORCL	1997-08-18	6.4166669845581055
2895	ORCL	1997-08-19	6.8541669845581055
2896	ORCL	1997-08-20	6.8333330154418945
2897	ORCL	1997-08-21	6.6666669845581055
2898	ORCL	1997-08-22	6.8125
2899	ORCL	1997-08-25	6.6041669845581055
2900	ORCL	1997-08-26	6.4375
2901	ORCL	1997-08-27	6.3958330154418945
2902	ORCL	1997-08-28	6.0520830154418945
2903	ORCL	1997-08-29	6.3541669845581055
2904	ORCL	1997-09-02	6.4791669845581055
2905	ORCL	1997-09-03	6.4166669845581055
2906	ORCL	1997-09-04	6.5104169845581055
2907	ORCL	1997-09-05	6.5833330154418945
2908	ORCL	1997-09-08	6.65625
2909	ORCL	1997-09-09	6.6354169845581055
2910	ORCL	1997-09-10	6.3229169845581055
2911	ORCL	1997-09-11	6.4895830154418945
2912	ORCL	1997-09-12	6.4479169845581055
2913	ORCL	1997-09-15	6.3333330154418945
2914	ORCL	1997-09-16	6.59375
2915	ORCL	1997-09-17	6.0104169845581055
2916	ORCL	1997-09-18	6.1145830154418945
2917	ORCL	1997-09-19	6.25
2918	ORCL	1997-09-22	6.1927080154418945
2919	ORCL	1997-09-23	6.2291669845581055
2920	ORCL	1997-09-24	6.3229169845581055
2921	ORCL	1997-09-25	6.375
2922	ORCL	1997-09-26	6.2708330154418945
2923	ORCL	1997-09-29	6.2291669845581055
2924	ORCL	1997-09-30	6.0729169845581055
2925	ORCL	1997-10-01	6.0
2926	ORCL	1997-10-02	6.0
2927	ORCL	1997-10-03	6.1458330154418945
2928	ORCL	1997-10-06	6.1770830154418945
2929	ORCL	1997-10-07	6.2552080154418945
2930	ORCL	1997-10-08	6.2083330154418945
2931	ORCL	1997-10-09	6.1979169845581055
2932	ORCL	1997-10-10	6.0208330154418945
2933	ORCL	1997-10-13	6.0625
2934	ORCL	1997-10-14	6.0
2935	ORCL	1997-10-15	5.8229169845581055
2936	ORCL	1997-10-16	5.7395830154418945
2937	ORCL	1997-10-17	5.6979169845581055
2938	ORCL	1997-10-20	5.75
2939	ORCL	1997-10-21	5.9479169845581055
2940	ORCL	1997-10-22	5.84375
2941	ORCL	1997-10-23	5.6875
2942	ORCL	1997-10-24	5.65625
2943	ORCL	1997-10-27	5.2083330154418945
2944	ORCL	1997-10-28	5.7916669845581055
2945	ORCL	1997-10-29	5.84375
2946	ORCL	1997-10-30	5.625
2947	ORCL	1997-10-31	5.9635419845581055
2948	ORCL	1997-11-03	5.9791669845581055
2949	ORCL	1997-11-04	6.1145830154418945
2950	ORCL	1997-11-05	6.0625
2951	ORCL	1997-11-06	5.8958330154418945
2952	ORCL	1997-11-07	5.8229169845581055
2953	ORCL	1997-11-10	5.7708330154418945
2954	ORCL	1997-11-11	5.8229169845581055
2955	ORCL	1997-11-12	5.4166669845581055
2956	ORCL	1997-11-13	5.5625
2957	ORCL	1997-11-14	5.7395830154418945
2958	ORCL	1997-11-17	5.875
2959	ORCL	1997-11-18	5.7916669845581055
2960	ORCL	1997-11-19	5.8020830154418945
2961	ORCL	1997-11-20	5.8645830154418945
2962	ORCL	1997-11-21	5.8333330154418945
2963	ORCL	1997-11-24	5.4166669845581055
2964	ORCL	1997-11-25	5.5729169845581055
2965	ORCL	1997-11-26	5.4791669845581055
2966	ORCL	1997-11-28	5.5520830154418945
2967	ORCL	1997-12-01	5.3125
2968	ORCL	1997-12-02	5.0625
2969	ORCL	1997-12-03	5.0416669845581055
2970	ORCL	1997-12-04	5.0416669845581055
2971	ORCL	1997-12-05	5.1979169845581055
2972	ORCL	1997-12-08	5.3958330154418945
2973	ORCL	1997-12-09	3.8229169845581055
2974	ORCL	1997-12-10	3.90625
2975	ORCL	1997-12-11	3.65625
2976	ORCL	1997-12-12	3.7916669845581055
2977	ORCL	1997-12-15	3.8645830154418945
2978	ORCL	1997-12-16	3.8854169845581055
2979	ORCL	1997-12-17	3.7708330154418945
2980	ORCL	1997-12-18	3.6666669845581055
2981	ORCL	1997-12-19	3.6041669845581055
2982	ORCL	1997-12-22	3.625
2983	ORCL	1997-12-23	3.5208330154418945
2984	ORCL	1997-12-24	3.5104169845581055
2985	ORCL	1997-12-26	3.5729169845581055
2986	ORCL	1997-12-29	3.625
2987	ORCL	1997-12-30	3.7291669845581055
2988	ORCL	1997-12-31	3.71875
2989	ORCL	1998-01-02	3.8333330154418945
2990	ORCL	1998-01-05	3.8958330154418945
2991	ORCL	1998-01-06	3.78125
2992	ORCL	1998-01-07	3.5208330154418945
2993	ORCL	1998-01-08	3.3854169845581055
2994	ORCL	1998-01-09	3.125
2995	ORCL	1998-01-12	3.0104169845581055
2996	ORCL	1998-01-13	3.1770830154418945
2997	ORCL	1998-01-14	3.2604169845581055
2998	ORCL	1998-01-15	3.2083330154418945
2999	ORCL	1998-01-16	3.2395830154418945
3000	ORCL	1998-01-20	3.375
3001	ORCL	1998-01-21	3.3541669845581055
3002	ORCL	1998-01-22	3.3229169845581055
3003	ORCL	1998-01-23	3.2395830154418945
3004	ORCL	1998-01-26	3.15625
3005	ORCL	1998-01-27	3.1666669845581055
3006	ORCL	1998-01-28	3.53125
3007	ORCL	1998-01-29	3.7239580154418945
3008	ORCL	1998-01-30	3.875
3009	ORCL	1998-02-02	4.1041669845581055
3010	ORCL	1998-02-03	4.1145830154418945
3011	ORCL	1998-02-04	4.0729169845581055
3012	ORCL	1998-02-05	3.9791669845581055
3013	ORCL	1998-02-06	4.5
3014	ORCL	1998-02-09	4.6145830154418945
3015	ORCL	1998-02-10	4.5416669845581055
3016	ORCL	1998-02-11	4.4895830154418945
3017	ORCL	1998-02-12	4.4791669845581055
3018	ORCL	1998-02-13	4.4166669845581055
3019	ORCL	1998-02-17	4.2708330154418945
3020	ORCL	1998-02-18	4.3229169845581055
3021	ORCL	1998-02-19	4.21875
3022	ORCL	1998-02-20	4.1875
3023	ORCL	1998-02-23	4.3958330154418945
3024	ORCL	1998-02-24	4.3645830154418945
3025	ORCL	1998-02-25	4.34375
3026	ORCL	1998-02-26	4.2604169845581055
3027	ORCL	1998-02-27	4.1041669845581055
3028	ORCL	1998-03-02	4.0208330154418945
3029	ORCL	1998-03-03	4.34375
3030	ORCL	1998-03-04	4.34375
3031	ORCL	1998-03-05	4.21875
3032	ORCL	1998-03-06	4.4791669845581055
3033	ORCL	1998-03-09	4.2604169845581055
3034	ORCL	1998-03-10	4.5
3035	ORCL	1998-03-11	4.65625
3036	ORCL	1998-03-12	4.6145830154418945
3037	ORCL	1998-03-13	4.8645830154418945
3038	ORCL	1998-03-16	4.9375
3039	ORCL	1998-03-17	4.7916669845581055
3040	ORCL	1998-03-18	4.8958330154418945
3041	ORCL	1998-03-19	4.875
3042	ORCL	1998-03-20	4.8229169845581055
3043	ORCL	1998-03-23	5.0104169845581055
3044	ORCL	1998-03-24	5.0520830154418945
3045	ORCL	1998-03-25	5.1145830154418945
3046	ORCL	1998-03-26	5.25
3047	ORCL	1998-03-27	5.1770830154418945
3048	ORCL	1998-03-30	5.21875
3049	ORCL	1998-03-31	5.2604169845581055
3050	ORCL	1998-04-01	5.2291669845581055
3051	ORCL	1998-04-02	5.0208330154418945
3052	ORCL	1998-04-03	4.6875
3053	ORCL	1998-04-06	4.5208330154418945
3054	ORCL	1998-04-07	4.5208330154418945
3055	ORCL	1998-04-08	4.5104169845581055
3056	ORCL	1998-04-09	4.4895830154418945
3057	ORCL	1998-04-13	4.7395830154418945
3058	ORCL	1998-04-14	4.75
3059	ORCL	1998-04-15	4.7083330154418945
3060	ORCL	1998-04-16	4.5833330154418945
3061	ORCL	1998-04-17	4.5416669845581055
3062	ORCL	1998-04-20	4.5833330154418945
3063	ORCL	1998-04-21	4.59375
3064	ORCL	1998-04-22	4.5833330154418945
3065	ORCL	1998-04-23	4.34375
3066	ORCL	1998-04-24	4.4479169845581055
3067	ORCL	1998-04-27	4.3854169845581055
3068	ORCL	1998-04-28	4.375
3069	ORCL	1998-04-29	4.3958330154418945
3070	ORCL	1998-04-30	4.3125
3071	ORCL	1998-05-01	4.2604169845581055
3072	ORCL	1998-05-04	4.3854169845581055
3073	ORCL	1998-05-05	4.3020830154418945
3074	ORCL	1998-05-06	4.3854169845581055
3075	ORCL	1998-05-07	4.34375
3076	ORCL	1998-05-08	4.4791669845581055
3077	ORCL	1998-05-11	4.3333330154418945
3078	ORCL	1998-05-12	4.34375
3079	ORCL	1998-05-13	4.3333330154418945
3080	ORCL	1998-05-14	4.375
3081	ORCL	1998-05-15	4.3125
3082	ORCL	1998-05-18	4.28125
3083	ORCL	1998-05-19	4.34375
3084	ORCL	1998-05-20	4.1875
3085	ORCL	1998-05-21	4.1041669845581055
3086	ORCL	1998-05-22	4.0625
3087	ORCL	1998-05-26	4.0
3088	ORCL	1998-05-27	3.9791669845581055
3089	ORCL	1998-05-28	4.1041669845581055
3090	ORCL	1998-05-29	3.9375
3091	ORCL	1998-06-01	3.8020830154418945
3092	ORCL	1998-06-02	4.0625
3093	ORCL	1998-06-03	3.9270830154418945
3094	ORCL	1998-06-04	4.1354169845581055
3095	ORCL	1998-06-05	4.3229169845581055
3096	ORCL	1998-06-08	4.3125
3097	ORCL	1998-06-09	4.34375
3098	ORCL	1998-06-10	4.1458330154418945
3099	ORCL	1998-06-11	4.0625
3100	ORCL	1998-06-12	4.1770830154418945
3101	ORCL	1998-06-15	4.09375
3102	ORCL	1998-06-16	4.0416669845581055
3103	ORCL	1998-06-17	4.0520830154418945
3104	ORCL	1998-06-18	4.1041669845581055
3105	ORCL	1998-06-19	4.0416669845581055
3106	ORCL	1998-06-22	4.03125
3107	ORCL	1998-06-23	4.0729169845581055
3108	ORCL	1998-06-24	4.1666669845581055
3109	ORCL	1998-06-25	4.1145830154418945
3110	ORCL	1998-06-26	4.1041669845581055
3111	ORCL	1998-06-29	4.0833330154418945
3112	ORCL	1998-06-30	4.09375
3113	ORCL	1998-07-01	4.0104169845581055
3114	ORCL	1998-07-02	3.8125
3115	ORCL	1998-07-06	3.84375
3116	ORCL	1998-07-07	3.8125
3117	ORCL	1998-07-08	3.9270830154418945
3118	ORCL	1998-07-09	4.0729169845581055
3119	ORCL	1998-07-10	4.1770830154418945
3120	ORCL	1998-07-13	4.2708330154418945
3121	ORCL	1998-07-14	4.3333330154418945
3122	ORCL	1998-07-15	4.5104169845581055
3123	ORCL	1998-07-16	4.6145830154418945
3124	ORCL	1998-07-17	4.513020992279053
3125	ORCL	1998-07-20	4.59375
3126	ORCL	1998-07-21	4.625
3127	ORCL	1998-07-22	4.3229169845581055
3128	ORCL	1998-07-23	4.1875
3129	ORCL	1998-07-24	4.1041669845581055
3130	ORCL	1998-07-27	4.4479169845581055
3131	ORCL	1998-07-28	4.4895830154418945
3132	ORCL	1998-07-29	4.4375
3133	ORCL	1998-07-30	4.4479169845581055
3134	ORCL	1998-07-31	4.4166669845581055
3135	ORCL	1998-08-03	4.4375
3136	ORCL	1998-08-04	4.25
3137	ORCL	1998-08-05	4.1979169845581055
3138	ORCL	1998-08-06	4.2708330154418945
3139	ORCL	1998-08-07	4.1875
3140	ORCL	1998-08-10	4.1041669845581055
3141	ORCL	1998-08-11	4.0833330154418945
3142	ORCL	1998-08-12	4.21875
3143	ORCL	1998-08-13	4.0833330154418945
3144	ORCL	1998-08-14	3.96875
3145	ORCL	1998-08-17	3.96875
3146	ORCL	1998-08-18	3.8854169845581055
3147	ORCL	1998-08-19	4.0729169845581055
3148	ORCL	1998-08-20	4.09375
3149	ORCL	1998-08-21	4.15625
3150	ORCL	1998-08-24	4.0416669845581055
3151	ORCL	1998-08-25	4.0208330154418945
3152	ORCL	1998-08-26	3.96875
3153	ORCL	1998-08-27	3.7708330154418945
3154	ORCL	1998-08-28	3.5520830154418945
3155	ORCL	1998-08-31	3.3229169845581055
3156	ORCL	1998-09-01	3.4270830154418945
3157	ORCL	1998-09-02	3.3854169845581055
3158	ORCL	1998-09-03	3.1770830154418945
3159	ORCL	1998-09-04	3.4479169845581055
3160	ORCL	1998-09-08	3.6041669845581055
3161	ORCL	1998-09-09	3.6354169845581055
3162	ORCL	1998-09-10	3.6875
3163	ORCL	1998-09-11	4.25
3164	ORCL	1998-09-14	4.4270830154418945
3165	ORCL	1998-09-15	4.5
3166	ORCL	1998-09-16	4.5416669845581055
3167	ORCL	1998-09-17	4.46875
3168	ORCL	1998-09-18	4.53125
3169	ORCL	1998-09-21	4.6354169845581055
3170	ORCL	1998-09-22	4.7708330154418945
3171	ORCL	1998-09-23	4.7708330154418945
3172	ORCL	1998-09-24	4.7291669845581055
3173	ORCL	1998-09-25	4.8229169845581055
3174	ORCL	1998-09-28	4.6875
3175	ORCL	1998-09-29	4.84375
3176	ORCL	1998-09-30	4.8541669845581055
3177	ORCL	1998-10-01	4.5
3178	ORCL	1998-10-02	4.3333330154418945
3179	ORCL	1998-10-05	3.9583330154418945
3180	ORCL	1998-10-06	3.8645830154418945
3181	ORCL	1998-10-07	4.0625
3182	ORCL	1998-10-08	3.9791669845581055
3183	ORCL	1998-10-09	4.25
3184	ORCL	1998-10-12	4.1354169845581055
3185	ORCL	1998-10-13	4.125
3186	ORCL	1998-10-14	4.28125
3187	ORCL	1998-10-15	4.4583330154418945
3188	ORCL	1998-10-16	4.40625
3189	ORCL	1998-10-19	4.6458330154418945
3190	ORCL	1998-10-20	4.3645830154418945
3191	ORCL	1998-10-21	4.5208330154418945
3192	ORCL	1998-10-22	4.53125
3193	ORCL	1998-10-23	4.515625
3194	ORCL	1998-10-26	4.6041669845581055
3195	ORCL	1998-10-27	4.5104169845581055
3196	ORCL	1998-10-28	4.6927080154418945
3197	ORCL	1998-10-29	4.78125
3198	ORCL	1998-10-30	4.9270830154418945
3199	ORCL	1998-11-02	4.9895830154418945
3200	ORCL	1998-11-03	4.96875
3201	ORCL	1998-11-04	5.1041669845581055
3202	ORCL	1998-11-05	5.3020830154418945
3203	ORCL	1998-11-06	5.2395830154418945
3204	ORCL	1998-11-09	5.3020830154418945
3205	ORCL	1998-11-10	5.25
3206	ORCL	1998-11-11	5.5833330154418945
3207	ORCL	1998-11-12	5.4895830154418945
3208	ORCL	1998-11-13	5.53125
3209	ORCL	1998-11-16	5.40625
3210	ORCL	1998-11-17	5.5104169845581055
3211	ORCL	1998-11-18	5.59375
3212	ORCL	1998-11-19	5.625
3213	ORCL	1998-11-20	5.8020830154418945
3214	ORCL	1998-11-23	6.1458330154418945
3215	ORCL	1998-11-24	5.8333330154418945
3216	ORCL	1998-11-25	5.7708330154418945
3217	ORCL	1998-11-27	5.9791669845581055
3218	ORCL	1998-11-30	5.7083330154418945
3219	ORCL	1998-12-01	6.15625
3220	ORCL	1998-12-02	6.0520830154418945
3221	ORCL	1998-12-03	5.8333330154418945
3222	ORCL	1998-12-04	6.09375
3223	ORCL	1998-12-07	6.1041669845581055
3224	ORCL	1998-12-08	5.8854169845581055
3225	ORCL	1998-12-09	6.1041669845581055
3226	ORCL	1998-12-10	5.8229169845581055
3227	ORCL	1998-12-11	6.2083330154418945
3228	ORCL	1998-12-14	6.1875
3229	ORCL	1998-12-15	6.59375
3230	ORCL	1998-12-16	6.4375
3231	ORCL	1998-12-17	6.53125
3232	ORCL	1998-12-18	6.5520830154418945
3233	ORCL	1998-12-21	6.5104169845581055
3234	ORCL	1998-12-22	6.65625
3235	ORCL	1998-12-23	6.9479169845581055
3236	ORCL	1998-12-24	6.8645830154418945
3237	ORCL	1998-12-28	7.3125
3238	ORCL	1998-12-29	7.4166669845581055
3239	ORCL	1998-12-30	7.2916669845581055
3240	ORCL	1998-12-31	7.1875
3241	ORCL	1999-01-04	7.1666669845581055
3242	ORCL	1999-01-05	7.3854169845581055
3243	ORCL	1999-01-06	7.7291669845581055
3244	ORCL	1999-01-07	7.6041669845581055
3245	ORCL	1999-01-08	7.7083330154418945
3246	ORCL	1999-01-11	7.8645830154418945
3247	ORCL	1999-01-12	7.65625
3248	ORCL	1999-01-13	7.625
3249	ORCL	1999-01-14	7.4375
3250	ORCL	1999-01-15	7.8541669845581055
3251	ORCL	1999-01-19	8.614583015441895
3252	ORCL	1999-01-20	8.479166984558105
3253	ORCL	1999-01-21	8.114583015441895
3254	ORCL	1999-01-22	8.3125
3255	ORCL	1999-01-25	8.510416984558105
3256	ORCL	1999-01-26	8.8125
3257	ORCL	1999-01-27	8.5
3258	ORCL	1999-01-28	8.947916984558105
3259	ORCL	1999-01-29	9.229166984558105
3260	ORCL	1999-02-01	9.854166984558105
3261	ORCL	1999-02-02	9.802083015441895
3262	ORCL	1999-02-03	10.125
3263	ORCL	1999-02-04	9.71875
3264	ORCL	1999-02-05	9.364583015441895
3265	ORCL	1999-02-08	9.5625
3266	ORCL	1999-02-09	9.104166984558105
3267	ORCL	1999-02-10	8.947916984558105
3268	ORCL	1999-02-11	9.927083015441895
3269	ORCL	1999-02-12	9.447916984558105
3270	ORCL	1999-02-16	8.90625
3271	ORCL	1999-02-17	8.541666984558105
3272	ORCL	1999-02-18	8.46875
3273	ORCL	1999-02-19	9.03125
3274	ORCL	1999-02-22	9.09375
3275	ORCL	1999-02-23	9.75
3276	ORCL	1999-02-24	9.28125
3277	ORCL	1999-02-25	9.666666984558105
3278	ORCL	1999-02-26	9.3125
3279	ORCL	1999-03-01	9.15625
3280	ORCL	1999-03-02	8.828125
3281	ORCL	1999-03-03	8.75
3282	ORCL	1999-03-04	9.09375
3283	ORCL	1999-03-05	9.359375
3284	ORCL	1999-03-08	9.578125
3285	ORCL	1999-03-09	9.6875
3286	ORCL	1999-03-10	9.484375
3287	ORCL	1999-03-11	9.21875
3288	ORCL	1999-03-12	7.140625
3289	ORCL	1999-03-15	7.5
3290	ORCL	1999-03-16	7.453125
3291	ORCL	1999-03-17	7.265625
3292	ORCL	1999-03-18	7.421875
3293	ORCL	1999-03-19	6.890625
3294	ORCL	1999-03-22	6.796875
3295	ORCL	1999-03-23	6.515625
3296	ORCL	1999-03-24	6.484375
3297	ORCL	1999-03-25	6.671875
3298	ORCL	1999-03-26	6.875
3299	ORCL	1999-03-29	7.125
3300	ORCL	1999-03-30	6.71875
3301	ORCL	1999-03-31	6.59375
3302	ORCL	1999-04-01	6.453125
3303	ORCL	1999-04-05	6.328125
3304	ORCL	1999-04-06	5.921875
3305	ORCL	1999-04-07	5.359375
3306	ORCL	1999-04-08	5.828125
3307	ORCL	1999-04-09	6.46875
3308	ORCL	1999-04-12	6.25
3309	ORCL	1999-04-13	5.90625
3310	ORCL	1999-04-14	6.03125
3311	ORCL	1999-04-15	6.21875
3312	ORCL	1999-04-16	6.125
3313	ORCL	1999-04-19	5.84375
3314	ORCL	1999-04-20	5.8125
3315	ORCL	1999-04-21	6.03125
3316	ORCL	1999-04-22	6.453125
3317	ORCL	1999-04-23	6.835937976837158
3318	ORCL	1999-04-26	7.171875
3319	ORCL	1999-04-27	7.015625
3320	ORCL	1999-04-28	6.828125
3321	ORCL	1999-04-29	6.8125
3322	ORCL	1999-04-30	6.765625
3323	ORCL	1999-05-03	6.515625
3324	ORCL	1999-05-04	6.296875
3325	ORCL	1999-05-05	6.25
3326	ORCL	1999-05-06	6.046875
3327	ORCL	1999-05-07	6.125
3328	ORCL	1999-05-10	6.09375
3329	ORCL	1999-05-11	6.203125
3330	ORCL	1999-05-12	6.328125
3331	ORCL	1999-05-13	5.75
3332	ORCL	1999-05-14	5.96875
3333	ORCL	1999-05-17	6.125
3334	ORCL	1999-05-18	6.203125
3335	ORCL	1999-05-19	6.59375
3336	ORCL	1999-05-20	6.328125
3337	ORCL	1999-05-21	6.4375
3338	ORCL	1999-05-24	6.1875
3339	ORCL	1999-05-25	6.0
3340	ORCL	1999-05-26	5.859375
3341	ORCL	1999-05-27	5.890625
3342	ORCL	1999-05-28	6.203125
3343	ORCL	1999-06-01	6.375
3344	ORCL	1999-06-02	6.546875
3345	ORCL	1999-06-03	6.875
3346	ORCL	1999-06-04	7.171875
3347	ORCL	1999-06-07	7.125
3348	ORCL	1999-06-08	6.78125
3349	ORCL	1999-06-09	6.671875
3350	ORCL	1999-06-10	6.515625
3351	ORCL	1999-06-11	6.328125
3352	ORCL	1999-06-14	6.609375
3353	ORCL	1999-06-15	6.28125
3354	ORCL	1999-06-16	8.234375
3355	ORCL	1999-06-17	8.71875
3356	ORCL	1999-06-18	8.765625
3357	ORCL	1999-06-21	8.53125
3358	ORCL	1999-06-22	8.53125
3359	ORCL	1999-06-23	8.78125
3360	ORCL	1999-06-24	8.921875
3361	ORCL	1999-06-25	8.9375
3362	ORCL	1999-06-28	9.171875
3363	ORCL	1999-06-29	9.28125
3364	ORCL	1999-06-30	9.28125
3365	ORCL	1999-07-01	9.4375
3366	ORCL	1999-07-02	9.609375
3367	ORCL	1999-07-06	9.671875
3368	ORCL	1999-07-07	9.671875
3369	ORCL	1999-07-08	9.734375
3370	ORCL	1999-07-09	9.828125
3371	ORCL	1999-07-12	9.71875
3372	ORCL	1999-07-13	9.671875
3373	ORCL	1999-07-14	9.515625
3374	ORCL	1999-07-15	9.75
3375	ORCL	1999-07-16	9.9375
3376	ORCL	1999-07-19	9.875
3377	ORCL	1999-07-20	9.375
3378	ORCL	1999-07-21	9.53125
3379	ORCL	1999-07-22	9.0625
3380	ORCL	1999-07-23	9.046875
3381	ORCL	1999-07-26	8.75
3382	ORCL	1999-07-27	9.265625
3383	ORCL	1999-07-28	9.421875
3384	ORCL	1999-07-29	9.515625
3385	ORCL	1999-07-30	9.515625
3386	ORCL	1999-08-02	9.53125
3387	ORCL	1999-08-03	9.28125
3388	ORCL	1999-08-04	9.1875
3389	ORCL	1999-08-05	9.28125
3390	ORCL	1999-08-06	9.125
3391	ORCL	1999-08-09	9.09375
3392	ORCL	1999-08-10	9.0
3393	ORCL	1999-08-11	9.1875
3394	ORCL	1999-08-12	8.875
3395	ORCL	1999-08-13	9.65625
3396	ORCL	1999-08-16	9.828125
3397	ORCL	1999-08-17	9.328125
3398	ORCL	1999-08-18	8.859375
3399	ORCL	1999-08-19	9.0
3400	ORCL	1999-08-20	9.25
3401	ORCL	1999-08-23	9.390625
3402	ORCL	1999-08-24	9.234375
3403	ORCL	1999-08-25	9.234375
3404	ORCL	1999-08-26	9.28125
3405	ORCL	1999-08-27	9.25
3406	ORCL	1999-08-30	9.125
3407	ORCL	1999-08-31	9.125
3408	ORCL	1999-09-01	9.421875
3409	ORCL	1999-09-02	9.609375
3410	ORCL	1999-09-03	10.375
3411	ORCL	1999-09-07	10.953125
3412	ORCL	1999-09-08	11.078125
3413	ORCL	1999-09-09	11.015625
3414	ORCL	1999-09-10	11.59375
3415	ORCL	1999-09-13	11.4375
3416	ORCL	1999-09-14	11.359375
3417	ORCL	1999-09-15	10.671875
3418	ORCL	1999-09-16	10.546875
3419	ORCL	1999-09-17	10.890625
3420	ORCL	1999-09-20	11.28125
3421	ORCL	1999-09-21	11.125
3422	ORCL	1999-09-22	11.421875
3423	ORCL	1999-09-23	10.875
3424	ORCL	1999-09-24	10.546875
3425	ORCL	1999-09-27	10.578125
3426	ORCL	1999-09-28	10.71875
3427	ORCL	1999-09-29	10.828125
3428	ORCL	1999-09-30	11.375
3429	ORCL	1999-10-01	11.3125
3430	ORCL	1999-10-04	11.625
3431	ORCL	1999-10-05	11.5625
3432	ORCL	1999-10-06	11.46875
3433	ORCL	1999-10-07	11.171875
3434	ORCL	1999-10-08	11.3125
3435	ORCL	1999-10-11	11.515625
3436	ORCL	1999-10-12	11.75
3437	ORCL	1999-10-13	11.859375
3438	ORCL	1999-10-14	11.695313453674316
3439	ORCL	1999-10-15	11.25
3440	ORCL	1999-10-18	10.96875
3441	ORCL	1999-10-19	10.953125
3442	ORCL	1999-10-20	11.1875
3443	ORCL	1999-10-21	11.296875
3444	ORCL	1999-10-22	11.03125
3445	ORCL	1999-10-25	10.828125
3446	ORCL	1999-10-26	10.859375
3447	ORCL	1999-10-27	11.203125
3448	ORCL	1999-10-28	11.46875
3449	ORCL	1999-10-29	11.890625
3450	ORCL	1999-11-01	12.796875
3451	ORCL	1999-11-02	13.25
3452	ORCL	1999-11-03	14.328125
3453	ORCL	1999-11-04	14.546875
3454	ORCL	1999-11-05	14.671875
3455	ORCL	1999-11-08	14.859375
3456	ORCL	1999-11-09	14.609375
3457	ORCL	1999-11-10	14.71875
3458	ORCL	1999-11-11	15.515625
3459	ORCL	1999-11-12	16.28125
3460	ORCL	1999-11-15	16.015625
3461	ORCL	1999-11-16	16.125
3462	ORCL	1999-11-17	17.75
3463	ORCL	1999-11-18	18.546875
3464	ORCL	1999-11-19	19.03125
3465	ORCL	1999-11-22	19.359375
3466	ORCL	1999-11-23	18.375
3467	ORCL	1999-11-24	17.953125
3468	ORCL	1999-11-26	18.40625
3469	ORCL	1999-11-29	18.140625
3470	ORCL	1999-11-30	16.953125
3471	ORCL	1999-12-01	17.671875
3472	ORCL	1999-12-02	18.984375
3473	ORCL	1999-12-03	19.671875
3474	ORCL	1999-12-06	19.609375
3475	ORCL	1999-12-07	19.8125
3476	ORCL	1999-12-08	19.03125
3477	ORCL	1999-12-09	19.640625
3478	ORCL	1999-12-10	21.15625
3479	ORCL	1999-12-13	19.953125
3480	ORCL	1999-12-14	19.234375
3481	ORCL	1999-12-15	22.59375
3482	ORCL	1999-12-16	22.390625
3483	ORCL	1999-12-17	22.671875
3484	ORCL	1999-12-20	24.078125
3485	ORCL	1999-12-21	24.421875
3486	ORCL	1999-12-22	26.265625
3487	ORCL	1999-12-23	26.671875
3488	ORCL	1999-12-27	26.09375
3489	ORCL	1999-12-28	26.53125
3490	ORCL	1999-12-29	27.5
3491	ORCL	1999-12-30	27.84375
3492	ORCL	1999-12-31	28.015625
3493	ORCL	2000-01-03	29.53125
3494	ORCL	2000-01-04	26.921875
3495	ORCL	2000-01-05	25.5
3496	ORCL	2000-01-06	24.0
3497	ORCL	2000-01-07	25.84375
3498	ORCL	2000-01-10	28.9375
3499	ORCL	2000-01-11	28.09375
3500	ORCL	2000-01-12	26.40625
3501	ORCL	2000-01-13	26.265625
3502	ORCL	2000-01-14	26.703125
3503	ORCL	2000-01-18	27.8125
3504	ORCL	2000-01-19	28.5625
3505	ORCL	2000-01-20	29.625
3506	ORCL	2000-01-21	29.84375
3507	ORCL	2000-01-24	27.09375
3508	ORCL	2000-01-25	28.21875
3509	ORCL	2000-01-26	27.53125
3510	ORCL	2000-01-27	25.90625
3511	ORCL	2000-01-28	23.6875
3512	ORCL	2000-01-31	24.9765625
3513	ORCL	2000-02-01	27.0
3514	ORCL	2000-02-02	27.15625
3515	ORCL	2000-02-03	28.34375
3516	ORCL	2000-02-04	28.90625
3517	ORCL	2000-02-07	29.96875
3518	ORCL	2000-02-08	29.78125
3519	ORCL	2000-02-09	29.96875
3520	ORCL	2000-02-10	31.15625
3521	ORCL	2000-02-11	29.84375
3522	ORCL	2000-02-14	31.09375
3523	ORCL	2000-02-15	30.6875
3524	ORCL	2000-02-16	30.625
3525	ORCL	2000-02-17	30.8125
3526	ORCL	2000-02-18	29.28125
3527	ORCL	2000-02-22	29.65625
3528	ORCL	2000-02-23	31.53125
3529	ORCL	2000-02-24	30.96875
3530	ORCL	2000-02-25	35.3125
3531	ORCL	2000-02-28	34.3125
3532	ORCL	2000-02-29	37.125
3533	ORCL	2000-03-01	35.75
3534	ORCL	2000-03-02	34.25
3535	ORCL	2000-03-03	37.5
3536	ORCL	2000-03-06	37.875
3537	ORCL	2000-03-07	37.46875
3538	ORCL	2000-03-08	41.5625
3539	ORCL	2000-03-09	42.0
3540	ORCL	2000-03-10	40.8125
3541	ORCL	2000-03-13	39.375
3542	ORCL	2000-03-14	38.5
3543	ORCL	2000-03-15	39.3125
3544	ORCL	2000-03-16	40.96875
3545	ORCL	2000-03-17	39.90625
3546	ORCL	2000-03-20	39.0625
3547	ORCL	2000-03-21	40.34375
3548	ORCL	2000-03-22	42.03125
3549	ORCL	2000-03-23	43.4375
3550	ORCL	2000-03-24	43.5
3551	ORCL	2000-03-27	44.21875
3552	ORCL	2000-03-28	43.28125
3553	ORCL	2000-03-29	41.25
3554	ORCL	2000-03-30	39.21875
3555	ORCL	2000-03-31	39.03125
3556	ORCL	2000-04-03	38.4375
3557	ORCL	2000-04-04	37.96875
3558	ORCL	2000-04-05	39.125
3559	ORCL	2000-04-06	41.09375
3560	ORCL	2000-04-07	43.5625
3561	ORCL	2000-04-10	41.25
3562	ORCL	2000-04-11	38.6875
3563	ORCL	2000-04-12	36.5625
3564	ORCL	2000-04-13	35.96875
3565	ORCL	2000-04-14	31.25
3566	ORCL	2000-04-17	37.40625
3567	ORCL	2000-04-18	39.46875
3568	ORCL	2000-04-19	37.28125
3569	ORCL	2000-04-20	35.40625
3570	ORCL	2000-04-24	36.21875
3571	ORCL	2000-04-25	37.78125
3572	ORCL	2000-04-26	36.09375
3573	ORCL	2000-04-27	38.65625
3574	ORCL	2000-04-28	39.96875
3575	ORCL	2000-05-01	39.84375
3576	ORCL	2000-05-02	38.90625
3577	ORCL	2000-05-03	37.90625
3578	ORCL	2000-05-04	37.125
3579	ORCL	2000-05-05	38.40625
3580	ORCL	2000-05-08	36.15625
3581	ORCL	2000-05-09	36.0
3582	ORCL	2000-05-10	33.8125
3583	ORCL	2000-05-11	36.1875
3584	ORCL	2000-05-12	37.09375
3585	ORCL	2000-05-15	38.5
3586	ORCL	2000-05-16	39.59375
3587	ORCL	2000-05-17	39.09375
3588	ORCL	2000-05-18	36.53125
3589	ORCL	2000-05-19	35.03125
3590	ORCL	2000-05-22	33.90625
3591	ORCL	2000-05-23	31.3125
3592	ORCL	2000-05-24	32.125
3593	ORCL	2000-05-25	33.21875
3594	ORCL	2000-05-26	33.5
3595	ORCL	2000-05-30	37.09375
3596	ORCL	2000-05-31	35.9375
3597	ORCL	2000-06-01	38.9375
3598	ORCL	2000-06-02	40.09375
3599	ORCL	2000-06-05	40.46875
3600	ORCL	2000-06-06	38.53125
3601	ORCL	2000-06-07	40.0
3602	ORCL	2000-06-08	41.1875
3603	ORCL	2000-06-09	41.34375
3604	ORCL	2000-06-12	40.28125
3605	ORCL	2000-06-13	40.84375
3606	ORCL	2000-06-14	39.5
3607	ORCL	2000-06-15	41.25
3608	ORCL	2000-06-16	40.9375
3609	ORCL	2000-06-19	43.0
3610	ORCL	2000-06-20	43.0234375
3611	ORCL	2000-06-21	43.09375
3612	ORCL	2000-06-22	40.75
3613	ORCL	2000-06-23	39.75
3614	ORCL	2000-06-26	41.34375
3615	ORCL	2000-06-27	41.125
3616	ORCL	2000-06-28	41.46875
3617	ORCL	2000-06-29	40.4375
3618	ORCL	2000-06-30	42.03125
3619	ORCL	2000-07-03	40.09375
3620	ORCL	2000-07-05	36.15625
3621	ORCL	2000-07-06	37.8125
3622	ORCL	2000-07-07	37.9375
3623	ORCL	2000-07-10	37.0625
3624	ORCL	2000-07-11	36.15625
3625	ORCL	2000-07-12	37.34375
3626	ORCL	2000-07-13	37.875
3627	ORCL	2000-07-14	38.0625
3628	ORCL	2000-07-17	38.0625
3629	ORCL	2000-07-18	37.09375
3630	ORCL	2000-07-19	36.875
3631	ORCL	2000-07-20	39.0625
3632	ORCL	2000-07-21	37.71875
3633	ORCL	2000-07-24	37.5
3634	ORCL	2000-07-25	38.0
3635	ORCL	2000-07-26	38.375
3636	ORCL	2000-07-27	37.53125
3637	ORCL	2000-07-28	36.1875
3638	ORCL	2000-07-31	37.59375
3639	ORCL	2000-08-01	36.5625
3640	ORCL	2000-08-02	36.5625
3641	ORCL	2000-08-03	38.71875
3642	ORCL	2000-08-04	40.78125
3643	ORCL	2000-08-07	40.9375
3644	ORCL	2000-08-08	41.5
3645	ORCL	2000-08-09	40.6875
3646	ORCL	2000-08-10	40.03125
3647	ORCL	2000-08-11	40.5625
3648	ORCL	2000-08-14	41.1875
3649	ORCL	2000-08-15	40.625
3650	ORCL	2000-08-16	40.59375
3651	ORCL	2000-08-17	41.96875
3652	ORCL	2000-08-18	40.65625
3653	ORCL	2000-08-21	41.59375
3654	ORCL	2000-08-22	41.78125
3655	ORCL	2000-08-23	41.4375
3656	ORCL	2000-08-24	42.34375
3657	ORCL	2000-08-25	42.3125
3658	ORCL	2000-08-28	43.375
3659	ORCL	2000-08-29	43.875
3660	ORCL	2000-08-30	44.125
3661	ORCL	2000-08-31	45.46875
3662	ORCL	2000-09-01	46.3125
3663	ORCL	2000-09-05	45.53125
3664	ORCL	2000-09-06	44.625
3665	ORCL	2000-09-07	45.59375
3666	ORCL	2000-09-08	43.28125
3667	ORCL	2000-09-11	41.71875
3668	ORCL	2000-09-12	39.6875
3669	ORCL	2000-09-13	40.90625
3670	ORCL	2000-09-14	42.46875
3671	ORCL	2000-09-15	39.15625
3672	ORCL	2000-09-18	38.234375
3673	ORCL	2000-09-19	39.65625
3674	ORCL	2000-09-20	39.96875
3675	ORCL	2000-09-21	39.46875
3676	ORCL	2000-09-22	40.3671875
3677	ORCL	2000-09-25	39.375
3678	ORCL	2000-09-26	39.71875
3679	ORCL	2000-09-27	39.9375
3680	ORCL	2000-09-28	40.7421875
3681	ORCL	2000-09-29	39.375
3682	ORCL	2000-10-02	39.375
3683	ORCL	2000-10-03	34.75
3684	ORCL	2000-10-04	34.0625
3685	ORCL	2000-10-05	34.15625
3686	ORCL	2000-10-06	33.8125
3687	ORCL	2000-10-09	33.375
3688	ORCL	2000-10-10	32.3125
3689	ORCL	2000-10-11	31.125
3690	ORCL	2000-10-12	31.5
3691	ORCL	2000-10-13	35.625
3692	ORCL	2000-10-16	34.5625
3693	ORCL	2000-10-17	33.6875
3694	ORCL	2000-10-18	33.5625
3695	ORCL	2000-10-19	36.375
3696	ORCL	2000-10-20	35.25
3697	ORCL	2000-10-23	34.0625
3698	ORCL	2000-10-24	35.8125
3699	ORCL	2000-10-25	34.375
3700	ORCL	2000-10-26	34.0625
3701	ORCL	2000-10-27	34.1875
3702	ORCL	2000-10-30	31.625
3703	ORCL	2000-10-31	33.0
3704	ORCL	2000-11-01	31.375
3705	ORCL	2000-11-02	29.5625
3706	ORCL	2000-11-03	30.3125
3707	ORCL	2000-11-06	27.9375
3708	ORCL	2000-11-07	26.5625
3709	ORCL	2000-11-08	24.8125
3710	ORCL	2000-11-09	27.1875
3711	ORCL	2000-11-10	25.4375
3712	ORCL	2000-11-13	24.75
3713	ORCL	2000-11-14	28.375
3714	ORCL	2000-11-15	28.875
3715	ORCL	2000-11-16	27.375
3716	ORCL	2000-11-17	28.8125
3717	ORCL	2000-11-20	24.75
3718	ORCL	2000-11-21	23.875
3719	ORCL	2000-11-22	22.3125
3720	ORCL	2000-11-24	24.125
3721	ORCL	2000-11-27	23.125
3722	ORCL	2000-11-28	22.65625
3723	ORCL	2000-11-29	22.875
3724	ORCL	2000-11-30	26.5
3725	ORCL	2000-12-01	26.4375
3726	ORCL	2000-12-04	28.1875
3727	ORCL	2000-12-05	31.5
3728	ORCL	2000-12-06	30.1875
3729	ORCL	2000-12-07	28.3125
3730	ORCL	2000-12-08	30.0625
3731	ORCL	2000-12-11	31.9375
3732	ORCL	2000-12-12	30.75
3733	ORCL	2000-12-13	28.375
3734	ORCL	2000-12-14	27.5
3735	ORCL	2000-12-15	28.5625
3736	ORCL	2000-12-18	32.0
3737	ORCL	2000-12-19	30.625
3738	ORCL	2000-12-20	28.5
3739	ORCL	2000-12-21	29.5
3740	ORCL	2000-12-22	31.875
3741	ORCL	2000-12-26	30.9375
3742	ORCL	2000-12-27	30.6875
3743	ORCL	2000-12-28	31.0625
3744	ORCL	2000-12-29	29.0625
3745	ORCL	2001-01-02	26.375
3746	ORCL	2001-01-03	32.0
3747	ORCL	2001-01-04	32.5625
3748	ORCL	2001-01-05	30.125
3749	ORCL	2001-01-08	29.9375
3750	ORCL	2001-01-09	31.5
3751	ORCL	2001-01-10	32.75
3752	ORCL	2001-01-11	33.3125
3753	ORCL	2001-01-12	32.3125
3754	ORCL	2001-01-16	31.8125
3755	ORCL	2001-01-17	33.25
3756	ORCL	2001-01-18	33.8125
3757	ORCL	2001-01-19	34.5625
3758	ORCL	2001-01-22	31.8125
3759	ORCL	2001-01-23	31.484375
3760	ORCL	2001-01-24	30.0625
3761	ORCL	2001-01-25	29.9375
3762	ORCL	2001-01-26	30.375
3763	ORCL	2001-01-29	30.4375
3764	ORCL	2001-01-30	30.3125
3765	ORCL	2001-01-31	29.125
3766	ORCL	2001-02-01	30.0625
3767	ORCL	2001-02-02	27.75
3768	ORCL	2001-02-05	27.5
3769	ORCL	2001-02-06	27.625
3770	ORCL	2001-02-07	27.6875
3771	ORCL	2001-02-08	27.125
3772	ORCL	2001-02-09	23.5625
3773	ORCL	2001-02-12	23.0
3774	ORCL	2001-02-13	22.5625
3775	ORCL	2001-02-14	25.0
3776	ORCL	2001-02-15	25.5
3777	ORCL	2001-02-16	24.0
3778	ORCL	2001-02-20	23.125
3779	ORCL	2001-02-21	23.0
3780	ORCL	2001-02-22	23.375
3781	ORCL	2001-02-23	22.0
3782	ORCL	2001-02-26	23.1875
3783	ORCL	2001-02-27	21.6875
3784	ORCL	2001-02-28	19.0
3785	ORCL	2001-03-01	21.375
3786	ORCL	2001-03-02	16.875
3787	ORCL	2001-03-05	17.0
3788	ORCL	2001-03-06	17.625
3789	ORCL	2001-03-07	18.625
3790	ORCL	2001-03-08	17.5
3791	ORCL	2001-03-09	16.375
3792	ORCL	2001-03-12	15.1875
3793	ORCL	2001-03-13	16.9375
3794	ORCL	2001-03-14	16.0625
3795	ORCL	2001-03-15	14.6875
3796	ORCL	2001-03-16	14.0625
3797	ORCL	2001-03-19	15.4375
3798	ORCL	2001-03-20	14.375
3799	ORCL	2001-03-21	14.75
3800	ORCL	2001-03-22	15.5
3801	ORCL	2001-03-23	15.875
3802	ORCL	2001-03-26	15.4399995803833
3803	ORCL	2001-03-27	16.420000076293945
3804	ORCL	2001-03-28	15.0600004196167
3805	ORCL	2001-03-29	14.329999923706055
3806	ORCL	2001-03-30	14.630000114440918
3807	ORCL	2001-04-02	15.199999809265137
3808	ORCL	2001-04-03	13.15999984741211
3809	ORCL	2001-04-04	13.420000076293945
3810	ORCL	2001-04-05	14.470000267028809
3811	ORCL	2001-04-06	13.550000190734863
3812	ORCL	2001-04-09	14.050000190734863
3813	ORCL	2001-04-10	14.970000267028809
3814	ORCL	2001-04-11	15.529999732971191
3815	ORCL	2001-04-12	15.819999694824219
3816	ORCL	2001-04-16	15.960000038146973
3817	ORCL	2001-04-17	16.219999313354492
3818	ORCL	2001-04-18	17.920000076293945
3819	ORCL	2001-04-19	20.31999969482422
3820	ORCL	2001-04-20	19.75
3821	ORCL	2001-04-23	17.149999618530273
3822	ORCL	2001-04-24	16.969999313354492
3823	ORCL	2001-04-25	17.25
3824	ORCL	2001-04-26	16.899999618530273
3825	ORCL	2001-04-27	17.149999618530273
3826	ORCL	2001-04-30	16.15999984741211
3827	ORCL	2001-05-01	16.040000915527344
3828	ORCL	2001-05-02	17.170000076293945
3829	ORCL	2001-05-03	16.450000762939453
3830	ORCL	2001-05-04	17.09000015258789
3831	ORCL	2001-05-07	16.8700008392334
3832	ORCL	2001-05-08	17.040000915527344
3833	ORCL	2001-05-09	17.059999465942383
3834	ORCL	2001-05-10	16.389999389648438
3835	ORCL	2001-05-11	15.899999618530273
3836	ORCL	2001-05-14	16.040000915527344
3837	ORCL	2001-05-15	15.930000305175781
3838	ORCL	2001-05-16	16.399999618530273
3839	ORCL	2001-05-17	16.1200008392334
3840	ORCL	2001-05-18	16.280000686645508
3841	ORCL	2001-05-21	18.100000381469727
3842	ORCL	2001-05-22	17.579999923706055
3843	ORCL	2001-05-23	16.829999923706055
3844	ORCL	2001-05-24	17.299999237060547
3845	ORCL	2001-05-25	16.510000228881836
3846	ORCL	2001-05-29	15.609999656677246
3847	ORCL	2001-05-30	14.510000228881836
3848	ORCL	2001-05-31	15.300000190734863
3849	ORCL	2001-06-01	15.859999656677246
3850	ORCL	2001-06-04	16.059999465942383
3851	ORCL	2001-06-05	16.760000228881836
3852	ORCL	2001-06-06	17.0
3853	ORCL	2001-06-07	17.329999923706055
3854	ORCL	2001-06-08	17.010000228881836
3855	ORCL	2001-06-11	16.190000534057617
3856	ORCL	2001-06-12	16.139999389648438
3857	ORCL	2001-06-13	15.5
3858	ORCL	2001-06-14	14.850000381469727
3859	ORCL	2001-06-15	15.0
3860	ORCL	2001-06-18	14.84000015258789
3861	ORCL	2001-06-19	16.760000228881836
3862	ORCL	2001-06-20	17.520000457763672
3863	ORCL	2001-06-21	17.899999618530273
3864	ORCL	2001-06-22	17.479999542236328
3865	ORCL	2001-06-25	17.770000457763672
3866	ORCL	2001-06-26	18.440000534057617
3867	ORCL	2001-06-27	18.040000915527344
3868	ORCL	2001-06-28	19.18000030517578
3869	ORCL	2001-06-29	19.0
3870	ORCL	2001-07-02	19.579999923706055
3871	ORCL	2001-07-03	19.770000457763672
3872	ORCL	2001-07-05	18.93000030517578
3873	ORCL	2001-07-06	18.209999084472656
3874	ORCL	2001-07-09	18.90999984741211
3875	ORCL	2001-07-10	17.59000015258789
3876	ORCL	2001-07-11	18.0
3877	ORCL	2001-07-12	19.65999984741211
3878	ORCL	2001-07-13	19.540000915527344
3879	ORCL	2001-07-16	18.700000762939453
3880	ORCL	2001-07-17	19.5
3881	ORCL	2001-07-18	18.780000686645508
3882	ORCL	2001-07-19	19.170000076293945
3883	ORCL	2001-07-20	19.06999969482422
3884	ORCL	2001-07-23	18.1299991607666
3885	ORCL	2001-07-24	18.209999084472656
3886	ORCL	2001-07-25	19.260000228881836
3887	ORCL	2001-07-26	19.40999984741211
3888	ORCL	2001-07-27	19.059999465942383
3889	ORCL	2001-07-30	18.670000076293945
3890	ORCL	2001-07-31	18.079999923706055
3891	ORCL	2001-08-01	18.31999969482422
3892	ORCL	2001-08-02	18.309999465942383
3893	ORCL	2001-08-03	18.0
3894	ORCL	2001-08-06	17.459999084472656
3895	ORCL	2001-08-07	17.239999771118164
3896	ORCL	2001-08-08	16.299999237060547
3897	ORCL	2001-08-09	15.989999771118164
3898	ORCL	2001-08-10	15.15999984741211
3899	ORCL	2001-08-13	15.6899995803833
3900	ORCL	2001-08-14	15.550000190734863
3901	ORCL	2001-08-15	15.010000228881836
3902	ORCL	2001-08-16	15.3100004196167
3903	ORCL	2001-08-17	14.720000267028809
3904	ORCL	2001-08-20	14.8100004196167
3905	ORCL	2001-08-21	14.130000114440918
3906	ORCL	2001-08-22	14.640000343322754
3907	ORCL	2001-08-23	14.010000228881836
3908	ORCL	2001-08-24	15.1899995803833
3909	ORCL	2001-08-27	14.930000305175781
3910	ORCL	2001-08-28	14.010000228881836
3911	ORCL	2001-08-29	13.350000381469727
3912	ORCL	2001-08-30	12.0
3913	ORCL	2001-08-31	12.210000038146973
3914	ORCL	2001-09-04	12.079999923706055
3915	ORCL	2001-09-05	12.069999694824219
3916	ORCL	2001-09-06	10.920000076293945
3917	ORCL	2001-09-07	11.069999694824219
3918	ORCL	2001-09-10	11.460000038146973
3919	ORCL	2001-09-17	11.010000228881836
3920	ORCL	2001-09-18	11.380000114440918
3921	ORCL	2001-09-19	11.199999809265137
3922	ORCL	2001-09-20	11.3100004196167
3923	ORCL	2001-09-21	10.760000228881836
3924	ORCL	2001-09-24	12.520000457763672
3925	ORCL	2001-09-25	12.25
3926	ORCL	2001-09-26	12.199999809265137
3927	ORCL	2001-09-27	12.039999961853027
3928	ORCL	2001-09-28	12.579999923706055
3929	ORCL	2001-10-01	12.579999923706055
3930	ORCL	2001-10-02	12.600000381469727
3931	ORCL	2001-10-03	13.65999984741211
3932	ORCL	2001-10-04	13.789999961853027
3933	ORCL	2001-10-05	14.199999809265137
3934	ORCL	2001-10-08	13.899999618530273
3935	ORCL	2001-10-09	13.699999809265137
3936	ORCL	2001-10-10	14.289999961853027
3937	ORCL	2001-10-11	14.970000267028809
3938	ORCL	2001-10-12	14.9399995803833
3939	ORCL	2001-10-15	14.4399995803833
3940	ORCL	2001-10-16	14.9399995803833
3941	ORCL	2001-10-17	13.65999984741211
3942	ORCL	2001-10-18	14.260000228881836
3943	ORCL	2001-10-19	14.539999961853027
3944	ORCL	2001-10-22	14.949999809265137
3945	ORCL	2001-10-23	15.010000228881836
3946	ORCL	2001-10-24	14.65999984741211
3947	ORCL	2001-10-25	13.949999809265137
3948	ORCL	2001-10-26	13.579999923706055
3949	ORCL	2001-10-29	13.399999618530273
3950	ORCL	2001-10-30	13.5
3951	ORCL	2001-10-31	13.5600004196167
3952	ORCL	2001-11-01	14.170000076293945
3953	ORCL	2001-11-02	14.449999809265137
3954	ORCL	2001-11-05	14.960000038146973
3955	ORCL	2001-11-06	15.220000267028809
3956	ORCL	2001-11-07	15.579999923706055
3957	ORCL	2001-11-08	15.449999809265137
3958	ORCL	2001-11-09	15.380000114440918
3959	ORCL	2001-11-12	15.399999618530273
3960	ORCL	2001-11-13	14.520000457763672
3961	ORCL	2001-11-14	14.920000076293945
3962	ORCL	2001-11-15	14.789999961853027
3963	ORCL	2001-11-16	14.550000190734863
3964	ORCL	2001-11-19	14.869999885559082
3965	ORCL	2001-11-20	14.5600004196167
3966	ORCL	2001-11-21	14.079999923706055
3967	ORCL	2001-11-23	14.40999984741211
3968	ORCL	2001-11-26	14.739999771118164
3969	ORCL	2001-11-27	14.420000076293945
3970	ORCL	2001-11-28	14.119999885559082
3971	ORCL	2001-11-29	14.1899995803833
3972	ORCL	2001-11-30	14.029999732971191
3973	ORCL	2001-12-03	13.699999809265137
3974	ORCL	2001-12-04	13.800000190734863
3975	ORCL	2001-12-05	15.369999885559082
3976	ORCL	2001-12-06	15.899999618530273
3977	ORCL	2001-12-07	15.90999984741211
3978	ORCL	2001-12-10	15.420000076293945
3979	ORCL	2001-12-11	15.109999656677246
3980	ORCL	2001-12-12	15.100000381469727
3981	ORCL	2001-12-13	14.670000076293945
3982	ORCL	2001-12-14	14.569999694824219
3983	ORCL	2001-12-17	14.789999961853027
3984	ORCL	2001-12-18	15.050000190734863
3985	ORCL	2001-12-19	14.920000076293945
3986	ORCL	2001-12-20	14.489999771118164
3987	ORCL	2001-12-21	14.380000114440918
3988	ORCL	2001-12-24	14.34000015258789
3989	ORCL	2001-12-26	14.09000015258789
3990	ORCL	2001-12-27	13.989999771118164
3991	ORCL	2001-12-28	14.0600004196167
3992	ORCL	2001-12-31	13.8100004196167
3993	ORCL	2002-01-02	13.979999542236328
3994	ORCL	2002-01-03	15.289999961853027
3995	ORCL	2002-01-04	15.449999809265137
3996	ORCL	2002-01-07	15.489999771118164
3997	ORCL	2002-01-08	15.75
3998	ORCL	2002-01-09	16.729999542236328
3999	ORCL	2002-01-10	16.690000534057617
4000	ORCL	2002-01-11	16.270000457763672
4001	ORCL	2002-01-14	16.389999389648438
4002	ORCL	2002-01-15	16.989999771118164
4003	ORCL	2002-01-16	16.579999923706055
4004	ORCL	2002-01-17	17.219999313354492
4005	ORCL	2002-01-18	16.479999542236328
4006	ORCL	2002-01-22	15.9399995803833
4007	ORCL	2002-01-23	16.75
4008	ORCL	2002-01-24	17.25
4009	ORCL	2002-01-25	16.690000534057617
4010	ORCL	2002-01-28	16.899999618530273
4011	ORCL	2002-01-29	16.5
4012	ORCL	2002-01-30	16.6200008392334
4013	ORCL	2002-01-31	17.260000228881836
4014	ORCL	2002-02-01	16.389999389648438
4015	ORCL	2002-02-04	16.1200008392334
4016	ORCL	2002-02-05	15.8100004196167
4017	ORCL	2002-02-06	16.040000915527344
4018	ORCL	2002-02-07	15.920000076293945
4019	ORCL	2002-02-08	16.18000030517578
4020	ORCL	2002-02-11	16.350000381469727
4021	ORCL	2002-02-12	16.18000030517578
4022	ORCL	2002-02-13	16.1200008392334
4023	ORCL	2002-02-14	16.31999969482422
4024	ORCL	2002-02-15	15.489999771118164
4025	ORCL	2002-02-19	14.789999961853027
4026	ORCL	2002-02-20	15.510000228881836
4027	ORCL	2002-02-21	15.260000228881836
4028	ORCL	2002-02-22	15.5
4029	ORCL	2002-02-25	16.34000015258789
4030	ORCL	2002-02-26	16.530000686645508
4031	ORCL	2002-02-27	16.3700008392334
4032	ORCL	2002-02-28	16.6200008392334
4033	ORCL	2002-03-01	15.989999771118164
4034	ORCL	2002-03-04	13.670000076293945
4035	ORCL	2002-03-05	13.850000381469727
4036	ORCL	2002-03-06	14.140000343322754
4037	ORCL	2002-03-07	14.0
4038	ORCL	2002-03-08	14.199999809265137
4039	ORCL	2002-03-11	14.5
4040	ORCL	2002-03-12	14.4399995803833
4041	ORCL	2002-03-13	13.890000343322754
4042	ORCL	2002-03-14	13.4399995803833
4043	ORCL	2002-03-15	12.600000381469727
4044	ORCL	2002-03-18	12.600000381469727
4045	ORCL	2002-03-19	12.8100004196167
4046	ORCL	2002-03-20	12.539999961853027
4047	ORCL	2002-03-21	13.149999618530273
4048	ORCL	2002-03-22	12.850000381469727
4049	ORCL	2002-03-25	12.520000457763672
4050	ORCL	2002-03-26	12.710000038146973
4051	ORCL	2002-03-27	12.630000114440918
4052	ORCL	2002-03-28	12.800000190734863
4053	ORCL	2002-04-01	12.84000015258789
4054	ORCL	2002-04-02	12.529999732971191
4055	ORCL	2002-04-03	12.479999542236328
4056	ORCL	2002-04-04	12.220000267028809
4057	ORCL	2002-04-05	12.130000114440918
4058	ORCL	2002-04-08	12.34000015258789
4059	ORCL	2002-04-09	11.979999542236328
4060	ORCL	2002-04-10	11.550000190734863
4061	ORCL	2002-04-11	10.9399995803833
4062	ORCL	2002-04-12	11.510000228881836
4063	ORCL	2002-04-15	11.300000190734863
4064	ORCL	2002-04-16	12.0600004196167
4065	ORCL	2002-04-17	11.779999732971191
4066	ORCL	2002-04-18	11.649999618530273
4067	ORCL	2002-04-19	11.930000305175781
4068	ORCL	2002-04-22	11.430000305175781
4069	ORCL	2002-04-23	11.119999885559082
4070	ORCL	2002-04-24	10.5
4071	ORCL	2002-04-25	10.5
4072	ORCL	2002-04-26	10.130000114440918
4073	ORCL	2002-04-29	10.430000305175781
4074	ORCL	2002-04-30	10.039999961853027
4075	ORCL	2002-05-01	9.449999809265137
4076	ORCL	2002-05-02	8.550000190734863
4077	ORCL	2002-05-03	8.430000305175781
4078	ORCL	2002-05-06	8.220000267028809
4079	ORCL	2002-05-07	8.25
4080	ORCL	2002-05-08	9.149999618530273
4081	ORCL	2002-05-09	8.479999542236328
4082	ORCL	2002-05-10	8.010000228881836
4083	ORCL	2002-05-13	8.470000267028809
4084	ORCL	2002-05-14	8.8100004196167
4085	ORCL	2002-05-15	9.1899995803833
4086	ORCL	2002-05-16	9.579999923706055
4087	ORCL	2002-05-17	9.5600004196167
4088	ORCL	2002-05-20	9.109999656677246
4089	ORCL	2002-05-21	8.850000381469727
4090	ORCL	2002-05-22	8.800000190734863
4091	ORCL	2002-05-23	9.369999885559082
4092	ORCL	2002-05-24	8.850000381469727
4093	ORCL	2002-05-28	8.9399995803833
4094	ORCL	2002-05-29	8.399999618530273
4095	ORCL	2002-05-30	8.420000076293945
4096	ORCL	2002-05-31	7.920000076293945
4097	ORCL	2002-06-03	7.320000171661377
4098	ORCL	2002-06-04	7.820000171661377
4099	ORCL	2002-06-05	8.65999984741211
4100	ORCL	2002-06-06	8.149999618530273
4101	ORCL	2002-06-07	8.359999656677246
4102	ORCL	2002-06-10	8.140000343322754
4103	ORCL	2002-06-11	8.029999732971191
4104	ORCL	2002-06-12	8.260000228881836
4105	ORCL	2002-06-13	8.260000228881836
4106	ORCL	2002-06-14	8.569999694824219
4107	ORCL	2002-06-17	9.199999809265137
4108	ORCL	2002-06-18	8.979999542236328
4109	ORCL	2002-06-19	8.800000190734863
4110	ORCL	2002-06-20	8.460000038146973
4111	ORCL	2002-06-21	8.119999885559082
4112	ORCL	2002-06-24	8.609999656677246
4113	ORCL	2002-06-25	8.699999809265137
4114	ORCL	2002-06-26	9.170000076293945
4115	ORCL	2002-06-27	9.680000305175781
4116	ORCL	2002-06-28	9.470000267028809
4117	ORCL	2002-07-01	9.0
4118	ORCL	2002-07-02	8.680000305175781
4119	ORCL	2002-07-03	9.550000190734863
4120	ORCL	2002-07-05	9.979999542236328
4121	ORCL	2002-07-08	9.3100004196167
4122	ORCL	2002-07-09	9.399999618530273
4123	ORCL	2002-07-10	8.979999542236328
4124	ORCL	2002-07-11	9.420000076293945
4125	ORCL	2002-07-12	9.680000305175781
4126	ORCL	2002-07-15	10.149999618530273
4127	ORCL	2002-07-16	9.989999771118164
4128	ORCL	2002-07-17	10.470000267028809
4129	ORCL	2002-07-18	10.050000190734863
4130	ORCL	2002-07-19	9.720000267028809
4131	ORCL	2002-07-22	9.229999542236328
4132	ORCL	2002-07-23	8.800000190734863
4133	ORCL	2002-07-24	9.399999618530273
4134	ORCL	2002-07-25	9.010000228881836
4135	ORCL	2002-07-26	9.329999923706055
4136	ORCL	2002-07-29	9.550000190734863
4137	ORCL	2002-07-30	9.869999885559082
4138	ORCL	2002-07-31	10.010000228881836
4139	ORCL	2002-08-01	9.670000076293945
4140	ORCL	2002-08-02	9.40999984741211
4141	ORCL	2002-08-05	9.010000228881836
4142	ORCL	2002-08-06	9.329999923706055
4143	ORCL	2002-08-07	9.520000457763672
4144	ORCL	2002-08-08	10.010000228881836
4145	ORCL	2002-08-09	9.8100004196167
4146	ORCL	2002-08-12	9.729999542236328
4147	ORCL	2002-08-13	9.09000015258789
4148	ORCL	2002-08-14	10.050000190734863
4149	ORCL	2002-08-15	10.119999885559082
4150	ORCL	2002-08-16	10.390000343322754
4151	ORCL	2002-08-19	10.930000305175781
4152	ORCL	2002-08-20	10.760000228881836
4153	ORCL	2002-08-21	10.760000228881836
4154	ORCL	2002-08-22	11.1899995803833
4155	ORCL	2002-08-23	10.789999961853027
4156	ORCL	2002-08-26	10.569999694824219
4157	ORCL	2002-08-27	10.149999618530273
4158	ORCL	2002-08-28	9.90999984741211
4159	ORCL	2002-08-29	9.960000038146973
4160	ORCL	2002-08-30	9.59000015258789
4161	ORCL	2002-09-03	9.0600004196167
4162	ORCL	2002-09-04	9.600000381469727
4163	ORCL	2002-09-05	9.119999885559082
4164	ORCL	2002-09-06	9.630000114440918
4165	ORCL	2002-09-09	9.779999732971191
4166	ORCL	2002-09-10	9.789999961853027
4167	ORCL	2002-09-11	9.800000190734863
4168	ORCL	2002-09-12	9.479999542236328
4169	ORCL	2002-09-13	9.729999542236328
4170	ORCL	2002-09-16	9.279999732971191
4171	ORCL	2002-09-17	9.029999732971191
4172	ORCL	2002-09-18	8.319999694824219
4173	ORCL	2002-09-19	8.109999656677246
4174	ORCL	2002-09-20	7.989999771118164
4175	ORCL	2002-09-23	7.639999866485596
4176	ORCL	2002-09-24	8.0
4177	ORCL	2002-09-25	8.59000015258789
4178	ORCL	2002-09-26	8.289999961853027
4179	ORCL	2002-09-27	8.399999618530273
4180	ORCL	2002-09-30	7.860000133514404
4181	ORCL	2002-10-01	8.539999961853027
4182	ORCL	2002-10-02	8.3100004196167
4183	ORCL	2002-10-03	8.329999923706055
4184	ORCL	2002-10-04	8.199999809265137
4185	ORCL	2002-10-07	7.699999809265137
4186	ORCL	2002-10-08	8.069999694824219
4187	ORCL	2002-10-09	8.069999694824219
4188	ORCL	2002-10-10	8.510000228881836
4189	ORCL	2002-10-11	9.050000190734863
4190	ORCL	2002-10-14	9.25
4191	ORCL	2002-10-15	9.6899995803833
4192	ORCL	2002-10-16	9.319999694824219
4193	ORCL	2002-10-17	9.869999885559082
4194	ORCL	2002-10-18	9.489999771118164
4195	ORCL	2002-10-21	9.640000343322754
4196	ORCL	2002-10-22	9.890000343322754
4197	ORCL	2002-10-23	9.960000038146973
4198	ORCL	2002-10-24	9.859999656677246
4199	ORCL	2002-10-25	10.260000228881836
4200	ORCL	2002-10-28	10.069999694824219
4201	ORCL	2002-10-29	9.960000038146973
4202	ORCL	2002-10-30	10.010000228881836
4203	ORCL	2002-10-31	10.1899995803833
4204	ORCL	2002-11-01	10.130000114440918
4205	ORCL	2002-11-04	10.239999771118164
4206	ORCL	2002-11-05	10.170000076293945
4207	ORCL	2002-11-06	10.359999656677246
4208	ORCL	2002-11-07	10.199999809265137
4209	ORCL	2002-11-08	9.550000190734863
4210	ORCL	2002-11-11	9.050000190734863
4211	ORCL	2002-11-12	9.5
4212	ORCL	2002-11-13	9.619999885559082
4213	ORCL	2002-11-14	10.350000381469727
4214	ORCL	2002-11-15	10.710000038146973
4215	ORCL	2002-11-18	10.25
4216	ORCL	2002-11-19	10.369999885559082
4217	ORCL	2002-11-20	10.739999771118164
4218	ORCL	2002-11-21	11.460000038146973
4219	ORCL	2002-11-22	11.579999923706055
4220	ORCL	2002-11-25	11.90999984741211
4221	ORCL	2002-11-26	11.630000114440918
4222	ORCL	2002-11-27	12.0
4223	ORCL	2002-11-29	12.149999618530273
4224	ORCL	2002-12-02	11.899999618530273
4225	ORCL	2002-12-03	11.369999885559082
4226	ORCL	2002-12-04	11.050000190734863
4227	ORCL	2002-12-05	10.6899995803833
4228	ORCL	2002-12-06	11.279999732971191
4229	ORCL	2002-12-09	10.529999732971191
4230	ORCL	2002-12-10	10.699999809265137
4231	ORCL	2002-12-11	11.300000190734863
4232	ORCL	2002-12-12	11.399999618530273
4233	ORCL	2002-12-13	10.649999618530273
4234	ORCL	2002-12-16	11.300000190734863
4235	ORCL	2002-12-17	11.020000457763672
4236	ORCL	2002-12-18	10.630000114440918
4237	ORCL	2002-12-19	11.0
4238	ORCL	2002-12-20	10.739999771118164
4239	ORCL	2002-12-23	11.0600004196167
4240	ORCL	2002-12-24	10.989999771118164
4241	ORCL	2002-12-26	10.829999923706055
4242	ORCL	2002-12-27	10.789999961853027
4243	ORCL	2002-12-30	10.9399995803833
4244	ORCL	2002-12-31	10.800000190734863
4245	ORCL	2003-01-02	11.210000038146973
4246	ORCL	2003-01-03	11.5600004196167
4247	ORCL	2003-01-06	11.960000038146973
4248	ORCL	2003-01-07	12.6899995803833
4249	ORCL	2003-01-08	12.119999885559082
4250	ORCL	2003-01-09	13.010000228881836
4251	ORCL	2003-01-10	13.069999694824219
4252	ORCL	2003-01-13	12.930000305175781
4253	ORCL	2003-01-14	13.109999656677246
4254	ORCL	2003-01-15	12.529999732971191
4255	ORCL	2003-01-16	12.170000076293945
4256	ORCL	2003-01-17	11.4399995803833
4257	ORCL	2003-01-21	11.569999694824219
4258	ORCL	2003-01-22	11.619999885559082
4259	ORCL	2003-01-23	12.460000038146973
4260	ORCL	2003-01-24	11.770000457763672
4261	ORCL	2003-01-27	11.930000305175781
4262	ORCL	2003-01-28	11.970000267028809
4263	ORCL	2003-01-29	12.020000457763672
4264	ORCL	2003-01-30	11.75
4265	ORCL	2003-01-31	12.029999732971191
4266	ORCL	2003-02-03	12.010000228881836
4267	ORCL	2003-02-04	11.729999542236328
4268	ORCL	2003-02-05	11.520000457763672
4269	ORCL	2003-02-06	11.529999732971191
4270	ORCL	2003-02-07	11.34000015258789
4271	ORCL	2003-02-10	11.75
4272	ORCL	2003-02-11	11.90999984741211
4273	ORCL	2003-02-12	11.5
4274	ORCL	2003-02-13	11.539999961853027
4275	ORCL	2003-02-14	11.699999809265137
4276	ORCL	2003-02-18	12.420000076293945
4277	ORCL	2003-02-19	12.319999694824219
4278	ORCL	2003-02-20	12.3100004196167
4279	ORCL	2003-02-21	12.390000343322754
4280	ORCL	2003-02-24	11.819999694824219
4281	ORCL	2003-02-25	11.9399995803833
4282	ORCL	2003-02-26	11.720000267028809
4283	ORCL	2003-02-27	11.890000343322754
4284	ORCL	2003-02-28	11.960000038146973
4285	ORCL	2003-03-03	11.6899995803833
4286	ORCL	2003-03-04	11.630000114440918
4287	ORCL	2003-03-05	11.170000076293945
4288	ORCL	2003-03-06	11.15999984741211
4289	ORCL	2003-03-07	11.0600004196167
4290	ORCL	2003-03-10	10.760000228881836
4291	ORCL	2003-03-11	10.680000305175781
4292	ORCL	2003-03-12	11.0
4293	ORCL	2003-03-13	11.899999618530273
4294	ORCL	2003-03-14	11.9399995803833
4295	ORCL	2003-03-17	12.350000381469727
4296	ORCL	2003-03-18	12.25
4297	ORCL	2003-03-19	11.3100004196167
4298	ORCL	2003-03-20	11.5
4299	ORCL	2003-03-21	11.350000381469727
4300	ORCL	2003-03-24	11.029999732971191
4301	ORCL	2003-03-25	11.300000190734863
4302	ORCL	2003-03-26	11.4399995803833
4303	ORCL	2003-03-27	11.359999656677246
4304	ORCL	2003-03-28	11.100000381469727
4305	ORCL	2003-03-31	10.850000381469727
4306	ORCL	2003-04-01	10.760000228881836
4307	ORCL	2003-04-02	11.460000038146973
4308	ORCL	2003-04-03	11.619999885559082
4309	ORCL	2003-04-04	11.369999885559082
4310	ORCL	2003-04-07	11.710000038146973
4311	ORCL	2003-04-08	11.5
4312	ORCL	2003-04-09	11.170000076293945
4313	ORCL	2003-04-10	11.369999885559082
4314	ORCL	2003-04-11	11.289999961853027
4315	ORCL	2003-04-14	11.65999984741211
4316	ORCL	2003-04-15	11.539999961853027
4317	ORCL	2003-04-16	11.579999923706055
4318	ORCL	2003-04-17	12.0
4319	ORCL	2003-04-21	11.84000015258789
4320	ORCL	2003-04-22	12.130000114440918
4321	ORCL	2003-04-23	12.0
4322	ORCL	2003-04-24	12.029999732971191
4323	ORCL	2003-04-25	11.789999961853027
4324	ORCL	2003-04-28	11.970000267028809
4325	ORCL	2003-04-29	12.020000457763672
4326	ORCL	2003-04-30	11.880000114440918
4327	ORCL	2003-05-01	11.920000076293945
4328	ORCL	2003-05-02	12.199999809265137
4329	ORCL	2003-05-05	12.079999923706055
4330	ORCL	2003-05-06	12.40999984741211
4331	ORCL	2003-05-07	12.1899995803833
4332	ORCL	2003-05-08	12.100000381469727
4333	ORCL	2003-05-09	12.420000076293945
4334	ORCL	2003-05-12	12.460000038146973
4335	ORCL	2003-05-13	12.420000076293945
4336	ORCL	2003-05-14	12.529999732971191
4337	ORCL	2003-05-15	12.90999984741211
4338	ORCL	2003-05-16	12.5600004196167
4339	ORCL	2003-05-19	12.170000076293945
4340	ORCL	2003-05-20	12.15999984741211
4341	ORCL	2003-05-21	12.100000381469727
4342	ORCL	2003-05-22	12.300000190734863
4343	ORCL	2003-05-23	12.100000381469727
4344	ORCL	2003-05-27	12.649999618530273
4345	ORCL	2003-05-28	13.260000228881836
4346	ORCL	2003-05-29	12.829999923706055
4347	ORCL	2003-05-30	13.010000228881836
4348	ORCL	2003-06-02	12.800000190734863
4349	ORCL	2003-06-03	13.020000457763672
4350	ORCL	2003-06-04	13.579999923706055
4351	ORCL	2003-06-05	13.359999656677246
4352	ORCL	2003-06-06	13.09000015258789
4353	ORCL	2003-06-09	12.859999656677246
4354	ORCL	2003-06-10	13.020000457763672
4355	ORCL	2003-06-11	13.270000457763672
4356	ORCL	2003-06-12	13.329999923706055
4357	ORCL	2003-06-13	13.479999542236328
4358	ORCL	2003-06-16	13.649999618530273
4359	ORCL	2003-06-17	13.350000381469727
4360	ORCL	2003-06-18	13.420000076293945
4361	ORCL	2003-06-19	13.34000015258789
4362	ORCL	2003-06-20	12.930000305175781
4363	ORCL	2003-06-23	12.770000457763672
4364	ORCL	2003-06-24	12.649999618530273
4365	ORCL	2003-06-25	12.380000114440918
4366	ORCL	2003-06-26	12.520000457763672
4367	ORCL	2003-06-27	12.430000305175781
4368	ORCL	2003-06-30	12.010000228881836
4369	ORCL	2003-07-01	12.329999923706055
4370	ORCL	2003-07-02	12.449999809265137
4371	ORCL	2003-07-03	12.180000305175781
4372	ORCL	2003-07-07	12.569999694824219
4373	ORCL	2003-07-08	12.729999542236328
4374	ORCL	2003-07-09	12.670000076293945
4375	ORCL	2003-07-10	12.600000381469727
4376	ORCL	2003-07-11	12.84000015258789
4377	ORCL	2003-07-14	12.640000343322754
4378	ORCL	2003-07-15	12.630000114440918
4379	ORCL	2003-07-16	12.40999984741211
4380	ORCL	2003-07-17	12.09000015258789
4381	ORCL	2003-07-18	12.079999923706055
4382	ORCL	2003-07-21	11.6899995803833
4383	ORCL	2003-07-22	12.069999694824219
4384	ORCL	2003-07-23	12.100000381469727
4385	ORCL	2003-07-24	11.680000305175781
4386	ORCL	2003-07-25	12.100000381469727
4387	ORCL	2003-07-28	11.880000114440918
4388	ORCL	2003-07-29	11.920000076293945
4389	ORCL	2003-07-30	11.880000114440918
4390	ORCL	2003-07-31	11.989999771118164
4391	ORCL	2003-08-01	11.819999694824219
4392	ORCL	2003-08-04	11.859999656677246
4393	ORCL	2003-08-05	11.640000343322754
4394	ORCL	2003-08-06	11.449999809265137
4395	ORCL	2003-08-07	11.390000343322754
4396	ORCL	2003-08-08	11.289999961853027
4397	ORCL	2003-08-11	11.680000305175781
4398	ORCL	2003-08-12	12.15999984741211
4399	ORCL	2003-08-13	11.899999618530273
4400	ORCL	2003-08-14	12.119999885559082
4401	ORCL	2003-08-15	12.079999923706055
4402	ORCL	2003-08-18	12.180000305175781
4403	ORCL	2003-08-19	12.149999618530273
4404	ORCL	2003-08-20	12.119999885559082
4405	ORCL	2003-08-21	12.15999984741211
4406	ORCL	2003-08-22	12.300000190734863
4407	ORCL	2003-08-25	12.369999885559082
4408	ORCL	2003-08-26	12.4399995803833
4409	ORCL	2003-08-27	12.449999809265137
4410	ORCL	2003-08-28	12.770000457763672
4411	ORCL	2003-08-29	12.829999923706055
4412	ORCL	2003-09-02	13.390000343322754
4413	ORCL	2003-09-03	13.760000228881836
4414	ORCL	2003-09-04	13.720000267028809
4415	ORCL	2003-09-05	13.079999923706055
4416	ORCL	2003-09-08	13.479999542236328
4417	ORCL	2003-09-09	13.359999656677246
4418	ORCL	2003-09-10	12.850000381469727
4419	ORCL	2003-09-11	12.979999542236328
4420	ORCL	2003-09-12	12.550000190734863
4421	ORCL	2003-09-15	12.449999809265137
4422	ORCL	2003-09-16	12.529999732971191
4423	ORCL	2003-09-17	12.279999732971191
4424	ORCL	2003-09-18	12.359999656677246
4425	ORCL	2003-09-19	12.119999885559082
4426	ORCL	2003-09-22	11.970000267028809
4427	ORCL	2003-09-23	12.029999732971191
4428	ORCL	2003-09-24	11.600000381469727
4429	ORCL	2003-09-25	11.5600004196167
4430	ORCL	2003-09-26	11.40999984741211
4431	ORCL	2003-09-29	11.640000343322754
4432	ORCL	2003-09-30	11.25
4433	ORCL	2003-10-01	11.6899995803833
4434	ORCL	2003-10-02	11.399999618530273
4435	ORCL	2003-10-03	11.979999542236328
4436	ORCL	2003-10-06	12.1899995803833
4437	ORCL	2003-10-07	12.199999809265137
4438	ORCL	2003-10-08	12.630000114440918
4439	ORCL	2003-10-09	12.329999923706055
4440	ORCL	2003-10-10	12.329999923706055
4441	ORCL	2003-10-13	12.279999732971191
4442	ORCL	2003-10-14	12.329999923706055
4443	ORCL	2003-10-15	12.119999885559082
4444	ORCL	2003-10-16	11.970000267028809
4445	ORCL	2003-10-17	11.720000267028809
4446	ORCL	2003-10-20	11.90999984741211
4447	ORCL	2003-10-21	11.979999542236328
4448	ORCL	2003-10-22	11.720000267028809
4449	ORCL	2003-10-23	11.75
4450	ORCL	2003-10-24	11.729999542236328
4451	ORCL	2003-10-27	11.699999809265137
4452	ORCL	2003-10-28	11.979999542236328
4453	ORCL	2003-10-29	11.890000343322754
4454	ORCL	2003-10-30	12.1899995803833
4455	ORCL	2003-10-31	11.970000267028809
4456	ORCL	2003-11-03	12.1899995803833
4457	ORCL	2003-11-04	12.210000038146973
4458	ORCL	2003-11-05	12.350000381469727
4459	ORCL	2003-11-06	12.699999809265137
4460	ORCL	2003-11-07	12.460000038146973
4461	ORCL	2003-11-10	12.569999694824219
4462	ORCL	2003-11-11	12.539999961853027
4463	ORCL	2003-11-12	12.770000457763672
4464	ORCL	2003-11-13	12.569999694824219
4465	ORCL	2003-11-14	12.289999961853027
4466	ORCL	2003-11-17	12.09000015258789
4467	ORCL	2003-11-18	11.8100004196167
4468	ORCL	2003-11-19	12.029999732971191
4469	ORCL	2003-11-20	11.819999694824219
4470	ORCL	2003-11-21	11.880000114440918
4471	ORCL	2003-11-24	12.050000190734863
4472	ORCL	2003-11-25	11.869999885559082
4473	ORCL	2003-11-26	12.039999961853027
4474	ORCL	2003-11-28	12.020000457763672
4475	ORCL	2003-12-01	12.510000228881836
4476	ORCL	2003-12-02	12.399999618530273
4477	ORCL	2003-12-03	12.899999618530273
4478	ORCL	2003-12-04	12.989999771118164
4479	ORCL	2003-12-05	12.739999771118164
4480	ORCL	2003-12-08	12.8100004196167
4481	ORCL	2003-12-09	12.609999656677246
4482	ORCL	2003-12-10	12.779999732971191
4483	ORCL	2003-12-11	12.829999923706055
4484	ORCL	2003-12-12	12.829999923706055
4485	ORCL	2003-12-15	12.699999809265137
4486	ORCL	2003-12-16	13.119999885559082
4487	ORCL	2003-12-17	13.25
4488	ORCL	2003-12-18	13.329999923706055
4489	ORCL	2003-12-19	13.09000015258789
4490	ORCL	2003-12-22	13.199999809265137
4491	ORCL	2003-12-23	13.050000190734863
4492	ORCL	2003-12-24	12.970000267028809
4493	ORCL	2003-12-26	13.0
4494	ORCL	2003-12-29	13.180000305175781
4495	ORCL	2003-12-30	13.1899995803833
4496	ORCL	2003-12-31	13.229999542236328
4497	ORCL	2004-01-02	13.140000343322754
4498	ORCL	2004-01-05	13.550000190734863
4499	ORCL	2004-01-06	13.600000381469727
4500	ORCL	2004-01-07	13.970000267028809
4501	ORCL	2004-01-08	14.239999771118164
4502	ORCL	2004-01-09	14.170000076293945
4503	ORCL	2004-01-12	14.65999984741211
4504	ORCL	2004-01-13	14.359999656677246
4505	ORCL	2004-01-14	14.59000015258789
4506	ORCL	2004-01-15	14.890000343322754
4507	ORCL	2004-01-16	14.850000381469727
4508	ORCL	2004-01-20	14.710000038146973
4509	ORCL	2004-01-21	14.710000038146973
4510	ORCL	2004-01-22	14.529999732971191
4511	ORCL	2004-01-23	14.539999961853027
4512	ORCL	2004-01-26	14.470000267028809
4513	ORCL	2004-01-27	14.199999809265137
4514	ORCL	2004-01-28	13.9399995803833
4515	ORCL	2004-01-29	14.1899995803833
4516	ORCL	2004-01-30	13.859999656677246
4517	ORCL	2004-02-02	13.640000343322754
4518	ORCL	2004-02-03	13.90999984741211
4519	ORCL	2004-02-04	13.270000457763672
4520	ORCL	2004-02-05	13.5600004196167
4521	ORCL	2004-02-06	13.420000076293945
4522	ORCL	2004-02-09	13.279999732971191
4523	ORCL	2004-02-10	13.390000343322754
4524	ORCL	2004-02-11	13.699999809265137
4525	ORCL	2004-02-12	13.720000267028809
4526	ORCL	2004-02-13	13.789999961853027
4527	ORCL	2004-02-17	13.760000228881836
4528	ORCL	2004-02-18	14.0600004196167
4529	ORCL	2004-02-19	13.800000190734863
4530	ORCL	2004-02-20	13.710000038146973
4531	ORCL	2004-02-23	13.34000015258789
4532	ORCL	2004-02-24	13.260000228881836
4533	ORCL	2004-02-25	13.1899995803833
4534	ORCL	2004-02-26	13.279999732971191
4535	ORCL	2004-02-27	12.869999885559082
4536	ORCL	2004-03-01	13.079999923706055
4537	ORCL	2004-03-02	12.979999542236328
4538	ORCL	2004-03-03	13.010000228881836
4539	ORCL	2004-03-04	13.0
4540	ORCL	2004-03-05	12.710000038146973
4541	ORCL	2004-03-08	12.359999656677246
4542	ORCL	2004-03-09	12.3100004196167
4543	ORCL	2004-03-10	12.40999984741211
4544	ORCL	2004-03-11	12.25
4545	ORCL	2004-03-12	12.0600004196167
4546	ORCL	2004-03-15	11.65999984741211
4547	ORCL	2004-03-16	11.699999809265137
4548	ORCL	2004-03-17	11.850000381469727
4549	ORCL	2004-03-18	11.609999656677246
4550	ORCL	2004-03-19	11.5
4551	ORCL	2004-03-22	11.34000015258789
4552	ORCL	2004-03-23	11.399999618530273
4553	ORCL	2004-03-24	11.529999732971191
4554	ORCL	2004-03-25	11.9399995803833
4555	ORCL	2004-03-26	11.920000076293945
4556	ORCL	2004-03-29	12.079999923706055
4557	ORCL	2004-03-30	12.079999923706055
4558	ORCL	2004-03-31	12.0
4559	ORCL	2004-04-01	12.289999961853027
4560	ORCL	2004-04-02	12.579999923706055
4561	ORCL	2004-04-05	12.770000457763672
4562	ORCL	2004-04-06	12.460000038146973
4563	ORCL	2004-04-07	12.350000381469727
4564	ORCL	2004-04-08	12.380000114440918
4565	ORCL	2004-04-12	12.40999984741211
4566	ORCL	2004-04-13	12.3100004196167
4567	ORCL	2004-04-14	12.369999885559082
4568	ORCL	2004-04-15	12.079999923706055
4569	ORCL	2004-04-16	11.989999771118164
4570	ORCL	2004-04-19	12.319999694824219
4571	ORCL	2004-04-20	12.0
4572	ORCL	2004-04-21	12.069999694824219
4573	ORCL	2004-04-22	12.369999885559082
4574	ORCL	2004-04-23	12.529999732971191
4575	ORCL	2004-04-26	12.3100004196167
4576	ORCL	2004-04-27	12.149999618530273
4577	ORCL	2004-04-28	11.899999618530273
4578	ORCL	2004-04-29	11.430000305175781
4579	ORCL	2004-04-30	11.25
4580	ORCL	2004-05-03	11.329999923706055
4581	ORCL	2004-05-04	11.350000381469727
4582	ORCL	2004-05-05	11.350000381469727
4583	ORCL	2004-05-06	11.489999771118164
4584	ORCL	2004-05-07	11.399999618530273
4585	ORCL	2004-05-10	11.399999618530273
4586	ORCL	2004-05-11	11.670000076293945
4587	ORCL	2004-05-12	11.59000015258789
4588	ORCL	2004-05-13	11.800000190734863
4589	ORCL	2004-05-14	11.600000381469727
4590	ORCL	2004-05-17	11.359999656677246
4591	ORCL	2004-05-18	11.369999885559082
4592	ORCL	2004-05-19	11.289999961853027
4593	ORCL	2004-05-20	11.229999542236328
4594	ORCL	2004-05-21	11.229999542236328
4595	ORCL	2004-05-24	11.359999656677246
4596	ORCL	2004-05-25	11.5
4597	ORCL	2004-05-26	11.479999542236328
4598	ORCL	2004-05-27	11.479999542236328
4599	ORCL	2004-05-28	11.399999618530273
4600	ORCL	2004-06-01	11.119999885559082
4601	ORCL	2004-06-02	11.149999618530273
4602	ORCL	2004-06-03	10.970000267028809
4603	ORCL	2004-06-04	11.039999961853027
4604	ORCL	2004-06-07	11.420000076293945
4605	ORCL	2004-06-08	11.59000015258789
4606	ORCL	2004-06-09	11.539999961853027
4607	ORCL	2004-06-10	11.710000038146973
4608	ORCL	2004-06-14	11.550000190734863
4609	ORCL	2004-06-15	11.710000038146973
4610	ORCL	2004-06-16	11.350000381469727
4611	ORCL	2004-06-17	11.140000343322754
4612	ORCL	2004-06-18	11.140000343322754
4613	ORCL	2004-06-21	11.149999618530273
4614	ORCL	2004-06-22	11.119999885559082
4615	ORCL	2004-06-23	11.149999618530273
4616	ORCL	2004-06-24	11.5
4617	ORCL	2004-06-25	11.800000190734863
4618	ORCL	2004-06-28	11.630000114440918
4619	ORCL	2004-06-29	11.770000457763672
4620	ORCL	2004-06-30	11.930000305175781
4621	ORCL	2004-07-01	11.8100004196167
4622	ORCL	2004-07-02	11.649999618530273
4623	ORCL	2004-07-06	11.199999809265137
4624	ORCL	2004-07-07	11.199999809265137
4625	ORCL	2004-07-08	10.920000076293945
4626	ORCL	2004-07-09	11.029999732971191
4627	ORCL	2004-07-12	11.09000015258789
4628	ORCL	2004-07-13	11.0
4629	ORCL	2004-07-14	10.789999961853027
4630	ORCL	2004-07-15	10.720000267028809
4631	ORCL	2004-07-16	10.220000267028809
4632	ORCL	2004-07-19	10.329999923706055
4633	ORCL	2004-07-20	10.5
4634	ORCL	2004-07-21	10.350000381469727
4635	ORCL	2004-07-22	10.359999656677246
4636	ORCL	2004-07-23	10.100000381469727
4637	ORCL	2004-07-26	10.079999923706055
4638	ORCL	2004-07-27	10.380000114440918
4639	ORCL	2004-07-28	10.25
4640	ORCL	2004-07-29	10.380000114440918
4641	ORCL	2004-07-30	10.510000228881836
4642	ORCL	2004-08-02	10.670000076293945
4643	ORCL	2004-08-03	10.5600004196167
4644	ORCL	2004-08-04	10.84000015258789
4645	ORCL	2004-08-05	10.640000343322754
4646	ORCL	2004-08-06	10.1899995803833
4647	ORCL	2004-08-09	10.369999885559082
4648	ORCL	2004-08-10	10.600000381469727
4649	ORCL	2004-08-11	10.1899995803833
4650	ORCL	2004-08-12	9.899999618530273
4651	ORCL	2004-08-13	10.25
4652	ORCL	2004-08-16	10.25
4653	ORCL	2004-08-17	10.279999732971191
4654	ORCL	2004-08-18	10.510000228881836
4655	ORCL	2004-08-19	10.420000076293945
4656	ORCL	2004-08-20	10.3100004196167
4657	ORCL	2004-08-23	10.300000190734863
4658	ORCL	2004-08-24	10.329999923706055
4659	ORCL	2004-08-25	10.399999618530273
4660	ORCL	2004-08-26	10.229999542236328
4661	ORCL	2004-08-27	10.289999961853027
4662	ORCL	2004-08-30	10.109999656677246
4663	ORCL	2004-08-31	9.970000267028809
4664	ORCL	2004-09-01	10.050000190734863
4665	ORCL	2004-09-02	10.289999961853027
4666	ORCL	2004-09-03	10.029999732971191
4667	ORCL	2004-09-07	10.079999923706055
4668	ORCL	2004-09-08	9.859999656677246
4669	ORCL	2004-09-09	9.930000305175781
4670	ORCL	2004-09-10	10.460000038146973
4671	ORCL	2004-09-13	10.619999885559082
4672	ORCL	2004-09-14	10.550000190734863
4673	ORCL	2004-09-15	11.329999923706055
4674	ORCL	2004-09-16	11.229999542236328
4675	ORCL	2004-09-17	11.510000228881836
4676	ORCL	2004-09-20	11.399999618530273
4677	ORCL	2004-09-21	11.40999984741211
4678	ORCL	2004-09-22	11.140000343322754
4679	ORCL	2004-09-23	11.050000190734863
4680	ORCL	2004-09-24	11.039999961853027
4681	ORCL	2004-09-27	11.1899995803833
4682	ORCL	2004-09-28	11.359999656677246
4683	ORCL	2004-09-29	11.430000305175781
4684	ORCL	2004-09-30	11.279999732971191
4685	ORCL	2004-10-01	11.899999618530273
4686	ORCL	2004-10-04	11.869999885559082
4687	ORCL	2004-10-05	12.210000038146973
4688	ORCL	2004-10-06	12.239999771118164
4689	ORCL	2004-10-07	12.289999961853027
4690	ORCL	2004-10-08	12.170000076293945
4691	ORCL	2004-10-11	12.199999809265137
4692	ORCL	2004-10-12	12.149999618530273
4693	ORCL	2004-10-13	11.989999771118164
4694	ORCL	2004-10-14	12.0
4695	ORCL	2004-10-15	12.239999771118164
4696	ORCL	2004-10-18	12.420000076293945
4697	ORCL	2004-10-19	12.3100004196167
4698	ORCL	2004-10-20	12.420000076293945
4699	ORCL	2004-10-21	12.4399995803833
4700	ORCL	2004-10-22	12.3100004196167
4701	ORCL	2004-10-25	12.130000114440918
4702	ORCL	2004-10-26	12.270000457763672
4703	ORCL	2004-10-27	12.59000015258789
4704	ORCL	2004-10-28	12.739999771118164
4705	ORCL	2004-10-29	12.65999984741211
4706	ORCL	2004-11-01	12.75
4707	ORCL	2004-11-02	12.800000190734863
4708	ORCL	2004-11-03	12.829999923706055
4709	ORCL	2004-11-04	13.100000381469727
4710	ORCL	2004-11-05	13.170000076293945
4711	ORCL	2004-11-08	13.109999656677246
4712	ORCL	2004-11-09	13.350000381469727
4713	ORCL	2004-11-10	13.380000114440918
4714	ORCL	2004-11-11	13.140000343322754
4715	ORCL	2004-11-12	13.390000343322754
4716	ORCL	2004-11-15	13.010000228881836
4717	ORCL	2004-11-16	12.920000076293945
4718	ORCL	2004-11-17	13.130000114440918
4719	ORCL	2004-11-18	12.970000267028809
4720	ORCL	2004-11-19	12.75
4721	ORCL	2004-11-22	12.680000305175781
4722	ORCL	2004-11-23	12.699999809265137
4723	ORCL	2004-11-24	12.789999961853027
4724	ORCL	2004-11-26	12.65999984741211
4725	ORCL	2004-11-29	12.680000305175781
4726	ORCL	2004-11-30	12.739999771118164
4727	ORCL	2004-12-01	13.09000015258789
4728	ORCL	2004-12-02	12.949999809265137
4729	ORCL	2004-12-03	13.029999732971191
4730	ORCL	2004-12-06	13.34000015258789
4731	ORCL	2004-12-07	13.0600004196167
4732	ORCL	2004-12-08	13.210000038146973
4733	ORCL	2004-12-09	13.289999961853027
4734	ORCL	2004-12-10	13.279999732971191
4735	ORCL	2004-12-13	14.630000114440918
4736	ORCL	2004-12-14	14.229999542236328
4737	ORCL	2004-12-15	14.09000015258789
4738	ORCL	2004-12-16	14.09000015258789
4739	ORCL	2004-12-17	13.979999542236328
4740	ORCL	2004-12-20	13.579999923706055
4741	ORCL	2004-12-21	13.789999961853027
4742	ORCL	2004-12-22	13.699999809265137
4743	ORCL	2004-12-23	13.640000343322754
4744	ORCL	2004-12-27	13.649999618530273
4745	ORCL	2004-12-28	13.84000015258789
4746	ORCL	2004-12-29	13.720000267028809
4747	ORCL	2004-12-30	13.880000114440918
4748	ORCL	2004-12-31	13.720000267028809
4749	ORCL	2005-01-03	13.40999984741211
4750	ORCL	2005-01-04	13.0600004196167
4751	ORCL	2005-01-05	13.100000381469727
4752	ORCL	2005-01-06	13.220000267028809
4753	ORCL	2005-01-07	13.329999923706055
4754	ORCL	2005-01-10	13.1899995803833
4755	ORCL	2005-01-11	13.199999809265137
4756	ORCL	2005-01-12	13.479999542236328
4757	ORCL	2005-01-13	13.479999542236328
4758	ORCL	2005-01-14	13.630000114440918
4759	ORCL	2005-01-18	13.779999732971191
4760	ORCL	2005-01-19	13.470000267028809
4761	ORCL	2005-01-20	13.279999732971191
4762	ORCL	2005-01-21	13.3100004196167
4763	ORCL	2005-01-24	13.239999771118164
4764	ORCL	2005-01-25	13.59000015258789
4765	ORCL	2005-01-26	13.619999885559082
4766	ORCL	2005-01-27	13.970000267028809
4767	ORCL	2005-01-28	13.680000305175781
4768	ORCL	2005-01-31	13.770000457763672
4769	ORCL	2005-02-01	13.649999618530273
4770	ORCL	2005-02-02	13.5600004196167
4771	ORCL	2005-02-03	13.34000015258789
4772	ORCL	2005-02-04	13.65999984741211
4773	ORCL	2005-02-07	13.550000190734863
4774	ORCL	2005-02-08	13.470000267028809
4775	ORCL	2005-02-09	13.170000076293945
4776	ORCL	2005-02-10	13.140000343322754
4777	ORCL	2005-02-11	13.350000381469727
4778	ORCL	2005-02-14	13.3100004196167
4779	ORCL	2005-02-15	13.289999961853027
4780	ORCL	2005-02-16	13.329999923706055
4781	ORCL	2005-02-17	12.960000038146973
4782	ORCL	2005-02-18	12.9399995803833
4783	ORCL	2005-02-22	12.65999984741211
4784	ORCL	2005-02-23	12.949999809265137
4785	ORCL	2005-02-24	13.010000228881836
4786	ORCL	2005-02-25	13.130000114440918
4787	ORCL	2005-02-28	12.949999809265137
4788	ORCL	2005-03-01	13.149999618530273
4789	ORCL	2005-03-02	13.050000190734863
4790	ORCL	2005-03-03	13.09000015258789
4791	ORCL	2005-03-04	13.279999732971191
4792	ORCL	2005-03-07	13.600000381469727
4793	ORCL	2005-03-08	13.619999885559082
4794	ORCL	2005-03-09	13.350000381469727
4795	ORCL	2005-03-10	13.260000228881836
4796	ORCL	2005-03-11	13.09000015258789
4797	ORCL	2005-03-14	13.149999618530273
4798	ORCL	2005-03-15	13.149999618530273
4799	ORCL	2005-03-16	13.020000457763672
4800	ORCL	2005-03-17	13.15999984741211
4801	ORCL	2005-03-18	12.539999961853027
4802	ORCL	2005-03-21	12.649999618530273
4803	ORCL	2005-03-22	12.489999771118164
4804	ORCL	2005-03-23	12.510000228881836
4805	ORCL	2005-03-24	12.399999618530273
4806	ORCL	2005-03-28	12.430000305175781
4807	ORCL	2005-03-29	12.279999732971191
4808	ORCL	2005-03-30	12.479999542236328
4809	ORCL	2005-03-31	12.479999542236328
4810	ORCL	2005-04-01	12.529999732971191
4811	ORCL	2005-04-04	12.6899995803833
4812	ORCL	2005-04-05	12.449999809265137
4813	ORCL	2005-04-06	12.380000114440918
4814	ORCL	2005-04-07	12.449999809265137
4815	ORCL	2005-04-08	12.359999656677246
4816	ORCL	2005-04-11	12.399999618530273
4817	ORCL	2005-04-12	12.489999771118164
4818	ORCL	2005-04-13	12.260000228881836
4819	ORCL	2005-04-14	12.09000015258789
4820	ORCL	2005-04-15	11.699999809265137
4821	ORCL	2005-04-18	11.800000190734863
4822	ORCL	2005-04-19	11.880000114440918
4823	ORCL	2005-04-20	11.779999732971191
4824	ORCL	2005-04-21	12.170000076293945
4825	ORCL	2005-04-22	11.920000076293945
4826	ORCL	2005-04-25	12.069999694824219
4827	ORCL	2005-04-26	11.880000114440918
4828	ORCL	2005-04-27	11.899999618530273
4829	ORCL	2005-04-28	11.619999885559082
4830	ORCL	2005-04-29	11.5600004196167
4831	ORCL	2005-05-02	11.600000381469727
4832	ORCL	2005-05-03	11.59000015258789
4833	ORCL	2005-05-04	11.720000267028809
4834	ORCL	2005-05-05	11.65999984741211
4835	ORCL	2005-05-06	11.760000228881836
4836	ORCL	2005-05-09	11.75
4837	ORCL	2005-05-10	11.520000457763672
4838	ORCL	2005-05-11	11.699999809265137
4839	ORCL	2005-05-12	11.890000343322754
4840	ORCL	2005-05-13	12.359999656677246
4841	ORCL	2005-05-16	12.350000381469727
4842	ORCL	2005-05-17	12.210000038146973
4843	ORCL	2005-05-18	12.329999923706055
4844	ORCL	2005-05-19	12.430000305175781
4845	ORCL	2005-05-20	12.550000190734863
4846	ORCL	2005-05-23	12.699999809265137
4847	ORCL	2005-05-24	12.800000190734863
4848	ORCL	2005-05-25	12.75
4849	ORCL	2005-05-26	12.920000076293945
4850	ORCL	2005-05-27	12.850000381469727
4851	ORCL	2005-05-31	12.800000190734863
4852	ORCL	2005-06-01	12.890000343322754
4853	ORCL	2005-06-02	12.979999542236328
4854	ORCL	2005-06-03	12.59000015258789
4855	ORCL	2005-06-06	12.649999618530273
4856	ORCL	2005-06-07	12.59000015258789
4857	ORCL	2005-06-08	12.670000076293945
4858	ORCL	2005-06-09	12.670000076293945
4859	ORCL	2005-06-10	12.640000343322754
4860	ORCL	2005-06-13	12.600000381469727
4861	ORCL	2005-06-14	12.479999542236328
4862	ORCL	2005-06-15	12.619999885559082
4863	ORCL	2005-06-16	12.460000038146973
4864	ORCL	2005-06-17	12.34000015258789
4865	ORCL	2005-06-20	12.40999984741211
4866	ORCL	2005-06-21	12.550000190734863
4867	ORCL	2005-06-22	12.630000114440918
4868	ORCL	2005-06-23	12.510000228881836
4869	ORCL	2005-06-24	12.5
4870	ORCL	2005-06-27	12.539999961853027
4871	ORCL	2005-06-28	12.829999923706055
4872	ORCL	2005-06-29	13.569999694824219
4873	ORCL	2005-06-30	13.199999809265137
4874	ORCL	2005-07-01	13.289999961853027
4875	ORCL	2005-07-05	13.270000457763672
4876	ORCL	2005-07-06	13.319999694824219
4877	ORCL	2005-07-07	13.289999961853027
4878	ORCL	2005-07-08	13.5600004196167
4879	ORCL	2005-07-11	13.710000038146973
4880	ORCL	2005-07-12	13.800000190734863
4881	ORCL	2005-07-13	13.960000038146973
4882	ORCL	2005-07-14	14.050000190734863
4883	ORCL	2005-07-15	14.039999961853027
4884	ORCL	2005-07-18	13.899999618530273
4885	ORCL	2005-07-19	13.9399995803833
4886	ORCL	2005-07-20	14.029999732971191
4887	ORCL	2005-07-21	13.720000267028809
4888	ORCL	2005-07-22	13.800000190734863
4889	ORCL	2005-07-25	13.789999961853027
4890	ORCL	2005-07-26	13.789999961853027
4891	ORCL	2005-07-27	13.84000015258789
4892	ORCL	2005-07-28	13.850000381469727
4893	ORCL	2005-07-29	13.569999694824219
4894	ORCL	2005-08-01	13.520000457763672
4895	ORCL	2005-08-02	13.579999923706055
4896	ORCL	2005-08-03	13.380000114440918
4897	ORCL	2005-08-04	13.300000190734863
4898	ORCL	2005-08-05	13.279999732971191
4899	ORCL	2005-08-08	13.289999961853027
4900	ORCL	2005-08-09	13.359999656677246
4901	ORCL	2005-08-10	13.350000381469727
4902	ORCL	2005-08-11	13.369999885559082
4903	ORCL	2005-08-12	13.300000190734863
4904	ORCL	2005-08-15	13.289999961853027
4905	ORCL	2005-08-16	13.300000190734863
4906	ORCL	2005-08-17	13.239999771118164
4907	ORCL	2005-08-18	13.09000015258789
4908	ORCL	2005-08-19	13.069999694824219
4909	ORCL	2005-08-22	13.09000015258789
4910	ORCL	2005-08-23	13.100000381469727
4911	ORCL	2005-08-24	12.949999809265137
4912	ORCL	2005-08-25	12.970000267028809
4913	ORCL	2005-08-26	12.899999618530273
4914	ORCL	2005-08-29	13.079999923706055
4915	ORCL	2005-08-30	13.029999732971191
4916	ORCL	2005-08-31	12.989999771118164
4917	ORCL	2005-09-01	13.3100004196167
4918	ORCL	2005-09-02	13.390000343322754
4919	ORCL	2005-09-06	13.5600004196167
4920	ORCL	2005-09-07	13.40999984741211
4921	ORCL	2005-09-08	13.369999885559082
4922	ORCL	2005-09-09	13.279999732971191
4923	ORCL	2005-09-12	13.489999771118164
4924	ORCL	2005-09-13	13.640000343322754
4925	ORCL	2005-09-14	13.4399995803833
4926	ORCL	2005-09-15	13.369999885559082
4927	ORCL	2005-09-16	13.25
4928	ORCL	2005-09-19	13.289999961853027
4929	ORCL	2005-09-20	13.399999618530273
4930	ORCL	2005-09-21	13.289999961853027
4931	ORCL	2005-09-22	13.520000457763672
4932	ORCL	2005-09-23	12.449999809265137
4933	ORCL	2005-09-26	12.399999618530273
4934	ORCL	2005-09-27	12.329999923706055
4935	ORCL	2005-09-28	12.1899995803833
4936	ORCL	2005-09-29	12.319999694824219
4937	ORCL	2005-09-30	12.399999618530273
4938	ORCL	2005-10-03	12.380000114440918
4939	ORCL	2005-10-04	12.239999771118164
4940	ORCL	2005-10-05	12.170000076293945
4941	ORCL	2005-10-06	12.029999732971191
4942	ORCL	2005-10-07	11.979999542236328
4943	ORCL	2005-10-10	12.010000228881836
4944	ORCL	2005-10-11	12.079999923706055
4945	ORCL	2005-10-12	12.0
4946	ORCL	2005-10-13	12.079999923706055
4947	ORCL	2005-10-14	12.3100004196167
4948	ORCL	2005-10-17	12.380000114440918
4949	ORCL	2005-10-18	12.369999885559082
4950	ORCL	2005-10-19	12.1899995803833
4951	ORCL	2005-10-20	12.140000343322754
4952	ORCL	2005-10-21	12.260000228881836
4953	ORCL	2005-10-24	12.819999694824219
4954	ORCL	2005-10-25	12.970000267028809
4955	ORCL	2005-10-26	12.65999984741211
4956	ORCL	2005-10-27	12.449999809265137
4957	ORCL	2005-10-28	12.710000038146973
4958	ORCL	2005-10-31	12.680000305175781
4959	ORCL	2005-11-01	12.729999542236328
4960	ORCL	2005-11-02	12.479999542236328
4961	ORCL	2005-11-03	12.199999809265137
4962	ORCL	2005-11-04	12.609999656677246
4963	ORCL	2005-11-07	12.609999656677246
4964	ORCL	2005-11-08	12.619999885559082
4965	ORCL	2005-11-09	12.510000228881836
4966	ORCL	2005-11-10	12.699999809265137
4967	ORCL	2005-11-11	12.8100004196167
4968	ORCL	2005-11-14	12.819999694824219
4969	ORCL	2005-11-15	12.670000076293945
4970	ORCL	2005-11-16	12.489999771118164
4971	ORCL	2005-11-17	12.609999656677246
4972	ORCL	2005-11-18	12.619999885559082
4973	ORCL	2005-11-21	12.4399995803833
4974	ORCL	2005-11-22	12.390000343322754
4975	ORCL	2005-11-23	12.640000343322754
4976	ORCL	2005-11-25	12.609999656677246
4977	ORCL	2005-11-28	12.539999961853027
4978	ORCL	2005-11-29	12.729999542236328
4979	ORCL	2005-11-30	12.600000381469727
4980	ORCL	2005-12-01	12.859999656677246
4981	ORCL	2005-12-02	12.760000228881836
4982	ORCL	2005-12-05	12.510000228881836
4983	ORCL	2005-12-06	12.520000457763672
4984	ORCL	2005-12-07	12.510000228881836
4985	ORCL	2005-12-08	12.4399995803833
4986	ORCL	2005-12-09	12.5
4987	ORCL	2005-12-12	12.84000015258789
4988	ORCL	2005-12-13	12.829999923706055
4989	ORCL	2005-12-14	12.8100004196167
4990	ORCL	2005-12-15	12.829999923706055
4991	ORCL	2005-12-16	12.6899995803833
4992	ORCL	2005-12-19	12.319999694824219
4993	ORCL	2005-12-20	12.279999732971191
4994	ORCL	2005-12-21	12.180000305175781
4995	ORCL	2005-12-22	12.319999694824219
4996	ORCL	2005-12-23	12.34000015258789
4997	ORCL	2005-12-27	12.350000381469727
4998	ORCL	2005-12-28	12.279999732971191
4999	ORCL	2005-12-29	12.289999961853027
5000	ORCL	2005-12-30	12.210000038146973
5001	ORCL	2006-01-03	12.600000381469727
5002	ORCL	2006-01-04	12.619999885559082
5003	ORCL	2006-01-05	12.789999961853027
5004	ORCL	2006-01-06	13.119999885559082
5005	ORCL	2006-01-09	12.880000114440918
5006	ORCL	2006-01-10	12.619999885559082
5007	ORCL	2006-01-11	12.600000381469727
5008	ORCL	2006-01-12	12.520000457763672
5009	ORCL	2006-01-13	12.510000228881836
5010	ORCL	2006-01-17	12.4399995803833
5011	ORCL	2006-01-18	12.34000015258789
5012	ORCL	2006-01-19	12.520000457763672
5013	ORCL	2006-01-20	12.289999961853027
5014	ORCL	2006-01-23	12.300000190734863
5015	ORCL	2006-01-24	12.199999809265137
5016	ORCL	2006-01-25	12.510000228881836
5017	ORCL	2006-01-26	12.4399995803833
5018	ORCL	2006-01-27	12.40999984741211
5019	ORCL	2006-01-30	12.609999656677246
5020	ORCL	2006-01-31	12.569999694824219
5021	ORCL	2006-02-01	12.579999923706055
5022	ORCL	2006-02-02	12.390000343322754
5023	ORCL	2006-02-03	12.210000038146973
5024	ORCL	2006-02-06	12.25
5025	ORCL	2006-02-07	12.369999885559082
5026	ORCL	2006-02-08	12.569999694824219
5027	ORCL	2006-02-09	12.6899995803833
5028	ORCL	2006-02-10	12.6899995803833
5029	ORCL	2006-02-13	12.489999771118164
5030	ORCL	2006-02-14	12.399999618530273
5031	ORCL	2006-02-15	12.40999984741211
5032	ORCL	2006-02-16	12.4399995803833
5033	ORCL	2006-02-17	12.399999618530273
5034	ORCL	2006-02-21	12.34000015258789
5035	ORCL	2006-02-22	12.479999542236328
5036	ORCL	2006-02-23	12.399999618530273
5037	ORCL	2006-02-24	12.460000038146973
5038	ORCL	2006-02-27	12.460000038146973
5039	ORCL	2006-02-28	12.420000076293945
5040	ORCL	2006-03-01	12.8100004196167
5041	ORCL	2006-03-02	12.800000190734863
5042	ORCL	2006-03-03	12.789999961853027
5043	ORCL	2006-03-06	12.770000457763672
5044	ORCL	2006-03-07	12.880000114440918
5045	ORCL	2006-03-08	12.859999656677246
5046	ORCL	2006-03-09	12.84000015258789
5047	ORCL	2006-03-10	12.899999618530273
5048	ORCL	2006-03-13	12.899999618530273
5049	ORCL	2006-03-14	12.960000038146973
5050	ORCL	2006-03-15	13.239999771118164
5051	ORCL	2006-03-16	13.5
5052	ORCL	2006-03-17	13.600000381469727
5053	ORCL	2006-03-20	13.720000267028809
5054	ORCL	2006-03-21	13.619999885559082
5055	ORCL	2006-03-22	13.989999771118164
5056	ORCL	2006-03-23	13.800000190734863
5057	ORCL	2006-03-24	13.789999961853027
5058	ORCL	2006-03-27	13.84000015258789
5059	ORCL	2006-03-28	13.59000015258789
5060	ORCL	2006-03-29	13.720000267028809
5061	ORCL	2006-03-30	13.779999732971191
5062	ORCL	2006-03-31	13.6899995803833
5063	ORCL	2006-04-03	13.789999961853027
5064	ORCL	2006-04-04	13.84000015258789
5065	ORCL	2006-04-05	13.949999809265137
5066	ORCL	2006-04-06	13.800000190734863
5067	ORCL	2006-04-07	13.75
5068	ORCL	2006-04-10	13.829999923706055
5069	ORCL	2006-04-11	13.84000015258789
5070	ORCL	2006-04-12	13.779999732971191
5071	ORCL	2006-04-13	13.680000305175781
5072	ORCL	2006-04-17	13.739999771118164
5073	ORCL	2006-04-18	14.0
5074	ORCL	2006-04-19	14.3100004196167
5075	ORCL	2006-04-20	14.149999618530273
5076	ORCL	2006-04-21	14.279999732971191
5077	ORCL	2006-04-24	14.479999542236328
5078	ORCL	2006-04-25	14.649999618530273
5079	ORCL	2006-04-26	14.720000267028809
5080	ORCL	2006-04-27	14.930000305175781
5081	ORCL	2006-04-28	14.59000015258789
5082	ORCL	2006-05-01	14.579999923706055
5083	ORCL	2006-05-02	14.430000305175781
5084	ORCL	2006-05-03	14.319999694824219
5085	ORCL	2006-05-04	14.289999961853027
5086	ORCL	2006-05-05	14.449999809265137
5087	ORCL	2006-05-08	14.229999542236328
5088	ORCL	2006-05-09	14.109999656677246
5089	ORCL	2006-05-10	14.239999771118164
5090	ORCL	2006-05-11	13.90999984741211
5091	ORCL	2006-05-12	13.979999542236328
5092	ORCL	2006-05-15	13.970000267028809
5093	ORCL	2006-05-16	14.1899995803833
5094	ORCL	2006-05-17	13.850000381469727
5095	ORCL	2006-05-18	13.770000457763672
5096	ORCL	2006-05-19	13.699999809265137
5097	ORCL	2006-05-22	13.550000190734863
5098	ORCL	2006-05-23	13.470000267028809
5099	ORCL	2006-05-24	13.779999732971191
5100	ORCL	2006-05-25	14.069999694824219
5101	ORCL	2006-05-26	14.050000190734863
5102	ORCL	2006-05-30	14.020000457763672
5103	ORCL	2006-05-31	14.220000267028809
5104	ORCL	2006-06-01	14.220000267028809
5105	ORCL	2006-06-02	14.149999618530273
5106	ORCL	2006-06-05	13.859999656677246
5107	ORCL	2006-06-06	13.819999694824219
5108	ORCL	2006-06-07	13.539999961853027
5109	ORCL	2006-06-08	13.529999732971191
5110	ORCL	2006-06-09	13.470000267028809
5111	ORCL	2006-06-12	13.25
5112	ORCL	2006-06-13	13.149999618530273
5113	ORCL	2006-06-14	13.1899995803833
5114	ORCL	2006-06-15	13.699999809265137
5115	ORCL	2006-06-16	14.1899995803833
5116	ORCL	2006-06-19	14.289999961853027
5117	ORCL	2006-06-20	14.25
5118	ORCL	2006-06-21	14.529999732971191
5119	ORCL	2006-06-22	14.329999923706055
5120	ORCL	2006-06-23	14.899999618530273
5121	ORCL	2006-06-26	14.670000076293945
5122	ORCL	2006-06-27	14.5
5123	ORCL	2006-06-28	14.579999923706055
5124	ORCL	2006-06-29	14.739999771118164
5125	ORCL	2006-06-30	14.489999771118164
5126	ORCL	2006-07-03	14.8100004196167
5127	ORCL	2006-07-05	14.569999694824219
5128	ORCL	2006-07-06	14.5
5129	ORCL	2006-07-07	14.779999732971191
5130	ORCL	2006-07-10	14.59000015258789
5131	ORCL	2006-07-11	14.539999961853027
5132	ORCL	2006-07-12	14.220000267028809
5133	ORCL	2006-07-13	14.100000381469727
5134	ORCL	2006-07-14	14.289999961853027
5135	ORCL	2006-07-17	14.420000076293945
5136	ORCL	2006-07-18	14.720000267028809
5137	ORCL	2006-07-19	15.069999694824219
5138	ORCL	2006-07-20	15.119999885559082
5139	ORCL	2006-07-21	15.119999885559082
5140	ORCL	2006-07-24	14.979999542236328
5141	ORCL	2006-07-25	14.930000305175781
5142	ORCL	2006-07-26	15.020000457763672
5143	ORCL	2006-07-27	14.869999885559082
5144	ORCL	2006-07-28	15.069999694824219
5145	ORCL	2006-07-31	14.970000267028809
5146	ORCL	2006-08-01	14.729999542236328
5147	ORCL	2006-08-02	14.8100004196167
5148	ORCL	2006-08-03	14.770000457763672
5149	ORCL	2006-08-04	14.619999885559082
5150	ORCL	2006-08-07	14.619999885559082
5151	ORCL	2006-08-08	14.800000190734863
5152	ORCL	2006-08-09	14.949999809265137
5153	ORCL	2006-08-10	15.130000114440918
5154	ORCL	2006-08-11	14.989999771118164
5155	ORCL	2006-08-14	15.289999961853027
5156	ORCL	2006-08-15	15.720000267028809
5157	ORCL	2006-08-16	15.539999961853027
5158	ORCL	2006-08-17	15.8100004196167
5159	ORCL	2006-08-18	15.710000038146973
5160	ORCL	2006-08-21	15.640000343322754
5161	ORCL	2006-08-22	15.479999542236328
5162	ORCL	2006-08-23	15.319999694824219
5163	ORCL	2006-08-24	15.380000114440918
5164	ORCL	2006-08-25	15.40999984741211
5165	ORCL	2006-08-28	15.539999961853027
5166	ORCL	2006-08-29	15.520000457763672
5167	ORCL	2006-08-30	15.760000228881836
5168	ORCL	2006-08-31	15.65999984741211
5169	ORCL	2006-09-01	15.5
5170	ORCL	2006-09-05	15.84000015258789
5171	ORCL	2006-09-06	15.619999885559082
5172	ORCL	2006-09-07	16.010000228881836
5173	ORCL	2006-09-08	15.90999984741211
5174	ORCL	2006-09-11	16.290000915527344
5175	ORCL	2006-09-12	16.299999237060547
5176	ORCL	2006-09-13	16.389999389648438
5177	ORCL	2006-09-14	16.469999313354492
5178	ORCL	2006-09-15	16.329999923706055
5179	ORCL	2006-09-18	16.25
5180	ORCL	2006-09-19	16.1299991607666
5181	ORCL	2006-09-20	17.93000030517578
5182	ORCL	2006-09-21	18.079999923706055
5183	ORCL	2006-09-22	17.540000915527344
5184	ORCL	2006-09-25	17.969999313354492
5185	ORCL	2006-09-26	18.190000534057617
5186	ORCL	2006-09-27	17.93000030517578
5187	ORCL	2006-09-28	17.989999771118164
5188	ORCL	2006-09-29	17.739999771118164
5189	ORCL	2006-10-02	17.65999984741211
5190	ORCL	2006-10-03	17.899999618530273
5191	ORCL	2006-10-04	18.170000076293945
5192	ORCL	2006-10-05	18.260000228881836
5193	ORCL	2006-10-06	18.190000534057617
5194	ORCL	2006-10-09	18.549999237060547
5195	ORCL	2006-10-10	18.739999771118164
5196	ORCL	2006-10-11	18.579999923706055
5197	ORCL	2006-10-12	18.989999771118164
5198	ORCL	2006-10-13	19.06999969482422
5199	ORCL	2006-10-16	18.989999771118164
5200	ORCL	2006-10-17	18.6299991607666
5201	ORCL	2006-10-18	18.739999771118164
5202	ORCL	2006-10-19	18.8700008392334
5203	ORCL	2006-10-20	18.979999542236328
5204	ORCL	2006-10-23	19.149999618530273
5205	ORCL	2006-10-24	18.889999389648438
5206	ORCL	2006-10-25	18.6200008392334
5207	ORCL	2006-10-26	18.719999313354492
5208	ORCL	2006-10-27	18.100000381469727
5209	ORCL	2006-10-30	18.520000457763672
5210	ORCL	2006-10-31	18.469999313354492
5211	ORCL	2006-11-01	18.469999313354492
5212	ORCL	2006-11-02	18.270000457763672
5213	ORCL	2006-11-03	17.780000686645508
5214	ORCL	2006-11-06	18.100000381469727
5215	ORCL	2006-11-07	18.200000762939453
5216	ORCL	2006-11-08	18.360000610351562
5217	ORCL	2006-11-09	18.540000915527344
5218	ORCL	2006-11-10	18.780000686645508
5219	ORCL	2006-11-13	19.18000030517578
5220	ORCL	2006-11-14	19.170000076293945
5221	ORCL	2006-11-15	19.1200008392334
5222	ORCL	2006-11-16	19.100000381469727
5223	ORCL	2006-11-17	19.459999084472656
5224	ORCL	2006-11-20	19.479999542236328
5225	ORCL	2006-11-21	19.479999542236328
5226	ORCL	2006-11-22	19.65999984741211
5227	ORCL	2006-11-24	19.600000381469727
5228	ORCL	2006-11-27	18.920000076293945
5229	ORCL	2006-11-28	18.899999618530273
5230	ORCL	2006-11-29	19.149999618530273
5231	ORCL	2006-11-30	19.049999237060547
5232	ORCL	2006-12-01	18.809999465942383
5233	ORCL	2006-12-04	19.280000686645508
5234	ORCL	2006-12-05	18.860000610351562
5235	ORCL	2006-12-06	17.8799991607666
5236	ORCL	2006-12-07	17.5
5237	ORCL	2006-12-08	17.799999237060547
5238	ORCL	2006-12-11	18.06999969482422
5239	ORCL	2006-12-12	17.989999771118164
5240	ORCL	2006-12-13	18.020000457763672
5241	ORCL	2006-12-14	18.020000457763672
5242	ORCL	2006-12-15	17.68000030517578
5243	ORCL	2006-12-18	17.90999984741211
5244	ORCL	2006-12-19	17.100000381469727
5245	ORCL	2006-12-20	17.100000381469727
5246	ORCL	2006-12-21	17.100000381469727
5247	ORCL	2006-12-22	17.110000610351562
5248	ORCL	2006-12-26	17.1299991607666
5249	ORCL	2006-12-27	17.100000381469727
5250	ORCL	2006-12-28	17.200000762939453
5251	ORCL	2006-12-29	17.139999389648438
5252	ORCL	2007-01-03	17.510000228881836
5253	ORCL	2007-01-04	17.68000030517578
5254	ORCL	2007-01-05	17.639999389648438
5255	ORCL	2007-01-08	17.860000610351562
5256	ORCL	2007-01-09	17.81999969482422
5257	ORCL	2007-01-10	17.770000457763672
5258	ORCL	2007-01-11	17.389999389648438
5259	ORCL	2007-01-12	17.5
5260	ORCL	2007-01-16	17.299999237060547
5261	ORCL	2007-01-17	17.520000457763672
5262	ORCL	2007-01-18	17.1200008392334
5263	ORCL	2007-01-19	17.270000457763672
5264	ORCL	2007-01-22	17.0
5265	ORCL	2007-01-23	17.1200008392334
5266	ORCL	2007-01-24	17.139999389648438
5267	ORCL	2007-01-25	16.979999542236328
5268	ORCL	2007-01-26	17.149999618530273
5269	ORCL	2007-01-29	17.270000457763672
5270	ORCL	2007-01-30	17.15999984741211
5271	ORCL	2007-01-31	17.15999984741211
5272	ORCL	2007-02-01	17.049999237060547
5273	ORCL	2007-02-02	17.420000076293945
5274	ORCL	2007-02-05	17.15999984741211
5275	ORCL	2007-02-06	17.020000457763672
5276	ORCL	2007-02-07	16.90999984741211
5277	ORCL	2007-02-08	16.709999084472656
5278	ORCL	2007-02-09	16.700000762939453
5279	ORCL	2007-02-12	16.649999618530273
5280	ORCL	2007-02-13	16.6200008392334
5281	ORCL	2007-02-14	16.770000457763672
5282	ORCL	2007-02-15	16.90999984741211
5283	ORCL	2007-02-16	16.700000762939453
5284	ORCL	2007-02-20	16.979999542236328
5285	ORCL	2007-02-21	17.200000762939453
5286	ORCL	2007-02-22	17.270000457763672
5287	ORCL	2007-02-23	16.81999969482422
5288	ORCL	2007-02-26	16.81999969482422
5289	ORCL	2007-02-27	16.290000915527344
5290	ORCL	2007-02-28	16.43000030517578
5291	ORCL	2007-03-01	16.770000457763672
5292	ORCL	2007-03-02	16.709999084472656
5293	ORCL	2007-03-05	16.3700008392334
5294	ORCL	2007-03-06	16.8799991607666
5295	ORCL	2007-03-07	16.489999771118164
5296	ORCL	2007-03-08	16.690000534057617
5297	ORCL	2007-03-09	16.6299991607666
5298	ORCL	2007-03-12	17.06999969482422
5299	ORCL	2007-03-13	16.649999618530273
5300	ORCL	2007-03-14	16.8799991607666
5301	ORCL	2007-03-15	16.719999313354492
5302	ORCL	2007-03-16	16.700000762939453
5303	ORCL	2007-03-19	17.18000030517578
5304	ORCL	2007-03-20	17.549999237060547
5305	ORCL	2007-03-21	18.170000076293945
5306	ORCL	2007-03-22	18.489999771118164
5307	ORCL	2007-03-23	18.239999771118164
5308	ORCL	2007-03-26	18.389999389648438
5309	ORCL	2007-03-27	18.489999771118164
5310	ORCL	2007-03-28	18.170000076293945
5311	ORCL	2007-03-29	18.15999984741211
5312	ORCL	2007-03-30	18.1299991607666
5313	ORCL	2007-04-02	18.139999389648438
5314	ORCL	2007-04-03	18.360000610351562
5315	ORCL	2007-04-04	18.559999465942383
5316	ORCL	2007-04-05	18.670000076293945
5317	ORCL	2007-04-09	18.56999969482422
5318	ORCL	2007-04-10	18.850000381469727
5319	ORCL	2007-04-11	18.59000015258789
5320	ORCL	2007-04-12	18.700000762939453
5321	ORCL	2007-04-13	18.6299991607666
5322	ORCL	2007-04-16	18.899999618530273
5323	ORCL	2007-04-17	18.889999389648438
5324	ORCL	2007-04-18	18.729999542236328
5325	ORCL	2007-04-19	18.760000228881836
5326	ORCL	2007-04-20	19.0
5327	ORCL	2007-04-23	18.940000534057617
5328	ORCL	2007-04-24	18.81999969482422
5329	ORCL	2007-04-25	18.899999618530273
5330	ORCL	2007-04-26	18.950000762939453
5331	ORCL	2007-04-27	19.100000381469727
5332	ORCL	2007-04-30	18.799999237060547
5333	ORCL	2007-05-01	18.59000015258789
5334	ORCL	2007-05-02	18.860000610351562
5335	ORCL	2007-05-03	19.020000457763672
5336	ORCL	2007-05-04	19.030000686645508
5337	ORCL	2007-05-07	19.049999237060547
5338	ORCL	2007-05-08	18.950000762939453
5339	ORCL	2007-05-09	18.829999923706055
5340	ORCL	2007-05-10	18.489999771118164
5341	ORCL	2007-05-11	18.979999542236328
5342	ORCL	2007-05-14	18.940000534057617
5343	ORCL	2007-05-15	18.84000015258789
5344	ORCL	2007-05-16	18.989999771118164
5345	ORCL	2007-05-17	19.049999237060547
5346	ORCL	2007-05-18	19.25
5347	ORCL	2007-05-21	19.31999969482422
5348	ORCL	2007-05-22	19.3700008392334
5349	ORCL	2007-05-23	19.15999984741211
5350	ORCL	2007-05-24	18.75
5351	ORCL	2007-05-25	19.239999771118164
5352	ORCL	2007-05-29	19.309999465942383
5353	ORCL	2007-05-30	19.420000076293945
5354	ORCL	2007-05-31	19.3799991607666
5355	ORCL	2007-06-01	19.65999984741211
5356	ORCL	2007-06-04	19.670000076293945
5357	ORCL	2007-06-05	19.479999542236328
5358	ORCL	2007-06-06	19.350000381469727
5359	ORCL	2007-06-07	18.729999542236328
5360	ORCL	2007-06-08	19.059999465942383
5361	ORCL	2007-06-11	19.209999084472656
5362	ORCL	2007-06-12	18.84000015258789
5363	ORCL	2007-06-13	19.299999237060547
5364	ORCL	2007-06-14	19.639999389648438
5365	ORCL	2007-06-15	19.860000610351562
5366	ORCL	2007-06-18	19.790000915527344
5367	ORCL	2007-06-19	19.8799991607666
5368	ORCL	2007-06-20	19.530000686645508
5369	ORCL	2007-06-21	19.68000030517578
5370	ORCL	2007-06-22	19.389999389648438
5371	ORCL	2007-06-25	19.479999542236328
5372	ORCL	2007-06-26	19.15999984741211
5373	ORCL	2007-06-27	19.690000534057617
5374	ORCL	2007-06-28	19.850000381469727
5375	ORCL	2007-06-29	19.709999084472656
5376	ORCL	2007-07-02	19.920000076293945
5377	ORCL	2007-07-03	20.06999969482422
5378	ORCL	2007-07-05	20.489999771118164
5379	ORCL	2007-07-06	20.399999618530273
5380	ORCL	2007-07-09	20.15999984741211
5381	ORCL	2007-07-10	19.719999313354492
5382	ORCL	2007-07-11	19.979999542236328
5383	ORCL	2007-07-12	20.5
5384	ORCL	2007-07-13	20.399999618530273
5385	ORCL	2007-07-16	20.200000762939453
5386	ORCL	2007-07-17	20.3799991607666
5387	ORCL	2007-07-18	20.40999984741211
5388	ORCL	2007-07-19	20.600000381469727
5389	ORCL	2007-07-20	20.610000610351562
5390	ORCL	2007-07-23	20.780000686645508
5391	ORCL	2007-07-24	20.639999389648438
5392	ORCL	2007-07-25	20.579999923706055
5393	ORCL	2007-07-26	20.010000228881836
5394	ORCL	2007-07-27	19.6200008392334
5395	ORCL	2007-07-30	19.579999923706055
5396	ORCL	2007-07-31	19.1200008392334
5397	ORCL	2007-08-01	19.790000915527344
5398	ORCL	2007-08-02	20.09000015258789
5399	ORCL	2007-08-03	19.65999984741211
5400	ORCL	2007-08-06	20.079999923706055
5401	ORCL	2007-08-07	19.68000030517578
5402	ORCL	2007-08-08	20.200000762939453
5403	ORCL	2007-08-09	20.09000015258789
5404	ORCL	2007-08-10	19.989999771118164
5405	ORCL	2007-08-13	19.719999313354492
5406	ORCL	2007-08-14	19.350000381469727
5407	ORCL	2007-08-15	19.18000030517578
5408	ORCL	2007-08-16	19.139999389648438
5409	ORCL	2007-08-17	19.350000381469727
5410	ORCL	2007-08-20	19.110000610351562
5411	ORCL	2007-08-21	19.270000457763672
5412	ORCL	2007-08-22	19.31999969482422
5413	ORCL	2007-08-23	19.3700008392334
5414	ORCL	2007-08-24	19.940000534057617
5415	ORCL	2007-08-27	19.860000610351562
5416	ORCL	2007-08-28	19.360000610351562
5417	ORCL	2007-08-29	20.1299991607666
5418	ORCL	2007-08-30	20.209999084472656
5419	ORCL	2007-08-31	20.280000686645508
5420	ORCL	2007-09-04	20.719999313354492
5421	ORCL	2007-09-05	20.729999542236328
5422	ORCL	2007-09-06	20.540000915527344
5423	ORCL	2007-09-07	20.15999984741211
5424	ORCL	2007-09-10	20.170000076293945
5425	ORCL	2007-09-11	20.459999084472656
5426	ORCL	2007-09-12	20.540000915527344
5427	ORCL	2007-09-13	20.450000762939453
5428	ORCL	2007-09-14	20.06999969482422
5429	ORCL	2007-09-17	20.020000457763672
5430	ORCL	2007-09-18	20.729999542236328
5431	ORCL	2007-09-19	20.84000015258789
5432	ORCL	2007-09-20	21.040000915527344
5433	ORCL	2007-09-21	21.979999542236328
5434	ORCL	2007-09-24	21.790000915527344
5435	ORCL	2007-09-25	21.940000534057617
5436	ORCL	2007-09-26	21.770000457763672
5437	ORCL	2007-09-27	21.6299991607666
5438	ORCL	2007-09-28	21.649999618530273
5439	ORCL	2007-10-01	21.969999313354492
5440	ORCL	2007-10-02	21.850000381469727
5441	ORCL	2007-10-03	21.56999969482422
5442	ORCL	2007-10-04	21.760000228881836
5443	ORCL	2007-10-05	22.18000030517578
5444	ORCL	2007-10-08	22.510000228881836
5445	ORCL	2007-10-09	22.579999923706055
5446	ORCL	2007-10-10	22.920000076293945
5447	ORCL	2007-10-11	22.459999084472656
5448	ORCL	2007-10-12	22.440000534057617
5449	ORCL	2007-10-15	22.06999969482422
5450	ORCL	2007-10-16	21.75
5451	ORCL	2007-10-17	21.489999771118164
5452	ORCL	2007-10-18	21.43000030517578
5453	ORCL	2007-10-19	20.75
5454	ORCL	2007-10-22	21.200000762939453
5455	ORCL	2007-10-23	21.450000762939453
5456	ORCL	2007-10-24	21.18000030517578
5457	ORCL	2007-10-25	21.0
5458	ORCL	2007-10-26	21.350000381469727
5459	ORCL	2007-10-29	21.770000457763672
5460	ORCL	2007-10-30	21.6299991607666
5461	ORCL	2007-10-31	22.170000076293945
5462	ORCL	2007-11-01	21.760000228881836
5463	ORCL	2007-11-02	22.030000686645508
5464	ORCL	2007-11-05	22.06999969482422
5465	ORCL	2007-11-06	22.829999923706055
5466	ORCL	2007-11-07	22.100000381469727
5467	ORCL	2007-11-08	20.350000381469727
5468	ORCL	2007-11-09	19.360000610351562
5469	ORCL	2007-11-12	19.440000534057617
5470	ORCL	2007-11-13	20.520000457763672
5471	ORCL	2007-11-14	20.18000030517578
5472	ORCL	2007-11-15	20.420000076293945
5473	ORCL	2007-11-16	20.799999237060547
5474	ORCL	2007-11-19	20.530000686645508
5475	ORCL	2007-11-20	20.690000534057617
5476	ORCL	2007-11-21	20.209999084472656
5477	ORCL	2007-11-23	20.309999465942383
5478	ORCL	2007-11-26	19.700000762939453
5479	ORCL	2007-11-27	19.889999389648438
5480	ORCL	2007-11-28	20.510000228881836
5481	ORCL	2007-11-29	20.479999542236328
5482	ORCL	2007-11-30	20.18000030517578
5483	ORCL	2007-12-03	20.239999771118164
5484	ORCL	2007-12-04	20.030000686645508
5485	ORCL	2007-12-05	21.219999313354492
5486	ORCL	2007-12-06	21.420000076293945
5487	ORCL	2007-12-07	21.139999389648438
5488	ORCL	2007-12-10	21.639999389648438
5489	ORCL	2007-12-11	21.06999969482422
5490	ORCL	2007-12-12	21.3700008392334
5491	ORCL	2007-12-13	21.610000610351562
5492	ORCL	2007-12-14	21.200000762939453
5493	ORCL	2007-12-17	20.940000534057617
5494	ORCL	2007-12-18	21.25
5495	ORCL	2007-12-19	20.760000228881836
5496	ORCL	2007-12-20	22.100000381469727
5497	ORCL	2007-12-21	22.709999084472656
5498	ORCL	2007-12-24	22.760000228881836
5499	ORCL	2007-12-26	23.0
5500	ORCL	2007-12-27	23.040000915527344
5501	ORCL	2007-12-28	22.969999313354492
5502	ORCL	2007-12-31	22.579999923706055
5503	ORCL	2008-01-02	22.489999771118164
5504	ORCL	2008-01-03	23.110000610351562
5505	ORCL	2008-01-04	22.030000686645508
5506	ORCL	2008-01-07	22.25
5507	ORCL	2008-01-08	21.149999618530273
5508	ORCL	2008-01-09	21.610000610351562
5509	ORCL	2008-01-10	21.68000030517578
5510	ORCL	2008-01-11	21.100000381469727
5511	ORCL	2008-01-14	22.059999465942383
5512	ORCL	2008-01-15	21.309999465942383
5513	ORCL	2008-01-16	21.920000076293945
5514	ORCL	2008-01-17	21.40999984741211
5515	ORCL	2008-01-18	21.579999923706055
5516	ORCL	2008-01-22	20.219999313354492
5517	ORCL	2008-01-23	20.610000610351562
5518	ORCL	2008-01-24	20.610000610351562
5519	ORCL	2008-01-25	20.280000686645508
5520	ORCL	2008-01-28	20.260000228881836
5521	ORCL	2008-01-29	20.06999969482422
5522	ORCL	2008-01-30	20.270000457763672
5523	ORCL	2008-01-31	20.549999237060547
5524	ORCL	2008-02-01	20.68000030517578
5525	ORCL	2008-02-04	20.200000762939453
5526	ORCL	2008-02-05	19.260000228881836
5527	ORCL	2008-02-06	19.68000030517578
5528	ORCL	2008-02-07	19.200000762939453
5529	ORCL	2008-02-08	19.190000534057617
5530	ORCL	2008-02-11	19.440000534057617
5531	ORCL	2008-02-12	19.40999984741211
5532	ORCL	2008-02-13	19.65999984741211
5533	ORCL	2008-02-14	19.09000015258789
5534	ORCL	2008-02-15	19.09000015258789
5535	ORCL	2008-02-19	19.020000457763672
5536	ORCL	2008-02-20	19.43000030517578
5537	ORCL	2008-02-21	18.889999389648438
5538	ORCL	2008-02-22	18.899999618530273
5539	ORCL	2008-02-25	18.969999313354492
5540	ORCL	2008-02-26	19.209999084472656
5541	ORCL	2008-02-27	19.190000534057617
5542	ORCL	2008-02-28	19.40999984741211
5543	ORCL	2008-02-29	18.799999237060547
5544	ORCL	2008-03-03	18.950000762939453
5545	ORCL	2008-03-04	18.440000534057617
5546	ORCL	2008-03-05	18.799999237060547
5547	ORCL	2008-03-06	19.229999542236328
5548	ORCL	2008-03-07	19.0
5549	ORCL	2008-03-10	19.280000686645508
5550	ORCL	2008-03-11	19.510000228881836
5551	ORCL	2008-03-12	19.68000030517578
5552	ORCL	2008-03-13	19.84000015258789
5553	ORCL	2008-03-14	19.520000457763672
5554	ORCL	2008-03-17	19.280000686645508
5555	ORCL	2008-03-18	20.020000457763672
5556	ORCL	2008-03-19	19.559999465942383
5557	ORCL	2008-03-20	20.079999923706055
5558	ORCL	2008-03-24	20.770000457763672
5559	ORCL	2008-03-25	21.079999923706055
5560	ORCL	2008-03-26	20.940000534057617
5561	ORCL	2008-03-27	19.43000030517578
5562	ORCL	2008-03-28	19.3700008392334
5563	ORCL	2008-03-31	19.559999465942383
5564	ORCL	2008-04-01	20.40999984741211
5565	ORCL	2008-04-02	20.489999771118164
5566	ORCL	2008-04-03	20.68000030517578
5567	ORCL	2008-04-04	20.350000381469727
5568	ORCL	2008-04-07	20.229999542236328
5569	ORCL	2008-04-08	19.920000076293945
5570	ORCL	2008-04-09	20.219999313354492
5571	ORCL	2008-04-10	20.450000762939453
5572	ORCL	2008-04-11	19.84000015258789
5573	ORCL	2008-04-14	19.860000610351562
5574	ORCL	2008-04-15	20.18000030517578
5575	ORCL	2008-04-16	20.770000457763672
5576	ORCL	2008-04-17	21.200000762939453
5577	ORCL	2008-04-18	21.799999237060547
5578	ORCL	2008-04-21	21.760000228881836
5579	ORCL	2008-04-22	21.780000686645508
5580	ORCL	2008-04-23	21.90999984741211
5581	ORCL	2008-04-24	22.010000228881836
5582	ORCL	2008-04-25	21.59000015258789
5583	ORCL	2008-04-28	21.510000228881836
5584	ORCL	2008-04-29	21.760000228881836
5585	ORCL	2008-04-30	20.850000381469727
5586	ORCL	2008-05-01	21.81999969482422
5587	ORCL	2008-05-02	21.510000228881836
5588	ORCL	2008-05-05	21.549999237060547
5589	ORCL	2008-05-06	21.5
5590	ORCL	2008-05-07	20.989999771118164
5591	ORCL	2008-05-08	21.100000381469727
5592	ORCL	2008-05-09	21.0
5593	ORCL	2008-05-12	21.510000228881836
5594	ORCL	2008-05-13	21.670000076293945
5595	ORCL	2008-05-14	21.780000686645508
5596	ORCL	2008-05-15	21.8700008392334
5597	ORCL	2008-05-16	21.68000030517578
5598	ORCL	2008-05-19	22.43000030517578
5599	ORCL	2008-05-20	22.15999984741211
5600	ORCL	2008-05-21	22.010000228881836
5601	ORCL	2008-05-22	22.309999465942383
5602	ORCL	2008-05-23	21.979999542236328
5603	ORCL	2008-05-27	22.65999984741211
5604	ORCL	2008-05-28	22.790000915527344
5605	ORCL	2008-05-29	22.790000915527344
5606	ORCL	2008-05-30	22.84000015258789
5607	ORCL	2008-06-02	22.68000030517578
5608	ORCL	2008-06-03	22.90999984741211
5609	ORCL	2008-06-04	22.90999984741211
5610	ORCL	2008-06-05	23.18000030517578
5611	ORCL	2008-06-06	22.459999084472656
5612	ORCL	2008-06-09	22.549999237060547
5613	ORCL	2008-06-10	22.5
5614	ORCL	2008-06-11	22.06999969482422
5615	ORCL	2008-06-12	21.860000610351562
5616	ORCL	2008-06-13	22.6299991607666
5617	ORCL	2008-06-16	22.940000534057617
5618	ORCL	2008-06-17	22.530000686645508
5619	ORCL	2008-06-18	22.440000534057617
5620	ORCL	2008-06-19	22.700000762939453
5621	ORCL	2008-06-20	22.100000381469727
5622	ORCL	2008-06-23	22.079999923706055
5623	ORCL	2008-06-24	22.229999542236328
5624	ORCL	2008-06-25	22.549999237060547
5625	ORCL	2008-06-26	21.420000076293945
5626	ORCL	2008-06-27	21.290000915527344
5627	ORCL	2008-06-30	21.0
5628	ORCL	2008-07-01	21.309999465942383
5629	ORCL	2008-07-02	20.81999969482422
5630	ORCL	2008-07-03	20.729999542236328
5631	ORCL	2008-07-07	21.09000015258789
5632	ORCL	2008-07-08	21.579999923706055
5633	ORCL	2008-07-09	21.110000610351562
5634	ORCL	2008-07-10	21.290000915527344
5635	ORCL	2008-07-11	20.959999084472656
5636	ORCL	2008-07-14	20.450000762939453
5637	ORCL	2008-07-15	20.25
5638	ORCL	2008-07-16	20.440000534057617
5639	ORCL	2008-07-17	20.860000610351562
5640	ORCL	2008-07-18	21.18000030517578
5641	ORCL	2008-07-21	21.09000015258789
5642	ORCL	2008-07-22	21.59000015258789
5643	ORCL	2008-07-23	21.5
5644	ORCL	2008-07-24	20.950000762939453
5645	ORCL	2008-07-25	20.950000762939453
5646	ORCL	2008-07-28	20.719999313354492
5647	ORCL	2008-07-29	21.43000030517578
5648	ORCL	2008-07-30	21.309999465942383
5649	ORCL	2008-07-31	21.530000686645508
5650	ORCL	2008-08-01	21.5
5651	ORCL	2008-08-04	21.25
5652	ORCL	2008-08-05	22.209999084472656
5653	ORCL	2008-08-06	22.860000610351562
5654	ORCL	2008-08-07	22.75
5655	ORCL	2008-08-08	23.520000457763672
5656	ORCL	2008-08-11	23.079999923706055
5657	ORCL	2008-08-12	22.899999618530273
5658	ORCL	2008-08-13	23.010000228881836
5659	ORCL	2008-08-14	23.190000534057617
5660	ORCL	2008-08-15	23.059999465942383
5661	ORCL	2008-08-18	22.770000457763672
5662	ORCL	2008-08-19	22.559999465942383
5663	ORCL	2008-08-20	22.65999984741211
5664	ORCL	2008-08-21	22.299999237060547
5665	ORCL	2008-08-22	22.700000762939453
5666	ORCL	2008-08-25	22.209999084472656
5667	ORCL	2008-08-26	22.149999618530273
5668	ORCL	2008-08-27	22.34000015258789
5669	ORCL	2008-08-28	22.639999389648438
5670	ORCL	2008-08-29	21.93000030517578
5671	ORCL	2008-09-02	21.549999237060547
5672	ORCL	2008-09-03	21.190000534057617
5673	ORCL	2008-09-04	19.93000030517578
5674	ORCL	2008-09-05	20.06999969482422
5675	ORCL	2008-09-08	19.260000228881836
5676	ORCL	2008-09-09	19.170000076293945
5677	ORCL	2008-09-10	19.15999984741211
5678	ORCL	2008-09-11	19.350000381469727
5679	ORCL	2008-09-12	19.610000610351562
5680	ORCL	2008-09-15	19.010000228881836
5681	ORCL	2008-09-16	18.959999084472656
5682	ORCL	2008-09-17	18.100000381469727
5683	ORCL	2008-09-18	18.75
5684	ORCL	2008-09-19	20.06999969482422
5685	ORCL	2008-09-22	19.75
5686	ORCL	2008-09-23	19.690000534057617
5687	ORCL	2008-09-24	19.950000762939453
5688	ORCL	2008-09-25	20.469999313354492
5689	ORCL	2008-09-26	20.6200008392334
5690	ORCL	2008-09-29	18.770000457763672
5691	ORCL	2008-09-30	20.309999465942383
5692	ORCL	2008-10-01	19.860000610351562
5693	ORCL	2008-10-02	19.489999771118164
5694	ORCL	2008-10-03	19.479999542236328
5695	ORCL	2008-10-06	18.299999237060547
5696	ORCL	2008-10-07	16.780000686645508
5697	ORCL	2008-10-08	16.8799991607666
5698	ORCL	2008-10-09	16.209999084472656
5699	ORCL	2008-10-10	16.68000030517578
5700	ORCL	2008-10-13	18.860000610351562
5701	ORCL	2008-10-14	17.690000534057617
5702	ORCL	2008-10-15	15.949999809265137
5703	ORCL	2008-10-16	16.989999771118164
5704	ORCL	2008-10-17	17.020000457763672
5705	ORCL	2008-10-20	18.15999984741211
5706	ORCL	2008-10-21	17.690000534057617
5707	ORCL	2008-10-22	17.170000076293945
5708	ORCL	2008-10-23	16.950000762939453
5709	ORCL	2008-10-24	16.200000762939453
5710	ORCL	2008-10-27	15.770000457763672
5711	ORCL	2008-10-28	17.6200008392334
5712	ORCL	2008-10-29	17.290000915527344
5713	ORCL	2008-10-30	18.31999969482422
5714	ORCL	2008-10-31	18.290000915527344
5715	ORCL	2008-11-03	18.329999923706055
5716	ORCL	2008-11-04	18.899999618530273
5717	ORCL	2008-11-05	17.81999969482422
5718	ORCL	2008-11-06	16.850000381469727
5719	ORCL	2008-11-07	17.530000686645508
5720	ORCL	2008-11-10	17.559999465942383
5721	ORCL	2008-11-11	17.290000915527344
5722	ORCL	2008-11-12	16.469999313354492
5723	ORCL	2008-11-13	17.719999313354492
5724	ORCL	2008-11-14	16.899999618530273
5725	ORCL	2008-11-17	16.40999984741211
5726	ORCL	2008-11-18	17.020000457763672
5727	ORCL	2008-11-19	16.0
5728	ORCL	2008-11-20	15.399999618530273
5729	ORCL	2008-11-21	16.3799991607666
5730	ORCL	2008-11-24	16.639999389648438
5731	ORCL	2008-11-25	15.979999542236328
5732	ORCL	2008-11-26	16.139999389648438
5733	ORCL	2008-11-28	16.09000015258789
5734	ORCL	2008-12-01	15.470000267028809
5735	ORCL	2008-12-02	15.789999961853027
5736	ORCL	2008-12-03	16.1299991607666
5737	ORCL	2008-12-04	15.4399995803833
5738	ORCL	2008-12-05	16.31999969482422
5739	ORCL	2008-12-08	17.040000915527344
5740	ORCL	2008-12-09	16.940000534057617
5741	ORCL	2008-12-10	17.389999389648438
5742	ORCL	2008-12-11	16.459999084472656
5743	ORCL	2008-12-12	16.84000015258789
5744	ORCL	2008-12-15	16.450000762939453
5745	ORCL	2008-12-16	17.270000457763672
5746	ORCL	2008-12-17	16.739999771118164
5747	ORCL	2008-12-18	16.610000610351562
5748	ORCL	2008-12-19	17.780000686645508
5749	ORCL	2008-12-22	17.520000457763672
5750	ORCL	2008-12-23	17.299999237060547
5751	ORCL	2008-12-24	17.31999969482422
5752	ORCL	2008-12-26	17.43000030517578
5753	ORCL	2008-12-29	17.219999313354492
5754	ORCL	2008-12-30	17.829999923706055
5755	ORCL	2008-12-31	17.729999542236328
5756	ORCL	2009-01-02	18.40999984741211
5757	ORCL	2009-01-05	18.09000015258789
5758	ORCL	2009-01-06	18.389999389648438
5759	ORCL	2009-01-07	17.649999618530273
5760	ORCL	2009-01-08	17.6200008392334
5761	ORCL	2009-01-09	17.360000610351562
5762	ORCL	2009-01-12	17.049999237060547
5763	ORCL	2009-01-13	17.139999389648438
5764	ORCL	2009-01-14	16.360000610351562
5765	ORCL	2009-01-15	16.530000686645508
5766	ORCL	2009-01-16	16.90999984741211
5767	ORCL	2009-01-20	16.100000381469727
5768	ORCL	2009-01-21	16.889999389648438
5769	ORCL	2009-01-22	16.649999618530273
5770	ORCL	2009-01-23	16.780000686645508
5771	ORCL	2009-01-26	16.959999084472656
5772	ORCL	2009-01-27	17.280000686645508
5773	ORCL	2009-01-28	17.84000015258789
5774	ORCL	2009-01-29	17.59000015258789
5775	ORCL	2009-01-30	16.829999923706055
5776	ORCL	2009-02-02	16.899999618530273
5777	ORCL	2009-02-03	17.049999237060547
5778	ORCL	2009-02-04	17.209999084472656
5779	ORCL	2009-02-05	17.6200008392334
5780	ORCL	2009-02-06	17.969999313354492
5781	ORCL	2009-02-09	18.049999237060547
5782	ORCL	2009-02-10	17.579999923706055
5783	ORCL	2009-02-11	17.799999237060547
5784	ORCL	2009-02-12	17.549999237060547
5785	ORCL	2009-02-13	17.719999313354492
5786	ORCL	2009-02-17	16.959999084472656
5787	ORCL	2009-02-18	17.239999771118164
5788	ORCL	2009-02-19	16.829999923706055
5789	ORCL	2009-02-20	16.559999465942383
5790	ORCL	2009-02-23	15.859999656677246
5791	ORCL	2009-02-24	16.440000534057617
5792	ORCL	2009-02-25	16.239999771118164
5793	ORCL	2009-02-26	15.779999732971191
5794	ORCL	2009-02-27	15.539999961853027
5795	ORCL	2009-03-02	15.199999809265137
5796	ORCL	2009-03-03	15.010000228881836
5797	ORCL	2009-03-04	14.960000038146973
5798	ORCL	2009-03-05	14.529999732971191
5799	ORCL	2009-03-06	14.470000267028809
5800	ORCL	2009-03-09	13.850000381469727
5801	ORCL	2009-03-10	15.09000015258789
5802	ORCL	2009-03-11	15.34000015258789
5803	ORCL	2009-03-12	15.630000114440918
5804	ORCL	2009-03-13	15.5600004196167
5805	ORCL	2009-03-16	14.899999618530273
5806	ORCL	2009-03-17	15.399999618530273
5807	ORCL	2009-03-18	15.829999923706055
5808	ORCL	2009-03-19	17.3700008392334
5809	ORCL	2009-03-20	17.100000381469727
5810	ORCL	2009-03-23	18.25
5811	ORCL	2009-03-24	17.90999984741211
5812	ORCL	2009-03-25	18.09000015258789
5813	ORCL	2009-03-26	18.68000030517578
5814	ORCL	2009-03-27	18.010000228881836
5815	ORCL	2009-03-30	17.65999984741211
5816	ORCL	2009-03-31	18.06999969482422
5817	ORCL	2009-04-01	18.579999923706055
5818	ORCL	2009-04-02	18.81999969482422
5819	ORCL	2009-04-03	19.290000915527344
5820	ORCL	2009-04-06	19.110000610351562
5821	ORCL	2009-04-07	18.540000915527344
5822	ORCL	2009-04-08	18.56999969482422
5823	ORCL	2009-04-09	19.110000610351562
5824	ORCL	2009-04-13	19.059999465942383
5825	ORCL	2009-04-14	18.8700008392334
5826	ORCL	2009-04-15	18.59000015258789
5827	ORCL	2009-04-16	19.18000030517578
5828	ORCL	2009-04-17	19.059999465942383
5829	ORCL	2009-04-20	18.81999969482422
5830	ORCL	2009-04-21	19.530000686645508
5831	ORCL	2009-04-22	19.350000381469727
5832	ORCL	2009-04-23	19.68000030517578
5833	ORCL	2009-04-24	19.790000915527344
5834	ORCL	2009-04-27	19.770000457763672
5835	ORCL	2009-04-28	19.739999771118164
5836	ORCL	2009-04-29	19.600000381469727
5837	ORCL	2009-04-30	19.34000015258789
5838	ORCL	2009-05-01	19.34000015258789
5839	ORCL	2009-05-04	18.969999313354492
5840	ORCL	2009-05-05	19.010000228881836
5841	ORCL	2009-05-06	19.059999465942383
5842	ORCL	2009-05-07	18.420000076293945
5843	ORCL	2009-05-08	18.31999969482422
5844	ORCL	2009-05-11	18.559999465942383
5845	ORCL	2009-05-12	18.3799991607666
5846	ORCL	2009-05-13	18.06999969482422
5847	ORCL	2009-05-14	18.459999084472656
5848	ORCL	2009-05-15	18.420000076293945
5849	ORCL	2009-05-18	18.920000076293945
5850	ORCL	2009-05-19	18.969999313354492
5851	ORCL	2009-05-20	18.940000534057617
5852	ORCL	2009-05-21	18.56999969482422
5853	ORCL	2009-05-22	18.649999618530273
5854	ORCL	2009-05-26	19.06999969482422
5855	ORCL	2009-05-27	18.989999771118164
5856	ORCL	2009-05-28	19.209999084472656
5857	ORCL	2009-05-29	19.59000015258789
5858	ORCL	2009-06-01	19.920000076293945
5859	ORCL	2009-06-02	20.350000381469727
5860	ORCL	2009-06-03	20.34000015258789
5861	ORCL	2009-06-04	20.610000610351562
5862	ORCL	2009-06-05	20.709999084472656
5863	ORCL	2009-06-08	20.8700008392334
5864	ORCL	2009-06-09	20.989999771118164
5865	ORCL	2009-06-10	20.739999771118164
5866	ORCL	2009-06-11	20.940000534057617
5867	ORCL	2009-06-12	20.850000381469727
5868	ORCL	2009-06-15	20.219999313354492
5869	ORCL	2009-06-16	19.690000534057617
5870	ORCL	2009-06-17	19.940000534057617
5871	ORCL	2009-06-18	20.25
5872	ORCL	2009-06-19	20.65999984741211
5873	ORCL	2009-06-22	19.969999313354492
5874	ORCL	2009-06-23	19.8700008392334
5875	ORCL	2009-06-24	21.260000228881836
5876	ORCL	2009-06-25	21.6299991607666
5877	ORCL	2009-06-26	21.239999771118164
5878	ORCL	2009-06-29	21.5
5879	ORCL	2009-06-30	21.420000076293945
5880	ORCL	2009-07-01	21.739999771118164
5881	ORCL	2009-07-02	21.040000915527344
5882	ORCL	2009-07-06	20.670000076293945
5883	ORCL	2009-07-07	20.18000030517578
5884	ORCL	2009-07-08	20.56999969482422
5885	ORCL	2009-07-09	20.31999969482422
5886	ORCL	2009-07-10	20.489999771118164
5887	ORCL	2009-07-13	20.719999313354492
5888	ORCL	2009-07-14	20.6299991607666
5889	ORCL	2009-07-15	21.510000228881836
5890	ORCL	2009-07-16	21.639999389648438
5891	ORCL	2009-07-17	21.739999771118164
5892	ORCL	2009-07-20	21.510000228881836
5893	ORCL	2009-07-21	21.93000030517578
5894	ORCL	2009-07-22	21.75
5895	ORCL	2009-07-23	22.200000762939453
5896	ORCL	2009-07-24	22.329999923706055
5897	ORCL	2009-07-27	21.979999542236328
5898	ORCL	2009-07-28	22.239999771118164
5899	ORCL	2009-07-29	22.010000228881836
5900	ORCL	2009-07-30	22.139999389648438
5901	ORCL	2009-07-31	22.1299991607666
5902	ORCL	2009-08-03	22.299999237060547
5903	ORCL	2009-08-04	21.889999389648438
5904	ORCL	2009-08-05	21.440000534057617
5905	ORCL	2009-08-06	21.209999084472656
5906	ORCL	2009-08-07	21.43000030517578
5907	ORCL	2009-08-10	21.25
5908	ORCL	2009-08-11	21.280000686645508
5909	ORCL	2009-08-12	21.8799991607666
5910	ORCL	2009-08-13	21.989999771118164
5911	ORCL	2009-08-14	21.959999084472656
5912	ORCL	2009-08-17	21.399999618530273
5913	ORCL	2009-08-18	21.579999923706055
5914	ORCL	2009-08-19	21.780000686645508
5915	ORCL	2009-08-20	21.940000534057617
5916	ORCL	2009-08-21	22.110000610351562
5917	ORCL	2009-08-24	22.31999969482422
5918	ORCL	2009-08-25	22.229999542236328
5919	ORCL	2009-08-26	22.200000762939453
5920	ORCL	2009-08-27	22.15999984741211
5921	ORCL	2009-08-28	22.15999984741211
5922	ORCL	2009-08-31	21.8799991607666
5923	ORCL	2009-09-01	21.940000534057617
5924	ORCL	2009-09-02	21.770000457763672
5925	ORCL	2009-09-03	21.559999465942383
5926	ORCL	2009-09-04	21.969999313354492
5927	ORCL	2009-09-08	21.8799991607666
5928	ORCL	2009-09-09	22.520000457763672
5929	ORCL	2009-09-10	22.760000228881836
5930	ORCL	2009-09-11	22.860000610351562
5931	ORCL	2009-09-14	22.719999313354492
5932	ORCL	2009-09-15	22.65999984741211
5933	ORCL	2009-09-16	22.1299991607666
5934	ORCL	2009-09-17	21.520000457763672
5935	ORCL	2009-09-18	21.6200008392334
5936	ORCL	2009-09-21	21.56999969482422
5937	ORCL	2009-09-22	21.40999984741211
5938	ORCL	2009-09-23	21.1299991607666
5939	ORCL	2009-09-24	21.170000076293945
5940	ORCL	2009-09-25	20.860000610351562
5941	ORCL	2009-09-28	21.170000076293945
5942	ORCL	2009-09-29	21.1200008392334
5943	ORCL	2009-09-30	20.84000015258789
5944	ORCL	2009-10-01	20.360000610351562
5945	ORCL	2009-10-02	20.34000015258789
5946	ORCL	2009-10-05	20.389999389648438
5947	ORCL	2009-10-06	20.540000915527344
5948	ORCL	2009-10-07	20.56999969482422
5949	ORCL	2009-10-08	20.799999237060547
5950	ORCL	2009-10-09	20.739999771118164
5951	ORCL	2009-10-12	20.719999313354492
5952	ORCL	2009-10-13	20.90999984741211
5953	ORCL	2009-10-14	21.190000534057617
5954	ORCL	2009-10-15	21.31999969482422
5955	ORCL	2009-10-16	21.809999465942383
5956	ORCL	2009-10-19	22.420000076293945
5957	ORCL	2009-10-20	22.190000534057617
5958	ORCL	2009-10-21	22.030000686645508
5959	ORCL	2009-10-22	22.190000534057617
5960	ORCL	2009-10-23	22.049999237060547
5961	ORCL	2009-10-26	21.989999771118164
5962	ORCL	2009-10-27	21.8700008392334
5963	ORCL	2009-10-28	21.299999237060547
5964	ORCL	2009-10-29	21.450000762939453
5965	ORCL	2009-10-30	21.100000381469727
5966	ORCL	2009-11-02	21.09000015258789
5967	ORCL	2009-11-03	20.889999389648438
5968	ORCL	2009-11-04	20.899999618530273
5969	ORCL	2009-11-05	21.31999969482422
5970	ORCL	2009-11-06	21.420000076293945
5971	ORCL	2009-11-09	21.829999923706055
5972	ORCL	2009-11-10	21.799999237060547
5973	ORCL	2009-11-11	21.899999618530273
5974	ORCL	2009-11-12	22.040000915527344
5975	ORCL	2009-11-13	22.34000015258789
5976	ORCL	2009-11-16	22.829999923706055
5977	ORCL	2009-11-17	22.799999237060547
5978	ORCL	2009-11-18	22.799999237060547
5979	ORCL	2009-11-19	22.389999389648438
5980	ORCL	2009-11-20	22.34000015258789
5981	ORCL	2009-11-23	22.600000381469727
5982	ORCL	2009-11-24	22.139999389648438
5983	ORCL	2009-11-25	22.600000381469727
5984	ORCL	2009-11-27	22.09000015258789
5985	ORCL	2009-11-30	22.079999923706055
5986	ORCL	2009-12-01	22.440000534057617
5987	ORCL	2009-12-02	22.65999984741211
5988	ORCL	2009-12-03	22.639999389648438
5989	ORCL	2009-12-04	22.829999923706055
5990	ORCL	2009-12-07	22.479999542236328
5991	ORCL	2009-12-08	21.90999984741211
5992	ORCL	2009-12-09	21.950000762939453
5993	ORCL	2009-12-10	22.59000015258789
5994	ORCL	2009-12-11	22.780000686645508
5995	ORCL	2009-12-14	23.309999465942383
5996	ORCL	2009-12-15	23.15999984741211
5997	ORCL	2009-12-16	23.1200008392334
5998	ORCL	2009-12-17	22.8799991607666
5999	ORCL	2009-12-18	24.34000015258789
6000	ORCL	2009-12-21	24.43000030517578
6001	ORCL	2009-12-22	24.459999084472656
6002	ORCL	2009-12-23	24.729999542236328
6003	ORCL	2009-12-24	24.950000762939453
6004	ORCL	2009-12-28	24.969999313354492
6005	ORCL	2009-12-29	25.010000228881836
6006	ORCL	2009-12-30	24.93000030517578
6007	ORCL	2009-12-31	24.530000686645508
6008	ORCL	2010-01-04	24.850000381469727
6009	ORCL	2010-01-05	24.81999969482422
6010	ORCL	2010-01-06	24.459999084472656
6011	ORCL	2010-01-07	24.3799991607666
6012	ORCL	2010-01-08	24.68000030517578
6013	ORCL	2010-01-11	24.690000534057617
6014	ORCL	2010-01-12	24.559999465942383
6015	ORCL	2010-01-13	24.799999237060547
6016	ORCL	2010-01-14	25.34000015258789
6017	ORCL	2010-01-15	25.239999771118164
6018	ORCL	2010-01-19	25.329999923706055
6019	ORCL	2010-01-20	25.059999465942383
6020	ORCL	2010-01-21	24.829999923706055
6021	ORCL	2010-01-22	24.149999618530273
6022	ORCL	2010-01-25	24.030000686645508
6023	ORCL	2010-01-26	23.8799991607666
6024	ORCL	2010-01-27	23.860000610351562
6025	ORCL	2010-01-28	23.469999313354492
6026	ORCL	2010-01-29	23.059999465942383
6027	ORCL	2010-02-01	23.219999313354492
6028	ORCL	2010-02-02	23.760000228881836
6029	ORCL	2010-02-03	23.75
6030	ORCL	2010-02-04	23.110000610351562
6031	ORCL	2010-02-05	23.549999237060547
6032	ORCL	2010-02-08	23.1200008392334
6033	ORCL	2010-02-09	23.510000228881836
6034	ORCL	2010-02-10	23.110000610351562
6035	ORCL	2010-02-11	23.350000381469727
6036	ORCL	2010-02-12	23.40999984741211
6037	ORCL	2010-02-16	23.809999465942383
6038	ORCL	2010-02-17	24.18000030517578
6039	ORCL	2010-02-18	24.520000457763672
6040	ORCL	2010-02-19	24.31999969482422
6041	ORCL	2010-02-22	24.809999465942383
6042	ORCL	2010-02-23	24.479999542236328
6043	ORCL	2010-02-24	24.770000457763672
6044	ORCL	2010-02-25	24.8700008392334
6045	ORCL	2010-02-26	24.649999618530273
6046	ORCL	2010-03-01	24.739999771118164
6047	ORCL	2010-03-02	24.579999923706055
6048	ORCL	2010-03-03	24.5
6049	ORCL	2010-03-04	24.760000228881836
6050	ORCL	2010-03-05	24.950000762939453
6051	ORCL	2010-03-08	24.700000762939453
6052	ORCL	2010-03-09	24.8799991607666
6053	ORCL	2010-03-10	24.8700008392334
6054	ORCL	2010-03-11	25.139999389648438
6055	ORCL	2010-03-12	25.049999237060547
6056	ORCL	2010-03-15	25.280000686645508
6057	ORCL	2010-03-16	25.209999084472656
6058	ORCL	2010-03-17	25.469999313354492
6059	ORCL	2010-03-18	25.3799991607666
6060	ORCL	2010-03-19	25.190000534057617
6061	ORCL	2010-03-22	25.559999465942383
6062	ORCL	2010-03-23	25.989999771118164
6063	ORCL	2010-03-24	25.760000228881836
6064	ORCL	2010-03-25	26.040000915527344
6065	ORCL	2010-03-26	25.690000534057617
6066	ORCL	2010-03-29	25.56999969482422
6067	ORCL	2010-03-30	25.540000915527344
6068	ORCL	2010-03-31	25.709999084472656
6069	ORCL	2010-04-01	25.459999084472656
6070	ORCL	2010-04-05	25.579999923706055
6071	ORCL	2010-04-06	25.829999923706055
6072	ORCL	2010-04-07	25.90999984741211
6073	ORCL	2010-04-08	25.829999923706055
6074	ORCL	2010-04-09	26.1299991607666
6075	ORCL	2010-04-12	26.200000762939453
6076	ORCL	2010-04-13	26.350000381469727
6077	ORCL	2010-04-14	26.3799991607666
6078	ORCL	2010-04-15	26.200000762939453
6079	ORCL	2010-04-16	25.950000762939453
6080	ORCL	2010-04-19	26.190000534057617
6081	ORCL	2010-04-20	26.149999618530273
6082	ORCL	2010-04-21	26.290000915527344
6083	ORCL	2010-04-22	26.239999771118164
6084	ORCL	2010-04-23	26.479999542236328
6085	ORCL	2010-04-26	26.469999313354492
6086	ORCL	2010-04-27	25.979999542236328
6087	ORCL	2010-04-28	25.860000610351562
6088	ORCL	2010-04-29	25.969999313354492
6089	ORCL	2010-04-30	25.8700008392334
6090	ORCL	2010-05-03	26.010000228881836
6091	ORCL	2010-05-04	24.969999313354492
6092	ORCL	2010-05-05	24.940000534057617
6093	ORCL	2010-05-06	23.90999984741211
6094	ORCL	2010-05-07	23.40999984741211
6095	ORCL	2010-05-10	24.389999389648438
6096	ORCL	2010-05-11	24.190000534057617
6097	ORCL	2010-05-12	24.600000381469727
6098	ORCL	2010-05-13	24.239999771118164
6099	ORCL	2010-05-14	23.780000686645508
6100	ORCL	2010-05-17	23.739999771118164
6101	ORCL	2010-05-18	23.43000030517578
6102	ORCL	2010-05-19	23.190000534057617
6103	ORCL	2010-05-20	22.350000381469727
6104	ORCL	2010-05-21	22.15999984741211
6105	ORCL	2010-05-24	22.280000686645508
6106	ORCL	2010-05-25	22.200000762939453
6107	ORCL	2010-05-26	21.90999984741211
6108	ORCL	2010-05-27	22.579999923706055
6109	ORCL	2010-05-28	22.56999969482422
6110	ORCL	2010-06-01	22.200000762939453
6111	ORCL	2010-06-02	22.639999389648438
6112	ORCL	2010-06-03	22.84000015258789
6113	ORCL	2010-06-04	22.1299991607666
6114	ORCL	2010-06-07	21.700000762939453
6115	ORCL	2010-06-08	21.760000228881836
6116	ORCL	2010-06-09	21.540000915527344
6117	ORCL	2010-06-10	22.200000762939453
6118	ORCL	2010-06-11	22.690000534057617
6119	ORCL	2010-06-14	22.690000534057617
6120	ORCL	2010-06-15	23.200000762939453
6121	ORCL	2010-06-16	23.18000030517578
6122	ORCL	2010-06-17	23.06999969482422
6123	ORCL	2010-06-18	23.200000762939453
6124	ORCL	2010-06-21	23.09000015258789
6125	ORCL	2010-06-22	22.889999389648438
6126	ORCL	2010-06-23	22.68000030517578
6127	ORCL	2010-06-24	22.219999313354492
6128	ORCL	2010-06-25	22.65999984741211
6129	ORCL	2010-06-28	22.450000762939453
6130	ORCL	2010-06-29	21.75
6131	ORCL	2010-06-30	21.459999084472656
6132	ORCL	2010-07-01	21.549999237060547
6133	ORCL	2010-07-02	21.829999923706055
6134	ORCL	2010-07-06	22.31999969482422
6135	ORCL	2010-07-07	23.09000015258789
6136	ORCL	2010-07-08	23.219999313354492
6137	ORCL	2010-07-09	23.3700008392334
6138	ORCL	2010-07-12	23.3799991607666
6139	ORCL	2010-07-13	23.709999084472656
6140	ORCL	2010-07-14	23.940000534057617
6141	ORCL	2010-07-15	23.829999923706055
6142	ORCL	2010-07-16	23.270000457763672
6143	ORCL	2010-07-19	23.59000015258789
6144	ORCL	2010-07-20	23.920000076293945
6145	ORCL	2010-07-21	23.559999465942383
6146	ORCL	2010-07-22	24.309999465942383
6147	ORCL	2010-07-23	24.5
6148	ORCL	2010-07-26	24.639999389648438
6149	ORCL	2010-07-27	24.56999969482422
6150	ORCL	2010-07-28	24.280000686645508
6151	ORCL	2010-07-29	23.700000762939453
6152	ORCL	2010-07-30	23.639999389648438
6153	ORCL	2010-08-02	24.290000915527344
6154	ORCL	2010-08-03	24.209999084472656
6155	ORCL	2010-08-04	24.489999771118164
6156	ORCL	2010-08-05	24.290000915527344
6157	ORCL	2010-08-06	24.3799991607666
6158	ORCL	2010-08-09	24.260000228881836
6159	ORCL	2010-08-10	24.290000915527344
6160	ORCL	2010-08-11	23.65999984741211
6161	ORCL	2010-08-12	22.940000534057617
6162	ORCL	2010-08-13	22.65999984741211
6163	ORCL	2010-08-16	22.719999313354492
6164	ORCL	2010-08-17	23.049999237060547
6165	ORCL	2010-08-18	23.09000015258789
6166	ORCL	2010-08-19	23.0
6167	ORCL	2010-08-20	23.020000457763672
6168	ORCL	2010-08-23	22.84000015258789
6169	ORCL	2010-08-24	22.40999984741211
6170	ORCL	2010-08-25	22.420000076293945
6171	ORCL	2010-08-26	22.25
6172	ORCL	2010-08-27	22.510000228881836
6173	ORCL	2010-08-30	22.020000457763672
6174	ORCL	2010-08-31	21.84000015258789
6175	ORCL	2010-09-01	22.6200008392334
6176	ORCL	2010-09-02	22.479999542236328
6177	ORCL	2010-09-03	22.920000076293945
6178	ORCL	2010-09-07	24.260000228881836
6179	ORCL	2010-09-08	24.139999389648438
6180	ORCL	2010-09-09	24.329999923706055
6181	ORCL	2010-09-10	25.049999237060547
6182	ORCL	2010-09-13	25.110000610351562
6183	ORCL	2010-09-14	25.3799991607666
6184	ORCL	2010-09-15	25.739999771118164
6185	ORCL	2010-09-16	25.360000610351562
6186	ORCL	2010-09-17	27.479999542236328
6187	ORCL	2010-09-20	27.489999771118164
6188	ORCL	2010-09-21	26.81999969482422
6189	ORCL	2010-09-22	27.200000762939453
6190	ORCL	2010-09-23	27.1200008392334
6191	ORCL	2010-09-24	26.959999084472656
6192	ORCL	2010-09-27	26.950000762939453
6193	ORCL	2010-09-28	27.190000534057617
6194	ORCL	2010-09-29	27.170000076293945
6195	ORCL	2010-09-30	26.850000381469727
6196	ORCL	2010-10-01	27.239999771118164
6197	ORCL	2010-10-04	26.899999618530273
6198	ORCL	2010-10-05	27.299999237060547
6199	ORCL	2010-10-06	27.579999923706055
6200	ORCL	2010-10-07	27.690000534057617
6201	ORCL	2010-10-08	28.0
6202	ORCL	2010-10-11	27.850000381469727
6203	ORCL	2010-10-12	27.950000762939453
6204	ORCL	2010-10-13	28.600000381469727
6205	ORCL	2010-10-14	28.329999923706055
6206	ORCL	2010-10-15	28.899999618530273
6207	ORCL	2010-10-18	29.229999542236328
6208	ORCL	2010-10-19	29.1299991607666
6209	ORCL	2010-10-20	28.639999389648438
6210	ORCL	2010-10-21	28.81999969482422
6211	ORCL	2010-10-22	28.989999771118164
6212	ORCL	2010-10-25	28.84000015258789
6213	ORCL	2010-10-26	28.6299991607666
6214	ORCL	2010-10-27	28.700000762939453
6215	ORCL	2010-10-28	29.360000610351562
6216	ORCL	2010-10-29	29.3799991607666
6217	ORCL	2010-11-01	29.1299991607666
6218	ORCL	2010-11-02	29.530000686645508
6219	ORCL	2010-11-03	29.200000762939453
6220	ORCL	2010-11-04	29.469999313354492
6221	ORCL	2010-11-05	29.25
6222	ORCL	2010-11-08	29.040000915527344
6223	ORCL	2010-11-09	28.739999771118164
6224	ORCL	2010-11-10	28.690000534057617
6225	ORCL	2010-11-11	28.56999969482422
6226	ORCL	2010-11-12	28.31999969482422
6227	ORCL	2010-11-15	28.399999618530273
6228	ORCL	2010-11-16	27.579999923706055
6229	ORCL	2010-11-17	27.90999984741211
6230	ORCL	2010-11-18	28.309999465942383
6231	ORCL	2010-11-19	28.149999618530273
6232	ORCL	2010-11-22	28.049999237060547
6233	ORCL	2010-11-23	27.190000534057617
6234	ORCL	2010-11-24	27.739999771118164
6235	ORCL	2010-11-26	27.489999771118164
6236	ORCL	2010-11-29	27.219999313354492
6237	ORCL	2010-11-30	27.049999237060547
6238	ORCL	2010-12-01	27.649999618530273
6239	ORCL	2010-12-02	28.100000381469727
6240	ORCL	2010-12-03	28.809999465942383
6241	ORCL	2010-12-06	28.729999542236328
6242	ORCL	2010-12-07	29.049999237060547
6243	ORCL	2010-12-08	29.229999542236328
6244	ORCL	2010-12-09	29.260000228881836
6245	ORCL	2010-12-10	29.940000534057617
6246	ORCL	2010-12-13	30.420000076293945
6247	ORCL	2010-12-14	30.510000228881836
6248	ORCL	2010-12-15	30.489999771118164
6249	ORCL	2010-12-16	30.270000457763672
6250	ORCL	2010-12-17	31.459999084472656
6251	ORCL	2010-12-20	31.670000076293945
6252	ORCL	2010-12-21	31.760000228881836
6253	ORCL	2010-12-22	31.65999984741211
6254	ORCL	2010-12-23	31.540000915527344
6255	ORCL	2010-12-27	31.65999984741211
6256	ORCL	2010-12-28	31.56999969482422
6257	ORCL	2010-12-29	31.5
6258	ORCL	2010-12-30	31.290000915527344
6259	ORCL	2010-12-31	31.299999237060547
6260	ORCL	2011-01-03	31.6200008392334
6261	ORCL	2011-01-04	31.479999542236328
6262	ORCL	2011-01-05	31.040000915527344
6263	ORCL	2011-01-06	31.170000076293945
6264	ORCL	2011-01-07	31.030000686645508
6265	ORCL	2011-01-10	31.040000915527344
6266	ORCL	2011-01-11	30.989999771118164
6267	ORCL	2011-01-12	30.940000534057617
6268	ORCL	2011-01-13	31.18000030517578
6269	ORCL	2011-01-14	31.25
6270	ORCL	2011-01-18	31.530000686645508
6271	ORCL	2011-01-19	31.600000381469727
6272	ORCL	2011-01-20	32.310001373291016
6273	ORCL	2011-01-21	32.5099983215332
6274	ORCL	2011-01-24	32.400001525878906
6275	ORCL	2011-01-25	32.290000915527344
6276	ORCL	2011-01-26	32.560001373291016
6277	ORCL	2011-01-27	32.91999816894531
6278	ORCL	2011-01-28	32.0
6279	ORCL	2011-01-31	32.029998779296875
6280	ORCL	2011-02-01	33.2400016784668
6281	ORCL	2011-02-02	33.13999938964844
6282	ORCL	2011-02-03	32.9900016784668
6283	ORCL	2011-02-04	32.619998931884766
6284	ORCL	2011-02-07	32.97999954223633
6285	ORCL	2011-02-08	33.029998779296875
6286	ORCL	2011-02-09	32.88999938964844
6287	ORCL	2011-02-10	33.2599983215332
6288	ORCL	2011-02-11	33.470001220703125
6289	ORCL	2011-02-14	33.290000915527344
6290	ORCL	2011-02-15	32.7599983215332
6291	ORCL	2011-02-16	33.11000061035156
6292	ORCL	2011-02-17	33.0099983215332
6293	ORCL	2011-02-18	33.68000030517578
6294	ORCL	2011-02-22	32.529998779296875
6295	ORCL	2011-02-23	32.18000030517578
6296	ORCL	2011-02-24	32.25
6297	ORCL	2011-02-25	32.95000076293945
6298	ORCL	2011-02-28	32.900001525878906
6299	ORCL	2011-03-01	31.670000076293945
6300	ORCL	2011-03-02	32.119998931884766
6301	ORCL	2011-03-03	33.029998779296875
6302	ORCL	2011-03-04	32.7599983215332
6303	ORCL	2011-03-07	32.099998474121094
6304	ORCL	2011-03-08	32.7400016784668
6305	ORCL	2011-03-09	32.790000915527344
6306	ORCL	2011-03-10	31.799999237060547
6307	ORCL	2011-03-11	31.90999984741211
6308	ORCL	2011-03-14	31.59000015258789
6309	ORCL	2011-03-15	31.170000076293945
6310	ORCL	2011-03-16	30.200000762939453
6311	ORCL	2011-03-17	30.549999237060547
6312	ORCL	2011-03-18	30.760000228881836
6313	ORCL	2011-03-21	31.420000076293945
6314	ORCL	2011-03-22	31.1299991607666
6315	ORCL	2011-03-23	31.40999984741211
6316	ORCL	2011-03-24	32.13999938964844
6317	ORCL	2011-03-25	32.63999938964844
6318	ORCL	2011-03-28	32.560001373291016
6319	ORCL	2011-03-29	33.15999984741211
6320	ORCL	2011-03-30	33.04999923706055
6321	ORCL	2011-03-31	33.43000030517578
6322	ORCL	2011-04-01	34.02000045776367
6323	ORCL	2011-04-04	34.13999938964844
6324	ORCL	2011-04-05	33.91999816894531
6325	ORCL	2011-04-06	33.58000183105469
6326	ORCL	2011-04-07	33.720001220703125
6327	ORCL	2011-04-08	33.540000915527344
6328	ORCL	2011-04-11	33.779998779296875
6329	ORCL	2011-04-12	33.400001525878906
6330	ORCL	2011-04-13	33.70000076293945
6331	ORCL	2011-04-14	33.79999923706055
6332	ORCL	2011-04-15	34.18000030517578
6333	ORCL	2011-04-18	33.630001068115234
6334	ORCL	2011-04-19	33.66999816894531
6335	ORCL	2011-04-20	34.11000061035156
6336	ORCL	2011-04-21	34.75
6337	ORCL	2011-04-25	34.83000183105469
6338	ORCL	2011-04-26	34.970001220703125
6339	ORCL	2011-04-27	35.25
6340	ORCL	2011-04-28	35.290000915527344
6341	ORCL	2011-04-29	35.959999084472656
6342	ORCL	2011-05-02	36.369998931884766
6343	ORCL	2011-05-03	36.13999938964844
6344	ORCL	2011-05-04	35.25
6345	ORCL	2011-05-05	34.66999816894531
6346	ORCL	2011-05-06	34.869998931884766
6347	ORCL	2011-05-09	35.20000076293945
6348	ORCL	2011-05-10	35.619998931884766
6349	ORCL	2011-05-11	34.97999954223633
6350	ORCL	2011-05-12	35.72999954223633
6351	ORCL	2011-05-13	35.189998626708984
6352	ORCL	2011-05-16	34.18000030517578
6353	ORCL	2011-05-17	33.939998626708984
6354	ORCL	2011-05-18	33.90999984741211
6355	ORCL	2011-05-19	34.5
6356	ORCL	2011-05-20	34.27000045776367
6357	ORCL	2011-05-23	33.15999984741211
6358	ORCL	2011-05-24	33.040000915527344
6359	ORCL	2011-05-25	32.9900016784668
6360	ORCL	2011-05-26	33.400001525878906
6361	ORCL	2011-05-27	33.70000076293945
6362	ORCL	2011-05-31	34.220001220703125
6363	ORCL	2011-06-01	32.880001068115234
6364	ORCL	2011-06-02	32.720001220703125
6365	ORCL	2011-06-03	32.33000183105469
6366	ORCL	2011-06-06	32.189998626708984
6367	ORCL	2011-06-07	31.84000015258789
6368	ORCL	2011-06-08	31.25
6369	ORCL	2011-06-09	31.6299991607666
6370	ORCL	2011-06-10	31.18000030517578
6371	ORCL	2011-06-13	31.6299991607666
6372	ORCL	2011-06-14	32.08000183105469
6373	ORCL	2011-06-15	31.15999984741211
6374	ORCL	2011-06-16	30.799999237060547
6375	ORCL	2011-06-17	31.18000030517578
6376	ORCL	2011-06-20	31.90999984741211
6377	ORCL	2011-06-21	32.650001525878906
6378	ORCL	2011-06-22	32.20000076293945
6379	ORCL	2011-06-23	32.459999084472656
6380	ORCL	2011-06-24	31.139999389648438
6381	ORCL	2011-06-27	31.579999923706055
6382	ORCL	2011-06-28	32.34000015258789
6383	ORCL	2011-06-29	32.43000030517578
6384	ORCL	2011-06-30	32.90999984741211
6385	ORCL	2011-07-01	33.04999923706055
6386	ORCL	2011-07-05	33.060001373291016
6387	ORCL	2011-07-06	33.209999084472656
6388	ORCL	2011-07-07	34.09000015258789
6389	ORCL	2011-07-08	33.939998626708984
6390	ORCL	2011-07-11	33.13999938964844
6391	ORCL	2011-07-12	32.599998474121094
6392	ORCL	2011-07-13	32.689998626708984
6393	ORCL	2011-07-14	32.04999923706055
6394	ORCL	2011-07-15	32.09000015258789
6395	ORCL	2011-07-18	31.489999771118164
6396	ORCL	2011-07-19	32.63999938964844
6397	ORCL	2011-07-20	32.08000183105469
6398	ORCL	2011-07-21	32.470001220703125
6399	ORCL	2011-07-22	32.54999923706055
6400	ORCL	2011-07-25	32.209999084472656
6401	ORCL	2011-07-26	32.150001525878906
6402	ORCL	2011-07-27	30.709999084472656
6403	ORCL	2011-07-28	30.670000076293945
6404	ORCL	2011-07-29	30.579999923706055
6405	ORCL	2011-08-01	30.110000610351562
6406	ORCL	2011-08-02	29.549999237060547
6407	ORCL	2011-08-03	30.190000534057617
6408	ORCL	2011-08-04	28.8799991607666
6409	ORCL	2011-08-05	28.350000381469727
6410	ORCL	2011-08-08	26.020000457763672
6411	ORCL	2011-08-09	27.600000381469727
6412	ORCL	2011-08-10	26.479999542236328
6413	ORCL	2011-08-11	27.700000762939453
6414	ORCL	2011-08-12	27.389999389648438
6415	ORCL	2011-08-15	27.639999389648438
6416	ORCL	2011-08-16	27.56999969482422
6417	ORCL	2011-08-17	27.469999313354492
6418	ORCL	2011-08-18	25.190000534057617
6419	ORCL	2011-08-19	24.780000686645508
6420	ORCL	2011-08-22	25.059999465942383
6421	ORCL	2011-08-23	26.200000762939453
6422	ORCL	2011-08-24	26.68000030517578
6423	ORCL	2011-08-25	25.899999618530273
6424	ORCL	2011-08-26	26.649999618530273
6425	ORCL	2011-08-29	27.90999984741211
6426	ORCL	2011-08-30	27.8700008392334
6427	ORCL	2011-08-31	28.06999969482422
6428	ORCL	2011-09-01	27.84000015258789
6429	ORCL	2011-09-02	26.969999313354492
6430	ORCL	2011-09-06	26.489999771118164
6431	ORCL	2011-09-07	27.6299991607666
6432	ORCL	2011-09-08	26.719999313354492
6433	ORCL	2011-09-09	26.0
6434	ORCL	2011-09-12	26.75
6435	ORCL	2011-09-13	27.719999313354492
6436	ORCL	2011-09-14	28.149999618530273
6437	ORCL	2011-09-15	28.950000762939453
6438	ORCL	2011-09-16	29.229999542236328
6439	ORCL	2011-09-19	29.020000457763672
6440	ORCL	2011-09-20	28.350000381469727
6441	ORCL	2011-09-21	29.540000915527344
6442	ORCL	2011-09-22	28.34000015258789
6443	ORCL	2011-09-23	28.899999618530273
6444	ORCL	2011-09-26	29.709999084472656
6445	ORCL	2011-09-27	30.1299991607666
6446	ORCL	2011-09-28	29.450000762939453
6447	ORCL	2011-09-29	29.649999618530273
6448	ORCL	2011-09-30	28.739999771118164
6449	ORCL	2011-10-03	27.940000534057617
6450	ORCL	2011-10-04	28.690000534057617
6451	ORCL	2011-10-05	29.510000228881836
6452	ORCL	2011-10-06	30.06999969482422
6453	ORCL	2011-10-07	29.90999984741211
6454	ORCL	2011-10-10	30.969999313354492
6455	ORCL	2011-10-11	30.93000030517578
6456	ORCL	2011-10-12	31.110000610351562
6457	ORCL	2011-10-13	31.139999389648438
6458	ORCL	2011-10-14	31.850000381469727
6459	ORCL	2011-10-17	31.229999542236328
6460	ORCL	2011-10-18	31.8799991607666
6461	ORCL	2011-10-19	31.489999771118164
6462	ORCL	2011-10-20	31.530000686645508
6463	ORCL	2011-10-21	32.119998931884766
6464	ORCL	2011-10-24	32.869998931884766
6465	ORCL	2011-10-25	32.369998931884766
6466	ORCL	2011-10-26	32.400001525878906
6467	ORCL	2011-10-27	33.65999984741211
6468	ORCL	2011-10-28	33.689998626708984
6469	ORCL	2011-10-31	32.77000045776367
6470	ORCL	2011-11-01	31.690000534057617
6471	ORCL	2011-11-02	32.279998779296875
6472	ORCL	2011-11-03	33.11000061035156
6473	ORCL	2011-11-04	32.54999923706055
6474	ORCL	2011-11-07	32.869998931884766
6475	ORCL	2011-11-08	33.61000061035156
6476	ORCL	2011-11-09	31.59000015258789
6477	ORCL	2011-11-10	31.729999542236328
6478	ORCL	2011-11-11	32.369998931884766
6479	ORCL	2011-11-14	32.29999923706055
6480	ORCL	2011-11-15	32.959999084472656
6481	ORCL	2011-11-16	31.989999771118164
6482	ORCL	2011-11-17	30.81999969482422
6483	ORCL	2011-11-18	30.600000381469727
6484	ORCL	2011-11-21	29.90999984741211
6485	ORCL	2011-11-22	29.809999465942383
6486	ORCL	2011-11-23	29.0
6487	ORCL	2011-11-25	28.739999771118164
6488	ORCL	2011-11-28	29.8700008392334
6489	ORCL	2011-11-29	29.739999771118164
6490	ORCL	2011-11-30	31.350000381469727
6491	ORCL	2011-12-01	31.670000076293945
6492	ORCL	2011-12-02	31.200000762939453
6493	ORCL	2011-12-05	31.899999618530273
6494	ORCL	2011-12-06	31.729999542236328
6495	ORCL	2011-12-07	31.540000915527344
6496	ORCL	2011-12-08	30.739999771118164
6497	ORCL	2011-12-09	31.690000534057617
6498	ORCL	2011-12-12	31.31999969482422
6499	ORCL	2011-12-13	30.829999923706055
6500	ORCL	2011-12-14	29.8700008392334
6501	ORCL	2011-12-15	29.030000686645508
6502	ORCL	2011-12-16	29.209999084472656
6503	ORCL	2011-12-19	28.610000610351562
6504	ORCL	2011-12-20	29.170000076293945
6505	ORCL	2011-12-21	25.770000457763672
6506	ORCL	2011-12-22	25.690000534057617
6507	ORCL	2011-12-23	26.059999465942383
6508	ORCL	2011-12-27	25.6299991607666
6509	ORCL	2011-12-28	25.510000228881836
6510	ORCL	2011-12-29	25.799999237060547
6511	ORCL	2011-12-30	25.649999618530273
6512	ORCL	2012-01-03	25.860000610351562
6513	ORCL	2012-01-04	26.010000228881836
6514	ORCL	2012-01-05	26.59000015258789
6515	ORCL	2012-01-06	26.93000030517578
6516	ORCL	2012-01-09	27.030000686645508
6517	ORCL	2012-01-10	26.969999313354492
6518	ORCL	2012-01-11	26.889999389648438
6519	ORCL	2012-01-12	27.170000076293945
6520	ORCL	2012-01-13	27.34000015258789
6521	ORCL	2012-01-17	27.65999984741211
6522	ORCL	2012-01-18	28.34000015258789
6523	ORCL	2012-01-19	28.559999465942383
6524	ORCL	2012-01-20	28.709999084472656
6525	ORCL	2012-01-23	28.389999389648438
6526	ORCL	2012-01-24	28.510000228881836
6527	ORCL	2012-01-25	28.510000228881836
6528	ORCL	2012-01-26	28.290000915527344
6529	ORCL	2012-01-27	28.420000076293945
6530	ORCL	2012-01-30	28.600000381469727
6531	ORCL	2012-01-31	28.209999084472656
6532	ORCL	2012-02-01	28.8799991607666
6533	ORCL	2012-02-02	28.809999465942383
6534	ORCL	2012-02-03	29.110000610351562
6535	ORCL	2012-02-06	29.0
6536	ORCL	2012-02-07	28.950000762939453
6537	ORCL	2012-02-08	28.729999542236328
6538	ORCL	2012-02-09	28.889999389648438
6539	ORCL	2012-02-10	28.5
6540	ORCL	2012-02-13	28.43000030517578
6541	ORCL	2012-02-14	28.239999771118164
6542	ORCL	2012-02-15	27.979999542236328
6543	ORCL	2012-02-16	28.950000762939453
6544	ORCL	2012-02-17	28.790000915527344
6545	ORCL	2012-02-21	28.739999771118164
6546	ORCL	2012-02-22	28.549999237060547
6547	ORCL	2012-02-23	28.809999465942383
6548	ORCL	2012-02-24	29.25
6549	ORCL	2012-02-27	29.260000228881836
6550	ORCL	2012-02-28	29.389999389648438
6551	ORCL	2012-02-29	29.25
6552	ORCL	2012-03-01	29.829999923706055
6553	ORCL	2012-03-02	29.959999084472656
6554	ORCL	2012-03-05	30.239999771118164
6555	ORCL	2012-03-06	29.940000534057617
6556	ORCL	2012-03-07	30.219999313354492
6557	ORCL	2012-03-08	30.06999969482422
6558	ORCL	2012-03-09	30.1299991607666
6559	ORCL	2012-03-12	29.709999084472656
6560	ORCL	2012-03-13	30.1299991607666
6561	ORCL	2012-03-14	29.84000015258789
6562	ORCL	2012-03-15	30.059999465942383
6563	ORCL	2012-03-16	29.739999771118164
6564	ORCL	2012-03-19	29.760000228881836
6565	ORCL	2012-03-20	30.100000381469727
6566	ORCL	2012-03-21	29.40999984741211
6567	ORCL	2012-03-22	28.6299991607666
6568	ORCL	2012-03-23	28.549999237060547
6569	ORCL	2012-03-26	29.15999984741211
6570	ORCL	2012-03-27	29.350000381469727
6571	ORCL	2012-03-28	29.360000610351562
6572	ORCL	2012-03-29	29.299999237060547
6573	ORCL	2012-03-30	29.15999984741211
6574	ORCL	2012-04-02	29.530000686645508
6575	ORCL	2012-04-03	29.389999389648438
6576	ORCL	2012-04-04	29.15999984741211
6577	ORCL	2012-04-05	29.559999465942383
6578	ORCL	2012-04-09	29.010000228881836
6579	ORCL	2012-04-10	28.350000381469727
6580	ORCL	2012-04-11	28.139999389648438
6581	ORCL	2012-04-12	28.700000762939453
6582	ORCL	2012-04-13	28.559999465942383
6583	ORCL	2012-04-16	28.639999389648438
6584	ORCL	2012-04-17	29.280000686645508
6585	ORCL	2012-04-18	29.1299991607666
6586	ORCL	2012-04-19	29.010000228881836
6587	ORCL	2012-04-20	28.8799991607666
6588	ORCL	2012-04-23	28.479999542236328
6589	ORCL	2012-04-24	28.690000534057617
6590	ORCL	2012-04-25	28.8700008392334
6591	ORCL	2012-04-26	29.020000457763672
6592	ORCL	2012-04-27	29.239999771118164
6593	ORCL	2012-04-30	29.399999618530273
6594	ORCL	2012-05-01	29.56999969482422
6595	ORCL	2012-05-02	29.709999084472656
6596	ORCL	2012-05-03	29.3799991607666
6597	ORCL	2012-05-04	28.40999984741211
6598	ORCL	2012-05-07	27.920000076293945
6599	ORCL	2012-05-08	27.93000030517578
6600	ORCL	2012-05-09	27.780000686645508
6601	ORCL	2012-05-10	27.020000457763672
6602	ORCL	2012-05-11	27.0
6603	ORCL	2012-05-14	26.959999084472656
6604	ORCL	2012-05-15	27.059999465942383
6605	ORCL	2012-05-16	26.719999313354492
6606	ORCL	2012-05-17	26.25
6607	ORCL	2012-05-18	25.610000610351562
6608	ORCL	2012-05-21	26.260000228881836
6609	ORCL	2012-05-22	26.360000610351562
6610	ORCL	2012-05-23	26.68000030517578
6611	ORCL	2012-05-24	26.1200008392334
6612	ORCL	2012-05-25	26.139999389648438
6613	ORCL	2012-05-29	26.459999084472656
6614	ORCL	2012-05-30	26.170000076293945
6615	ORCL	2012-05-31	26.469999313354492
6616	ORCL	2012-06-01	26.0
6617	ORCL	2012-06-04	26.200000762939453
6618	ORCL	2012-06-05	26.709999084472656
6619	ORCL	2012-06-06	27.530000686645508
6620	ORCL	2012-06-07	27.18000030517578
6621	ORCL	2012-06-08	27.15999984741211
6622	ORCL	2012-06-11	26.809999465942383
6623	ORCL	2012-06-12	27.030000686645508
6624	ORCL	2012-06-13	27.020000457763672
6625	ORCL	2012-06-14	26.90999984741211
6626	ORCL	2012-06-15	27.700000762939453
6627	ORCL	2012-06-18	27.1200008392334
6628	ORCL	2012-06-19	27.959999084472656
6629	ORCL	2012-06-20	28.489999771118164
6630	ORCL	2012-06-21	27.809999465942383
6631	ORCL	2012-06-22	28.0
6632	ORCL	2012-06-25	27.6200008392334
6633	ORCL	2012-06-26	27.829999923706055
6634	ORCL	2012-06-27	28.170000076293945
6635	ORCL	2012-06-28	28.170000076293945
6636	ORCL	2012-06-29	29.700000762939453
6637	ORCL	2012-07-02	29.799999237060547
6638	ORCL	2012-07-03	29.969999313354492
6639	ORCL	2012-07-05	29.719999313354492
6640	ORCL	2012-07-06	29.18000030517578
6641	ORCL	2012-07-09	29.100000381469727
6642	ORCL	2012-07-10	29.049999237060547
6643	ORCL	2012-07-11	29.229999542236328
6644	ORCL	2012-07-12	28.81999969482422
6645	ORCL	2012-07-13	29.579999923706055
6646	ORCL	2012-07-16	29.520000457763672
6647	ORCL	2012-07-17	29.920000076293945
6648	ORCL	2012-07-18	30.5
6649	ORCL	2012-07-19	30.8700008392334
6650	ORCL	2012-07-20	30.1200008392334
6651	ORCL	2012-07-23	29.649999618530273
6652	ORCL	2012-07-24	29.31999969482422
6653	ORCL	2012-07-25	29.260000228881836
6654	ORCL	2012-07-26	30.0
6655	ORCL	2012-07-27	30.770000457763672
6656	ORCL	2012-07-30	30.579999923706055
6657	ORCL	2012-07-31	30.200000762939453
6658	ORCL	2012-08-01	30.31999969482422
6659	ORCL	2012-08-02	29.920000076293945
6660	ORCL	2012-08-03	30.719999313354492
6661	ORCL	2012-08-06	31.0
6662	ORCL	2012-08-07	31.5
6663	ORCL	2012-08-08	31.15999984741211
6664	ORCL	2012-08-09	31.3700008392334
6665	ORCL	2012-08-10	31.610000610351562
6666	ORCL	2012-08-13	31.360000610351562
6667	ORCL	2012-08-14	31.350000381469727
6668	ORCL	2012-08-15	31.549999237060547
6669	ORCL	2012-08-16	32.029998779296875
6670	ORCL	2012-08-17	32.20000076293945
6671	ORCL	2012-08-20	32.040000915527344
6672	ORCL	2012-08-21	31.75
6673	ORCL	2012-08-22	31.700000762939453
6674	ORCL	2012-08-23	31.59000015258789
6675	ORCL	2012-08-24	31.950000762939453
6676	ORCL	2012-08-27	31.829999923706055
6677	ORCL	2012-08-28	31.579999923706055
6678	ORCL	2012-08-29	31.489999771118164
6679	ORCL	2012-08-30	31.170000076293945
6680	ORCL	2012-08-31	31.649999618530273
6681	ORCL	2012-09-04	31.56999969482422
6682	ORCL	2012-09-05	32.06999969482422
6683	ORCL	2012-09-06	32.630001068115234
6684	ORCL	2012-09-07	32.599998474121094
6685	ORCL	2012-09-10	32.310001373291016
6686	ORCL	2012-09-11	32.31999969482422
6687	ORCL	2012-09-12	32.2599983215332
6688	ORCL	2012-09-13	32.619998931884766
6689	ORCL	2012-09-14	32.95000076293945
6690	ORCL	2012-09-17	33.099998474121094
6691	ORCL	2012-09-18	33.02000045776367
6692	ORCL	2012-09-19	32.779998779296875
6693	ORCL	2012-09-20	32.2599983215332
6694	ORCL	2012-09-21	32.470001220703125
6695	ORCL	2012-09-24	32.220001220703125
6696	ORCL	2012-09-25	31.299999237060547
6697	ORCL	2012-09-26	30.729999542236328
6698	ORCL	2012-09-27	31.219999313354492
6699	ORCL	2012-09-28	31.459999084472656
6700	ORCL	2012-10-01	31.670000076293945
6701	ORCL	2012-10-02	31.649999618530273
6702	ORCL	2012-10-03	31.81999969482422
6703	ORCL	2012-10-04	31.899999618530273
6704	ORCL	2012-10-05	31.389999389648438
6705	ORCL	2012-10-08	31.18000030517578
6706	ORCL	2012-10-09	30.649999618530273
6707	ORCL	2012-10-10	30.579999923706055
6708	ORCL	2012-10-11	30.719999313354492
6709	ORCL	2012-10-12	31.0
6710	ORCL	2012-10-15	31.299999237060547
6711	ORCL	2012-10-16	31.8700008392334
6712	ORCL	2012-10-17	31.229999542236328
6713	ORCL	2012-10-18	31.1200008392334
6714	ORCL	2012-10-19	30.479999542236328
6715	ORCL	2012-10-22	30.799999237060547
6716	ORCL	2012-10-23	30.59000015258789
6717	ORCL	2012-10-24	30.600000381469727
6718	ORCL	2012-10-25	30.860000610351562
6719	ORCL	2012-10-26	30.989999771118164
6720	ORCL	2012-10-31	31.079999923706055
6721	ORCL	2012-11-01	31.479999542236328
6722	ORCL	2012-11-02	31.209999084472656
6723	ORCL	2012-11-05	31.25
6724	ORCL	2012-11-06	31.6299991607666
6725	ORCL	2012-11-07	30.790000915527344
6726	ORCL	2012-11-08	30.420000076293945
6727	ORCL	2012-11-09	30.350000381469727
6728	ORCL	2012-11-12	30.299999237060547
6729	ORCL	2012-11-13	30.020000457763672
6730	ORCL	2012-11-14	29.579999923706055
6731	ORCL	2012-11-15	29.950000762939453
6732	ORCL	2012-11-16	30.0
6733	ORCL	2012-11-19	30.139999389648438
6734	ORCL	2012-11-20	30.200000762939453
6735	ORCL	2012-11-21	30.399999618530273
6736	ORCL	2012-11-23	30.920000076293945
6737	ORCL	2012-11-26	30.959999084472656
6738	ORCL	2012-11-27	31.219999313354492
6739	ORCL	2012-11-28	31.799999237060547
6740	ORCL	2012-11-29	31.84000015258789
6741	ORCL	2012-11-30	32.18000030517578
6742	ORCL	2012-12-03	32.310001373291016
6743	ORCL	2012-12-04	32.380001068115234
6744	ORCL	2012-12-05	32.0
6745	ORCL	2012-12-06	32.029998779296875
6746	ORCL	2012-12-07	31.920000076293945
6747	ORCL	2012-12-10	32.06999969482422
6748	ORCL	2012-12-11	32.34000015258789
6749	ORCL	2012-12-12	31.940000534057617
6750	ORCL	2012-12-13	31.610000610351562
6751	ORCL	2012-12-14	31.959999084472656
6752	ORCL	2012-12-17	32.31999969482422
6753	ORCL	2012-12-18	32.880001068115234
6754	ORCL	2012-12-19	34.09000015258789
6755	ORCL	2012-12-20	33.939998626708984
6756	ORCL	2012-12-21	33.7599983215332
6757	ORCL	2012-12-24	33.61000061035156
6758	ORCL	2012-12-26	33.61000061035156
6759	ORCL	2012-12-27	33.27000045776367
6760	ORCL	2012-12-28	33.02000045776367
6761	ORCL	2012-12-31	33.31999969482422
6762	ORCL	2013-01-02	34.689998626708984
6763	ORCL	2013-01-03	34.310001373291016
6764	ORCL	2013-01-04	34.61000061035156
6765	ORCL	2013-01-07	34.43000030517578
6766	ORCL	2013-01-08	34.439998626708984
6767	ORCL	2013-01-09	34.459999084472656
6768	ORCL	2013-01-10	34.90999984741211
6769	ORCL	2013-01-11	34.86000061035156
6770	ORCL	2013-01-14	34.959999084472656
6771	ORCL	2013-01-15	34.70000076293945
6772	ORCL	2013-01-16	34.63999938964844
6773	ORCL	2013-01-17	34.619998931884766
6774	ORCL	2013-01-18	35.11000061035156
6775	ORCL	2013-01-22	34.93000030517578
6776	ORCL	2013-01-23	34.689998626708984
6777	ORCL	2013-01-24	34.939998626708984
6778	ORCL	2013-01-25	35.380001068115234
6779	ORCL	2013-01-28	35.540000915527344
6780	ORCL	2013-01-29	35.779998779296875
6781	ORCL	2013-01-30	35.380001068115234
6782	ORCL	2013-01-31	35.5099983215332
6783	ORCL	2013-02-01	36.209999084472656
6784	ORCL	2013-02-04	35.130001068115234
6785	ORCL	2013-02-05	35.47999954223633
6786	ORCL	2013-02-06	35.099998474121094
6787	ORCL	2013-02-07	34.560001373291016
6788	ORCL	2013-02-08	34.900001525878906
6789	ORCL	2013-02-11	34.959999084472656
6790	ORCL	2013-02-12	35.11000061035156
6791	ORCL	2013-02-13	34.9900016784668
6792	ORCL	2013-02-14	34.900001525878906
6793	ORCL	2013-02-15	34.810001373291016
6794	ORCL	2013-02-19	35.400001525878906
6795	ORCL	2013-02-20	35.0099983215332
6796	ORCL	2013-02-21	34.279998779296875
6797	ORCL	2013-02-22	34.75
6798	ORCL	2013-02-25	34.279998779296875
6799	ORCL	2013-02-26	34.31999969482422
6800	ORCL	2013-02-27	34.68000030517578
6801	ORCL	2013-02-28	34.2400016784668
6802	ORCL	2013-03-01	34.630001068115234
6803	ORCL	2013-03-04	35.04999923706055
6804	ORCL	2013-03-05	35.459999084472656
6805	ORCL	2013-03-06	35.86000061035156
6806	ORCL	2013-03-07	35.939998626708984
6807	ORCL	2013-03-08	35.709999084472656
6808	ORCL	2013-03-11	35.880001068115234
6809	ORCL	2013-03-12	35.43000030517578
6810	ORCL	2013-03-13	35.58000183105469
6811	ORCL	2013-03-14	36.29999923706055
6812	ORCL	2013-03-15	36.34000015258789
6813	ORCL	2013-03-18	36.040000915527344
6814	ORCL	2013-03-19	35.689998626708984
6815	ORCL	2013-03-20	35.77000045776367
6816	ORCL	2013-03-21	32.29999923706055
6817	ORCL	2013-03-22	31.979999542236328
6818	ORCL	2013-03-25	31.25
6819	ORCL	2013-03-26	31.540000915527344
6820	ORCL	2013-03-27	31.950000762939453
6821	ORCL	2013-03-28	32.33000183105469
6822	ORCL	2013-04-01	32.40999984741211
6823	ORCL	2013-04-02	32.7400016784668
6824	ORCL	2013-04-03	32.400001525878906
6825	ORCL	2013-04-04	32.369998931884766
6826	ORCL	2013-04-05	32.029998779296875
6827	ORCL	2013-04-08	32.36000061035156
6828	ORCL	2013-04-09	33.040000915527344
6829	ORCL	2013-04-10	33.72999954223633
6830	ORCL	2013-04-11	33.619998931884766
6831	ORCL	2013-04-12	33.459999084472656
6832	ORCL	2013-04-15	32.79999923706055
6833	ORCL	2013-04-16	33.41999816894531
6834	ORCL	2013-04-17	32.4900016784668
6835	ORCL	2013-04-18	32.119998931884766
6836	ORCL	2013-04-19	32.369998931884766
6837	ORCL	2013-04-22	32.52000045776367
6838	ORCL	2013-04-23	32.459999084472656
6839	ORCL	2013-04-24	32.5099983215332
6840	ORCL	2013-04-25	32.27000045776367
6841	ORCL	2013-04-26	32.36000061035156
6842	ORCL	2013-04-29	32.2400016784668
6843	ORCL	2013-04-30	32.779998779296875
6844	ORCL	2013-05-01	33.15999984741211
6845	ORCL	2013-05-02	33.689998626708984
6846	ORCL	2013-05-03	33.380001068115234
6847	ORCL	2013-05-06	33.5099983215332
6848	ORCL	2013-05-07	33.2599983215332
6849	ORCL	2013-05-08	33.459999084472656
6850	ORCL	2013-05-09	33.70000076293945
6851	ORCL	2013-05-10	34.02000045776367
6852	ORCL	2013-05-13	33.779998779296875
6853	ORCL	2013-05-14	33.66999816894531
6854	ORCL	2013-05-15	33.9900016784668
6855	ORCL	2013-05-16	34.369998931884766
6856	ORCL	2013-05-17	35.029998779296875
6857	ORCL	2013-05-20	34.900001525878906
6858	ORCL	2013-05-21	35.099998474121094
6859	ORCL	2013-05-22	34.119998931884766
6860	ORCL	2013-05-23	34.22999954223633
6861	ORCL	2013-05-24	34.04999923706055
6862	ORCL	2013-05-28	34.529998779296875
6863	ORCL	2013-05-29	34.400001525878906
6864	ORCL	2013-05-30	34.34000015258789
6865	ORCL	2013-05-31	33.779998779296875
6866	ORCL	2013-06-03	34.38999938964844
6867	ORCL	2013-06-04	34.15999984741211
6868	ORCL	2013-06-05	34.119998931884766
6869	ORCL	2013-06-06	33.349998474121094
6870	ORCL	2013-06-07	33.810001373291016
6871	ORCL	2013-06-10	34.04999923706055
6872	ORCL	2013-06-11	33.56999969482422
6873	ORCL	2013-06-12	33.52000045776367
6874	ORCL	2013-06-13	34.25
6875	ORCL	2013-06-14	33.77000045776367
6876	ORCL	2013-06-17	34.27000045776367
6877	ORCL	2013-06-18	34.400001525878906
6878	ORCL	2013-06-19	34.09000015258789
6879	ORCL	2013-06-20	33.209999084472656
6880	ORCL	2013-06-21	30.139999389648438
6881	ORCL	2013-06-24	30.170000076293945
6882	ORCL	2013-06-25	29.959999084472656
6883	ORCL	2013-06-26	30.139999389648438
6884	ORCL	2013-06-27	30.450000762939453
6885	ORCL	2013-06-28	30.709999084472656
6886	ORCL	2013-07-01	30.110000610351562
6887	ORCL	2013-07-02	30.100000381469727
6888	ORCL	2013-07-03	30.700000762939453
6889	ORCL	2013-07-05	31.190000534057617
6890	ORCL	2013-07-08	31.649999618530273
6891	ORCL	2013-07-09	31.520000457763672
6892	ORCL	2013-07-10	31.229999542236328
6893	ORCL	2013-07-11	31.860000610351562
6894	ORCL	2013-07-12	31.25
6895	ORCL	2013-07-15	32.0099983215332
6896	ORCL	2013-07-16	32.0
6897	ORCL	2013-07-17	32.15999984741211
6898	ORCL	2013-07-18	32.0099983215332
6899	ORCL	2013-07-19	31.860000610351562
6900	ORCL	2013-07-22	31.8700008392334
6901	ORCL	2013-07-23	32.06999969482422
6902	ORCL	2013-07-24	32.38999938964844
6903	ORCL	2013-07-25	32.369998931884766
6904	ORCL	2013-07-26	32.540000915527344
6905	ORCL	2013-07-29	32.47999954223633
6906	ORCL	2013-07-30	32.54999923706055
6907	ORCL	2013-07-31	32.349998474121094
6908	ORCL	2013-08-01	32.75
6909	ORCL	2013-08-02	32.56999969482422
6910	ORCL	2013-08-05	32.779998779296875
6911	ORCL	2013-08-06	33.0
6912	ORCL	2013-08-07	32.81999969482422
6913	ORCL	2013-08-08	33.02000045776367
6914	ORCL	2013-08-09	32.91999816894531
6915	ORCL	2013-08-12	33.25
6916	ORCL	2013-08-13	33.25
6917	ORCL	2013-08-14	33.56999969482422
6918	ORCL	2013-08-15	32.72999954223633
6919	ORCL	2013-08-16	32.40999984741211
6920	ORCL	2013-08-19	32.060001373291016
6921	ORCL	2013-08-20	32.20000076293945
6922	ORCL	2013-08-21	32.29999923706055
6923	ORCL	2013-08-22	32.400001525878906
6924	ORCL	2013-08-23	31.770000457763672
6925	ORCL	2013-08-26	32.34000015258789
6926	ORCL	2013-08-27	31.780000686645508
6927	ORCL	2013-08-28	31.65999984741211
6928	ORCL	2013-08-29	31.700000762939453
6929	ORCL	2013-08-30	31.860000610351562
6930	ORCL	2013-09-03	32.02000045776367
6931	ORCL	2013-09-04	32.31999969482422
6932	ORCL	2013-09-05	32.2599983215332
6933	ORCL	2013-09-06	32.20000076293945
6934	ORCL	2013-09-09	32.75
6935	ORCL	2013-09-10	32.86000061035156
6936	ORCL	2013-09-11	33.02000045776367
6937	ORCL	2013-09-12	32.790000915527344
6938	ORCL	2013-09-13	32.459999084472656
6939	ORCL	2013-09-16	32.970001220703125
6940	ORCL	2013-09-17	33.2599983215332
6941	ORCL	2013-09-18	33.869998931884766
6942	ORCL	2013-09-19	33.88999938964844
6943	ORCL	2013-09-20	34.04999923706055
6944	ORCL	2013-09-23	33.939998626708984
6945	ORCL	2013-09-24	33.63999938964844
6946	ORCL	2013-09-25	33.869998931884766
6947	ORCL	2013-09-26	33.810001373291016
6948	ORCL	2013-09-27	33.779998779296875
6949	ORCL	2013-09-30	33.16999816894531
6950	ORCL	2013-10-01	33.5
6951	ORCL	2013-10-02	33.68000030517578
6952	ORCL	2013-10-03	33.2400016784668
6953	ORCL	2013-10-04	33.209999084472656
6954	ORCL	2013-10-07	32.84000015258789
6955	ORCL	2013-10-08	32.369998931884766
6956	ORCL	2013-10-09	32.189998626708984
6957	ORCL	2013-10-10	32.9900016784668
6958	ORCL	2013-10-11	33.2599983215332
6959	ORCL	2013-10-14	33.279998779296875
6960	ORCL	2013-10-15	32.75
6961	ORCL	2013-10-16	33.02000045776367
6962	ORCL	2013-10-17	32.869998931884766
6963	ORCL	2013-10-18	32.900001525878906
6964	ORCL	2013-10-21	32.95000076293945
6965	ORCL	2013-10-22	32.900001525878906
6966	ORCL	2013-10-23	32.70000076293945
6967	ORCL	2013-10-24	33.06999969482422
6968	ORCL	2013-10-25	33.150001525878906
6969	ORCL	2013-10-28	33.13999938964844
6970	ORCL	2013-10-29	33.709999084472656
6971	ORCL	2013-10-30	33.529998779296875
6972	ORCL	2013-10-31	33.5
6973	ORCL	2013-11-01	33.529998779296875
6974	ORCL	2013-11-04	33.709999084472656
6975	ORCL	2013-11-05	33.5
6976	ORCL	2013-11-06	34.06999969482422
6977	ORCL	2013-11-07	34.0
6978	ORCL	2013-11-08	34.349998474121094
6979	ORCL	2013-11-11	34.369998931884766
6980	ORCL	2013-11-12	34.70000076293945
6981	ORCL	2013-11-13	35.0
6982	ORCL	2013-11-14	34.380001068115234
6983	ORCL	2013-11-15	34.91999816894531
6984	ORCL	2013-11-18	34.93000030517578
6985	ORCL	2013-11-19	34.7599983215332
6986	ORCL	2013-11-20	34.75
6987	ORCL	2013-11-21	34.939998626708984
6988	ORCL	2013-11-22	34.83000183105469
6989	ORCL	2013-11-25	34.779998779296875
6990	ORCL	2013-11-26	34.93000030517578
6991	ORCL	2013-11-27	35.290000915527344
6992	ORCL	2013-11-29	35.290000915527344
6993	ORCL	2013-12-02	35.08000183105469
6994	ORCL	2013-12-03	35.06999969482422
6995	ORCL	2013-12-04	35.06999969482422
6996	ORCL	2013-12-05	34.849998474121094
6997	ORCL	2013-12-06	35.47999954223633
6998	ORCL	2013-12-09	35.599998474121094
6999	ORCL	2013-12-10	34.79999923706055
7000	ORCL	2013-12-11	34.560001373291016
7001	ORCL	2013-12-12	33.599998474121094
7002	ORCL	2013-12-13	33.22999954223633
7003	ORCL	2013-12-16	33.540000915527344
7004	ORCL	2013-12-17	33.630001068115234
7005	ORCL	2013-12-18	34.599998474121094
7006	ORCL	2013-12-19	36.599998474121094
7007	ORCL	2013-12-20	36.369998931884766
7008	ORCL	2013-12-23	36.93000030517578
7009	ORCL	2013-12-24	37.31999969482422
7010	ORCL	2013-12-26	37.689998626708984
7011	ORCL	2013-12-27	37.97999954223633
7012	ORCL	2013-12-30	37.9900016784668
7013	ORCL	2013-12-31	38.2599983215332
7014	ORCL	2014-01-02	37.84000015258789
7015	ORCL	2014-01-03	37.619998931884766
7016	ORCL	2014-01-06	37.470001220703125
7017	ORCL	2014-01-07	37.849998474121094
7018	ORCL	2014-01-08	37.720001220703125
7019	ORCL	2014-01-09	37.650001525878906
7020	ORCL	2014-01-10	38.11000061035156
7021	ORCL	2014-01-13	37.75
7022	ORCL	2014-01-14	38.209999084472656
7023	ORCL	2014-01-15	38.40999984741211
7024	ORCL	2014-01-16	38.290000915527344
7025	ORCL	2014-01-17	38.209999084472656
7026	ORCL	2014-01-21	38.11000061035156
7027	ORCL	2014-01-22	37.97999954223633
7028	ORCL	2014-01-23	38.150001525878906
7029	ORCL	2014-01-24	37.11000061035156
7030	ORCL	2014-01-27	36.4900016784668
7031	ORCL	2014-01-28	37.099998474121094
7032	ORCL	2014-01-29	36.970001220703125
7033	ORCL	2014-01-30	37.400001525878906
7034	ORCL	2014-01-31	36.900001525878906
7035	ORCL	2014-02-03	35.84000015258789
7036	ORCL	2014-02-04	35.959999084472656
7037	ORCL	2014-02-05	35.95000076293945
7038	ORCL	2014-02-06	36.720001220703125
7039	ORCL	2014-02-07	37.189998626708984
7040	ORCL	2014-02-10	37.29999923706055
7041	ORCL	2014-02-11	37.84000015258789
7042	ORCL	2014-02-12	38.06999969482422
7043	ORCL	2014-02-13	38.41999816894531
7044	ORCL	2014-02-14	37.97999954223633
7045	ORCL	2014-02-18	37.970001220703125
7046	ORCL	2014-02-19	37.869998931884766
7047	ORCL	2014-02-20	38.27000045776367
7048	ORCL	2014-02-21	38.099998474121094
7049	ORCL	2014-02-24	38.13999938964844
7050	ORCL	2014-02-25	38.25
7051	ORCL	2014-02-26	38.5
7052	ORCL	2014-02-27	38.95000076293945
7053	ORCL	2014-02-28	39.11000061035156
7054	ORCL	2014-03-03	38.5099983215332
7055	ORCL	2014-03-04	39.40999984741211
7056	ORCL	2014-03-05	39.5
7057	ORCL	2014-03-06	39.459999084472656
7058	ORCL	2014-03-07	38.83000183105469
7059	ORCL	2014-03-10	38.86000061035156
7060	ORCL	2014-03-11	38.900001525878906
7061	ORCL	2014-03-12	38.52000045776367
7062	ORCL	2014-03-13	37.650001525878906
7063	ORCL	2014-03-14	37.599998474121094
7064	ORCL	2014-03-17	38.220001220703125
7065	ORCL	2014-03-18	38.84000015258789
7066	ORCL	2014-03-19	38.54999923706055
7067	ORCL	2014-03-20	38.369998931884766
7068	ORCL	2014-03-21	37.5
7069	ORCL	2014-03-24	38.18000030517578
7070	ORCL	2014-03-25	38.400001525878906
7071	ORCL	2014-03-26	39.08000183105469
7072	ORCL	2014-03-27	39.2400016784668
7073	ORCL	2014-03-28	39.56999969482422
7074	ORCL	2014-03-31	40.90999984741211
7075	ORCL	2014-04-01	41.4900016784668
7076	ORCL	2014-04-02	41.130001068115234
7077	ORCL	2014-04-03	40.369998931884766
7078	ORCL	2014-04-04	39.97999954223633
7079	ORCL	2014-04-07	39.470001220703125
7080	ORCL	2014-04-08	40.2400016784668
7081	ORCL	2014-04-09	40.880001068115234
7082	ORCL	2014-04-10	39.790000915527344
7083	ORCL	2014-04-11	38.97999954223633
7084	ORCL	2014-04-14	39.56999969482422
7085	ORCL	2014-04-15	39.72999954223633
7086	ORCL	2014-04-16	40.130001068115234
7087	ORCL	2014-04-17	40.08000183105469
7088	ORCL	2014-04-21	40.2400016784668
7089	ORCL	2014-04-22	40.459999084472656
7090	ORCL	2014-04-23	39.790000915527344
7091	ORCL	2014-04-24	39.75
7092	ORCL	2014-04-25	39.45000076293945
7093	ORCL	2014-04-28	40.130001068115234
7094	ORCL	2014-04-29	40.11000061035156
7095	ORCL	2014-04-30	40.880001068115234
7096	ORCL	2014-05-01	40.970001220703125
7097	ORCL	2014-05-02	40.810001373291016
7098	ORCL	2014-05-05	41.209999084472656
7099	ORCL	2014-05-06	41.0099983215332
7100	ORCL	2014-05-07	41.060001373291016
7101	ORCL	2014-05-08	40.869998931884766
7102	ORCL	2014-05-09	41.040000915527344
7103	ORCL	2014-05-12	41.95000076293945
7104	ORCL	2014-05-13	41.88999938964844
7105	ORCL	2014-05-14	41.880001068115234
7106	ORCL	2014-05-15	41.93000030517578
7107	ORCL	2014-05-16	41.689998626708984
7108	ORCL	2014-05-19	42.15999984741211
7109	ORCL	2014-05-20	41.560001373291016
7110	ORCL	2014-05-21	41.68000030517578
7111	ORCL	2014-05-22	41.52000045776367
7112	ORCL	2014-05-23	42.150001525878906
7113	ORCL	2014-05-27	41.90999984741211
7114	ORCL	2014-05-28	41.56999969482422
7115	ORCL	2014-05-29	42.20000076293945
7116	ORCL	2014-05-30	42.02000045776367
7117	ORCL	2014-06-02	41.970001220703125
7118	ORCL	2014-06-03	41.810001373291016
7119	ORCL	2014-06-04	41.70000076293945
7120	ORCL	2014-06-05	42.099998474121094
7121	ORCL	2014-06-06	42.630001068115234
7122	ORCL	2014-06-09	42.70000076293945
7123	ORCL	2014-06-10	42.65999984741211
7124	ORCL	2014-06-11	42.560001373291016
7125	ORCL	2014-06-12	42.0
7126	ORCL	2014-06-13	42.13999938964844
7127	ORCL	2014-06-16	42.150001525878906
7128	ORCL	2014-06-17	42.31999969482422
7129	ORCL	2014-06-18	42.810001373291016
7130	ORCL	2014-06-19	42.5099983215332
7131	ORCL	2014-06-20	40.81999969482422
7132	ORCL	2014-06-23	41.099998474121094
7133	ORCL	2014-06-24	40.7599983215332
7134	ORCL	2014-06-25	40.459999084472656
7135	ORCL	2014-06-26	40.150001525878906
7136	ORCL	2014-06-27	40.529998779296875
7137	ORCL	2014-06-30	40.529998779296875
7138	ORCL	2014-07-01	40.77000045776367
7139	ORCL	2014-07-02	40.95000076293945
7140	ORCL	2014-07-03	41.34000015258789
7141	ORCL	2014-07-07	40.88999938964844
7142	ORCL	2014-07-08	40.560001373291016
7143	ORCL	2014-07-09	40.2599983215332
7144	ORCL	2014-07-10	40.31999969482422
7145	ORCL	2014-07-11	40.130001068115234
7146	ORCL	2014-07-14	40.4900016784668
7147	ORCL	2014-07-15	40.540000915527344
7148	ORCL	2014-07-16	40.2599983215332
7149	ORCL	2014-07-17	39.90999984741211
7150	ORCL	2014-07-18	40.0
7151	ORCL	2014-07-21	40.0099983215332
7152	ORCL	2014-07-22	40.43000030517578
7153	ORCL	2014-07-23	40.310001373291016
7154	ORCL	2014-07-24	40.470001220703125
7155	ORCL	2014-07-25	40.33000183105469
7156	ORCL	2014-07-28	40.54999923706055
7157	ORCL	2014-07-29	40.630001068115234
7158	ORCL	2014-07-30	40.959999084472656
7159	ORCL	2014-07-31	40.38999938964844
7160	ORCL	2014-08-01	39.61000061035156
7161	ORCL	2014-08-04	40.099998474121094
7162	ORCL	2014-08-05	39.959999084472656
7163	ORCL	2014-08-06	40.15999984741211
7164	ORCL	2014-08-07	39.66999816894531
7165	ORCL	2014-08-08	39.939998626708984
7166	ORCL	2014-08-11	39.91999816894531
7167	ORCL	2014-08-12	39.900001525878906
7168	ORCL	2014-08-13	40.2400016784668
7169	ORCL	2014-08-14	40.220001220703125
7170	ORCL	2014-08-15	40.279998779296875
7171	ORCL	2014-08-18	40.63999938964844
7172	ORCL	2014-08-19	41.40999984741211
7173	ORCL	2014-08-20	41.25
7174	ORCL	2014-08-21	41.58000183105469
7175	ORCL	2014-08-22	41.630001068115234
7176	ORCL	2014-08-25	41.7400016784668
7177	ORCL	2014-08-26	41.84000015258789
7178	ORCL	2014-08-27	41.63999938964844
7179	ORCL	2014-08-28	41.27000045776367
7180	ORCL	2014-08-29	41.529998779296875
7181	ORCL	2014-09-02	41.65999984741211
7182	ORCL	2014-09-03	41.900001525878906
7183	ORCL	2014-09-04	41.54999923706055
7184	ORCL	2014-09-05	41.27000045776367
7185	ORCL	2014-09-08	40.63999938964844
7186	ORCL	2014-09-09	40.709999084472656
7187	ORCL	2014-09-10	40.709999084472656
7188	ORCL	2014-09-11	40.68000030517578
7189	ORCL	2014-09-12	40.5
7190	ORCL	2014-09-15	40.65999984741211
7191	ORCL	2014-09-16	41.189998626708984
7192	ORCL	2014-09-17	41.13999938964844
7193	ORCL	2014-09-18	41.54999923706055
7194	ORCL	2014-09-19	39.79999923706055
7195	ORCL	2014-09-22	39.58000183105469
7196	ORCL	2014-09-23	38.83000183105469
7197	ORCL	2014-09-24	39.41999816894531
7198	ORCL	2014-09-25	38.7599983215332
7199	ORCL	2014-09-26	38.95000076293945
7200	ORCL	2014-09-29	38.439998626708984
7201	ORCL	2014-09-30	38.279998779296875
7202	ORCL	2014-10-01	38.09000015258789
7203	ORCL	2014-10-02	38.27000045776367
7204	ORCL	2014-10-03	38.88999938964844
7205	ORCL	2014-10-06	39.08000183105469
7206	ORCL	2014-10-07	38.459999084472656
7207	ORCL	2014-10-08	39.02000045776367
7208	ORCL	2014-10-09	38.7400016784668
7209	ORCL	2014-10-10	38.099998474121094
7210	ORCL	2014-10-13	38.22999954223633
7211	ORCL	2014-10-14	38.459999084472656
7212	ORCL	2014-10-15	38.29999923706055
7213	ORCL	2014-10-16	37.560001373291016
7214	ORCL	2014-10-17	37.869998931884766
7215	ORCL	2014-10-20	37.79999923706055
7216	ORCL	2014-10-21	38.349998474121094
7217	ORCL	2014-10-22	37.63999938964844
7218	ORCL	2014-10-23	38.22999954223633
7219	ORCL	2014-10-24	38.72999954223633
7220	ORCL	2014-10-27	38.43000030517578
7221	ORCL	2014-10-28	38.650001525878906
7222	ORCL	2014-10-29	38.58000183105469
7223	ORCL	2014-10-30	38.5
7224	ORCL	2014-10-31	39.04999923706055
7225	ORCL	2014-11-03	38.9900016784668
7226	ORCL	2014-11-04	39.130001068115234
7227	ORCL	2014-11-05	39.290000915527344
7228	ORCL	2014-11-06	39.810001373291016
7229	ORCL	2014-11-07	39.939998626708984
7230	ORCL	2014-11-10	40.45000076293945
7231	ORCL	2014-11-11	40.470001220703125
7232	ORCL	2014-11-12	40.13999938964844
7233	ORCL	2014-11-13	40.720001220703125
7234	ORCL	2014-11-14	40.84000015258789
7235	ORCL	2014-11-17	41.15999984741211
7236	ORCL	2014-11-18	41.2599983215332
7237	ORCL	2014-11-19	40.91999816894531
7238	ORCL	2014-11-20	40.91999816894531
7239	ORCL	2014-11-21	41.439998626708984
7240	ORCL	2014-11-24	41.43000030517578
7241	ORCL	2014-11-25	41.150001525878906
7242	ORCL	2014-11-26	41.869998931884766
7243	ORCL	2014-11-28	42.40999984741211
7244	ORCL	2014-12-01	42.08000183105469
7245	ORCL	2014-12-02	42.18000030517578
7246	ORCL	2014-12-03	42.060001373291016
7247	ORCL	2014-12-04	41.88999938964844
7248	ORCL	2014-12-05	41.93000030517578
7249	ORCL	2014-12-08	41.369998931884766
7250	ORCL	2014-12-09	41.869998931884766
7251	ORCL	2014-12-10	40.91999816894531
7252	ORCL	2014-12-11	40.7599983215332
7253	ORCL	2014-12-12	39.95000076293945
7254	ORCL	2014-12-15	41.11000061035156
7255	ORCL	2014-12-16	40.630001068115234
7256	ORCL	2014-12-17	41.15999984741211
7257	ORCL	2014-12-18	45.349998474121094
7258	ORCL	2014-12-19	46.0
7259	ORCL	2014-12-22	45.650001525878906
7260	ORCL	2014-12-23	46.0099983215332
7261	ORCL	2014-12-24	46.22999954223633
7262	ORCL	2014-12-26	46.099998474121094
7263	ORCL	2014-12-29	45.61000061035156
7264	ORCL	2014-12-30	45.34000015258789
7265	ORCL	2014-12-31	44.970001220703125
7266	ORCL	2015-01-02	44.33000183105469
7267	ORCL	2015-01-05	43.59000015258789
7268	ORCL	2015-01-06	43.13999938964844
7269	ORCL	2015-01-07	43.150001525878906
7270	ORCL	2015-01-08	43.40999984741211
7271	ORCL	2015-01-09	43.38999938964844
7272	ORCL	2015-01-12	43.27000045776367
7273	ORCL	2015-01-13	42.93000030517578
7274	ORCL	2015-01-14	43.060001373291016
7275	ORCL	2015-01-15	42.630001068115234
7276	ORCL	2015-01-16	43.5099983215332
7277	ORCL	2015-01-20	43.900001525878906
7278	ORCL	2015-01-21	43.4900016784668
7279	ORCL	2015-01-22	44.04999923706055
7280	ORCL	2015-01-23	44.189998626708984
7281	ORCL	2015-01-26	43.900001525878906
7282	ORCL	2015-01-27	43.400001525878906
7283	ORCL	2015-01-28	42.689998626708984
7284	ORCL	2015-01-29	42.86000061035156
7285	ORCL	2015-01-30	41.88999938964844
7286	ORCL	2015-02-02	42.68000030517578
7287	ORCL	2015-02-03	43.040000915527344
7288	ORCL	2015-02-04	42.41999816894531
7289	ORCL	2015-02-05	43.15999984741211
7290	ORCL	2015-02-06	42.97999954223633
7291	ORCL	2015-02-09	43.400001525878906
7292	ORCL	2015-02-10	43.9900016784668
7293	ORCL	2015-02-11	43.36000061035156
7294	ORCL	2015-02-12	43.88999938964844
7295	ORCL	2015-02-13	43.93000030517578
7296	ORCL	2015-02-17	43.84000015258789
7297	ORCL	2015-02-18	44.099998474121094
7298	ORCL	2015-02-19	44.11000061035156
7299	ORCL	2015-02-20	43.77000045776367
7300	ORCL	2015-02-23	43.779998779296875
7301	ORCL	2015-02-24	43.880001068115234
7302	ORCL	2015-02-25	43.72999954223633
7303	ORCL	2015-02-26	43.88999938964844
7304	ORCL	2015-02-27	43.81999969482422
7305	ORCL	2015-03-02	44.029998779296875
7306	ORCL	2015-03-03	43.380001068115234
7307	ORCL	2015-03-04	43.61000061035156
7308	ORCL	2015-03-05	43.79999923706055
7309	ORCL	2015-03-06	42.380001068115234
7310	ORCL	2015-03-09	42.689998626708984
7311	ORCL	2015-03-10	41.81999969482422
7312	ORCL	2015-03-11	41.470001220703125
7313	ORCL	2015-03-12	41.619998931884766
7314	ORCL	2015-03-13	42.380001068115234
7315	ORCL	2015-03-16	43.40999984741211
7316	ORCL	2015-03-17	42.869998931884766
7317	ORCL	2015-03-18	44.130001068115234
7318	ORCL	2015-03-19	44.15999984741211
7319	ORCL	2015-03-20	44.40999984741211
7320	ORCL	2015-03-23	44.25
7321	ORCL	2015-03-24	43.709999084472656
7322	ORCL	2015-03-25	42.93000030517578
7323	ORCL	2015-03-26	42.9900016784668
7324	ORCL	2015-03-27	42.63999938964844
7325	ORCL	2015-03-30	43.439998626708984
7326	ORCL	2015-03-31	43.150001525878906
7327	ORCL	2015-04-01	42.939998626708984
7328	ORCL	2015-04-02	42.619998931884766
7329	ORCL	2015-04-06	42.959999084472656
7330	ORCL	2015-04-07	42.959999084472656
7331	ORCL	2015-04-08	43.11000061035156
7332	ORCL	2015-04-09	43.20000076293945
7333	ORCL	2015-04-10	43.5099983215332
7334	ORCL	2015-04-13	43.08000183105469
7335	ORCL	2015-04-14	42.72999954223633
7336	ORCL	2015-04-15	43.9900016784668
7337	ORCL	2015-04-16	43.459999084472656
7338	ORCL	2015-04-17	43.0
7339	ORCL	2015-04-20	43.31999969482422
7340	ORCL	2015-04-21	43.41999816894531
7341	ORCL	2015-04-22	43.54999923706055
7342	ORCL	2015-04-23	43.38999938964844
7343	ORCL	2015-04-24	43.08000183105469
7344	ORCL	2015-04-27	43.61000061035156
7345	ORCL	2015-04-28	44.5
7346	ORCL	2015-04-29	44.72999954223633
7347	ORCL	2015-04-30	43.619998931884766
7348	ORCL	2015-05-01	44.369998931884766
7349	ORCL	2015-05-04	44.59000015258789
7350	ORCL	2015-05-05	43.91999816894531
7351	ORCL	2015-05-06	43.2599983215332
7352	ORCL	2015-05-07	43.47999954223633
7353	ORCL	2015-05-08	44.0099983215332
7354	ORCL	2015-05-11	43.84000015258789
7355	ORCL	2015-05-12	43.56999969482422
7356	ORCL	2015-05-13	43.790000915527344
7357	ORCL	2015-05-14	44.380001068115234
7358	ORCL	2015-05-15	44.150001525878906
7359	ORCL	2015-05-18	44.2400016784668
7360	ORCL	2015-05-19	44.31999969482422
7361	ORCL	2015-05-20	44.290000915527344
7362	ORCL	2015-05-21	44.279998779296875
7363	ORCL	2015-05-22	43.93000030517578
7364	ORCL	2015-05-26	43.33000183105469
7365	ORCL	2015-05-27	44.13999938964844
7366	ORCL	2015-05-28	43.86000061035156
7367	ORCL	2015-05-29	43.4900016784668
7368	ORCL	2015-06-01	43.790000915527344
7369	ORCL	2015-06-02	43.70000076293945
7370	ORCL	2015-06-03	43.970001220703125
7371	ORCL	2015-06-04	43.77000045776367
7372	ORCL	2015-06-05	43.810001373291016
7373	ORCL	2015-06-08	43.099998474121094
7374	ORCL	2015-06-09	43.06999969482422
7375	ORCL	2015-06-10	43.939998626708984
7376	ORCL	2015-06-11	44.279998779296875
7377	ORCL	2015-06-12	44.34000015258789
7378	ORCL	2015-06-15	43.720001220703125
7379	ORCL	2015-06-16	44.63999938964844
7380	ORCL	2015-06-17	44.90999984741211
7381	ORCL	2015-06-18	42.7400016784668
7382	ORCL	2015-06-19	41.59000015258789
7383	ORCL	2015-06-22	41.4900016784668
7384	ORCL	2015-06-23	41.709999084472656
7385	ORCL	2015-06-24	41.20000076293945
7386	ORCL	2015-06-25	41.060001373291016
7387	ORCL	2015-06-26	40.9900016784668
7388	ORCL	2015-06-29	40.41999816894531
7389	ORCL	2015-06-30	40.29999923706055
7390	ORCL	2015-07-01	40.2400016784668
7391	ORCL	2015-07-02	40.36000061035156
7392	ORCL	2015-07-06	40.150001525878906
7393	ORCL	2015-07-07	40.15999984741211
7394	ORCL	2015-07-08	39.77000045776367
7395	ORCL	2015-07-09	40.18000030517578
7396	ORCL	2015-07-10	40.36000061035156
7397	ORCL	2015-07-13	40.79999923706055
7398	ORCL	2015-07-14	40.779998779296875
7399	ORCL	2015-07-15	40.790000915527344
7400	ORCL	2015-07-16	40.959999084472656
7401	ORCL	2015-07-17	40.400001525878906
7402	ORCL	2015-07-20	39.93000030517578
7403	ORCL	2015-07-21	39.56999969482422
7404	ORCL	2015-07-22	39.41999816894531
7405	ORCL	2015-07-23	39.0
7406	ORCL	2015-07-24	39.0
7407	ORCL	2015-07-27	38.5099983215332
7408	ORCL	2015-07-28	39.279998779296875
7409	ORCL	2015-07-29	39.790000915527344
7410	ORCL	2015-07-30	39.650001525878906
7411	ORCL	2015-07-31	39.939998626708984
7412	ORCL	2015-08-03	39.709999084472656
7413	ORCL	2015-08-04	39.65999984741211
7414	ORCL	2015-08-05	39.63999938964844
7415	ORCL	2015-08-06	39.31999969482422
7416	ORCL	2015-08-07	39.560001373291016
7417	ORCL	2015-08-10	39.88999938964844
7418	ORCL	2015-08-11	39.16999816894531
7419	ORCL	2015-08-12	39.279998779296875
7420	ORCL	2015-08-13	39.310001373291016
7421	ORCL	2015-08-14	39.40999984741211
7422	ORCL	2015-08-17	39.720001220703125
7423	ORCL	2015-08-18	39.83000183105469
7424	ORCL	2015-08-19	39.529998779296875
7425	ORCL	2015-08-20	38.630001068115234
7426	ORCL	2015-08-21	37.54999923706055
7427	ORCL	2015-08-24	36.08000183105469
7428	ORCL	2015-08-25	35.45000076293945
7429	ORCL	2015-08-26	36.90999984741211
7430	ORCL	2015-08-27	36.81999969482422
7431	ORCL	2015-08-28	37.459999084472656
7432	ORCL	2015-08-31	37.09000015258789
7433	ORCL	2015-09-01	36.0099983215332
7434	ORCL	2015-09-02	36.75
7435	ORCL	2015-09-03	36.900001525878906
7436	ORCL	2015-09-04	36.27000045776367
7437	ORCL	2015-09-08	37.68000030517578
7438	ORCL	2015-09-09	37.09000015258789
7439	ORCL	2015-09-10	37.61000061035156
7440	ORCL	2015-09-11	37.91999816894531
7441	ORCL	2015-09-14	37.560001373291016
7442	ORCL	2015-09-15	37.9900016784668
7443	ORCL	2015-09-16	38.27000045776367
7444	ORCL	2015-09-17	36.7400016784668
7445	ORCL	2015-09-18	36.380001068115234
7446	ORCL	2015-09-21	36.83000183105469
7447	ORCL	2015-09-22	36.189998626708984
7448	ORCL	2015-09-23	35.9900016784668
7449	ORCL	2015-09-24	36.060001373291016
7450	ORCL	2015-09-25	36.04999923706055
7451	ORCL	2015-09-28	35.439998626708984
7452	ORCL	2015-09-29	35.5099983215332
7453	ORCL	2015-09-30	36.119998931884766
7454	ORCL	2015-10-01	36.2400016784668
7455	ORCL	2015-10-02	36.88999938964844
7456	ORCL	2015-10-05	37.59000015258789
7457	ORCL	2015-10-06	37.72999954223633
7458	ORCL	2015-10-07	37.65999984741211
7459	ORCL	2015-10-08	37.88999938964844
7460	ORCL	2015-10-09	38.099998474121094
7461	ORCL	2015-10-12	38.040000915527344
7462	ORCL	2015-10-13	37.81999969482422
7463	ORCL	2015-10-14	37.2599983215332
7464	ORCL	2015-10-15	37.54999923706055
7465	ORCL	2015-10-16	37.369998931884766
7466	ORCL	2015-10-19	36.869998931884766
7467	ORCL	2015-10-20	36.86000061035156
7468	ORCL	2015-10-21	36.619998931884766
7469	ORCL	2015-10-22	37.790000915527344
7470	ORCL	2015-10-23	38.06999969482422
7471	ORCL	2015-10-26	38.369998931884766
7472	ORCL	2015-10-27	38.34000015258789
7473	ORCL	2015-10-28	38.880001068115234
7474	ORCL	2015-10-29	38.86000061035156
7475	ORCL	2015-10-30	38.84000015258789
7476	ORCL	2015-11-02	39.75
7477	ORCL	2015-11-03	40.20000076293945
7478	ORCL	2015-11-04	40.47999954223633
7479	ORCL	2015-11-05	40.349998474121094
7480	ORCL	2015-11-06	40.619998931884766
7481	ORCL	2015-11-09	40.099998474121094
7482	ORCL	2015-11-10	39.91999816894531
7483	ORCL	2015-11-11	39.040000915527344
7484	ORCL	2015-11-12	38.630001068115234
7485	ORCL	2015-11-13	37.29999923706055
7486	ORCL	2015-11-16	38.119998931884766
7487	ORCL	2015-11-17	38.130001068115234
7488	ORCL	2015-11-18	38.70000076293945
7489	ORCL	2015-11-19	39.02000045776367
7490	ORCL	2015-11-20	39.34000015258789
7491	ORCL	2015-11-23	39.13999938964844
7492	ORCL	2015-11-24	39.459999084472656
7493	ORCL	2015-11-25	39.2599983215332
7494	ORCL	2015-11-27	39.18000030517578
7495	ORCL	2015-11-30	38.970001220703125
7496	ORCL	2015-12-01	39.22999954223633
7497	ORCL	2015-12-02	38.70000076293945
7498	ORCL	2015-12-03	37.810001373291016
7499	ORCL	2015-12-04	39.15999984741211
7500	ORCL	2015-12-07	38.81999969482422
7501	ORCL	2015-12-08	38.72999954223633
7502	ORCL	2015-12-09	38.58000183105469
7503	ORCL	2015-12-10	38.189998626708984
7504	ORCL	2015-12-11	37.209999084472656
7505	ORCL	2015-12-14	37.650001525878906
7506	ORCL	2015-12-15	38.209999084472656
7507	ORCL	2015-12-16	38.90999984741211
7508	ORCL	2015-12-17	36.93000030517578
7509	ORCL	2015-12-18	36.349998474121094
7510	ORCL	2015-12-21	36.41999816894531
7511	ORCL	2015-12-22	36.59000015258789
7512	ORCL	2015-12-23	36.93000030517578
7513	ORCL	2015-12-24	37.0099983215332
7514	ORCL	2015-12-28	36.790000915527344
7515	ORCL	2015-12-29	37.040000915527344
7516	ORCL	2015-12-30	36.91999816894531
7517	ORCL	2015-12-31	36.529998779296875
7518	ORCL	2016-01-04	35.75
7519	ORCL	2016-01-05	35.63999938964844
7520	ORCL	2016-01-06	35.81999969482422
7521	ORCL	2016-01-07	35.040000915527344
7522	ORCL	2016-01-08	34.650001525878906
7523	ORCL	2016-01-11	34.939998626708984
7524	ORCL	2016-01-12	35.369998931884766
7525	ORCL	2016-01-13	34.08000183105469
7526	ORCL	2016-01-14	34.790000915527344
7527	ORCL	2016-01-15	34.119998931884766
7528	ORCL	2016-01-19	34.54999923706055
7529	ORCL	2016-01-20	33.939998626708984
7530	ORCL	2016-01-21	34.119998931884766
7531	ORCL	2016-01-22	34.79999923706055
7532	ORCL	2016-01-25	34.34000015258789
7533	ORCL	2016-01-26	35.22999954223633
7534	ORCL	2016-01-27	34.90999984741211
7535	ORCL	2016-01-28	35.33000183105469
7536	ORCL	2016-01-29	36.310001373291016
7537	ORCL	2016-02-01	36.31999969482422
7538	ORCL	2016-02-02	35.349998474121094
7539	ORCL	2016-02-03	35.689998626708984
7540	ORCL	2016-02-04	36.45000076293945
7541	ORCL	2016-02-05	35.70000076293945
7542	ORCL	2016-02-08	35.61000061035156
7543	ORCL	2016-02-09	35.08000183105469
7544	ORCL	2016-02-10	35.20000076293945
7545	ORCL	2016-02-11	34.84000015258789
7546	ORCL	2016-02-12	35.540000915527344
7547	ORCL	2016-02-16	35.70000076293945
7548	ORCL	2016-02-17	36.630001068115234
7549	ORCL	2016-02-18	36.630001068115234
7550	ORCL	2016-02-19	36.779998779296875
7551	ORCL	2016-02-22	37.11000061035156
7552	ORCL	2016-02-23	36.54999923706055
7553	ORCL	2016-02-24	36.630001068115234
7554	ORCL	2016-02-25	37.290000915527344
7555	ORCL	2016-02-26	36.959999084472656
7556	ORCL	2016-02-29	36.779998779296875
7557	ORCL	2016-03-01	37.9900016784668
7558	ORCL	2016-03-02	37.7599983215332
7559	ORCL	2016-03-03	37.88999938964844
7560	ORCL	2016-03-04	37.88999938964844
7561	ORCL	2016-03-07	38.36000061035156
7562	ORCL	2016-03-08	38.150001525878906
7563	ORCL	2016-03-09	38.47999954223633
7564	ORCL	2016-03-10	38.04999923706055
7565	ORCL	2016-03-11	38.95000076293945
7566	ORCL	2016-03-14	38.70000076293945
7567	ORCL	2016-03-15	38.7400016784668
7568	ORCL	2016-03-16	40.220001220703125
7569	ORCL	2016-03-17	40.61000061035156
7570	ORCL	2016-03-18	41.47999954223633
7571	ORCL	2016-03-21	41.61000061035156
7572	ORCL	2016-03-22	41.380001068115234
7573	ORCL	2016-03-23	40.75
7574	ORCL	2016-03-24	40.970001220703125
7575	ORCL	2016-03-28	40.619998931884766
7576	ORCL	2016-03-29	40.70000076293945
7577	ORCL	2016-03-30	40.970001220703125
7578	ORCL	2016-03-31	40.90999984741211
7579	ORCL	2016-04-01	41.15999984741211
7580	ORCL	2016-04-04	41.06999969482422
7581	ORCL	2016-04-05	40.529998779296875
7582	ORCL	2016-04-06	40.75
7583	ORCL	2016-04-07	39.970001220703125
7584	ORCL	2016-04-08	40.36000061035156
7585	ORCL	2016-04-11	40.38999938964844
7586	ORCL	2016-04-12	40.41999816894531
7587	ORCL	2016-04-13	41.310001373291016
7588	ORCL	2016-04-14	41.2400016784668
7589	ORCL	2016-04-15	41.02000045776367
7590	ORCL	2016-04-18	41.2400016784668
7591	ORCL	2016-04-19	41.060001373291016
7592	ORCL	2016-04-20	41.099998474121094
7593	ORCL	2016-04-21	40.9900016784668
7594	ORCL	2016-04-22	40.70000076293945
7595	ORCL	2016-04-25	40.779998779296875
7596	ORCL	2016-04-26	40.650001525878906
7597	ORCL	2016-04-27	40.849998474121094
7598	ORCL	2016-04-28	40.33000183105469
7599	ORCL	2016-04-29	39.86000061035156
7600	ORCL	2016-05-02	40.29999923706055
7601	ORCL	2016-05-03	39.68000030517578
7602	ORCL	2016-05-04	39.290000915527344
7603	ORCL	2016-05-05	39.22999954223633
7604	ORCL	2016-05-06	39.40999984741211
7605	ORCL	2016-05-09	39.36000061035156
7606	ORCL	2016-05-10	40.02000045776367
7607	ORCL	2016-05-11	39.650001525878906
7608	ORCL	2016-05-12	39.81999969482422
7609	ORCL	2016-05-13	39.61000061035156
7610	ORCL	2016-05-16	39.970001220703125
7611	ORCL	2016-05-17	39.599998474121094
7612	ORCL	2016-05-18	39.470001220703125
7613	ORCL	2016-05-19	38.84000015258789
7614	ORCL	2016-05-20	39.40999984741211
7615	ORCL	2016-05-23	39.18000030517578
7616	ORCL	2016-05-24	39.900001525878906
7617	ORCL	2016-05-25	40.130001068115234
7618	ORCL	2016-05-26	39.95000076293945
7619	ORCL	2016-05-27	40.06999969482422
7620	ORCL	2016-05-31	40.20000076293945
7621	ORCL	2016-06-01	40.2599983215332
7622	ORCL	2016-06-02	38.65999984741211
7623	ORCL	2016-06-03	39.099998474121094
7624	ORCL	2016-06-06	39.439998626708984
7625	ORCL	2016-06-07	39.130001068115234
7626	ORCL	2016-06-08	39.279998779296875
7627	ORCL	2016-06-09	39.04999923706055
7628	ORCL	2016-06-10	38.7400016784668
7629	ORCL	2016-06-13	38.619998931884766
7630	ORCL	2016-06-14	38.83000183105469
7631	ORCL	2016-06-15	38.439998626708984
7632	ORCL	2016-06-16	38.63999938964844
7633	ORCL	2016-06-17	39.68000030517578
7634	ORCL	2016-06-20	39.72999954223633
7635	ORCL	2016-06-21	39.9900016784668
7636	ORCL	2016-06-22	40.0099983215332
7637	ORCL	2016-06-23	40.83000183105469
7638	ORCL	2016-06-24	39.22999954223633
7639	ORCL	2016-06-27	38.47999954223633
7640	ORCL	2016-06-28	39.130001068115234
7641	ORCL	2016-06-29	40.54999923706055
7642	ORCL	2016-06-30	40.93000030517578
7643	ORCL	2016-07-01	40.86000061035156
7644	ORCL	2016-07-05	40.400001525878906
7645	ORCL	2016-07-06	40.529998779296875
7646	ORCL	2016-07-07	40.529998779296875
7647	ORCL	2016-07-08	40.869998931884766
7648	ORCL	2016-07-11	40.779998779296875
7649	ORCL	2016-07-12	41.41999816894531
7650	ORCL	2016-07-13	41.459999084472656
7651	ORCL	2016-07-14	41.66999816894531
7652	ORCL	2016-07-15	41.77000045776367
7653	ORCL	2016-07-18	41.63999938964844
7654	ORCL	2016-07-19	41.08000183105469
7655	ORCL	2016-07-20	41.25
7656	ORCL	2016-07-21	41.06999969482422
7657	ORCL	2016-07-22	41.08000183105469
7658	ORCL	2016-07-25	41.15999984741211
7659	ORCL	2016-07-26	40.939998626708984
7660	ORCL	2016-07-27	40.93000030517578
7661	ORCL	2016-07-28	41.189998626708984
7662	ORCL	2016-07-29	41.040000915527344
7663	ORCL	2016-08-01	41.150001525878906
7664	ORCL	2016-08-02	40.709999084472656
7665	ORCL	2016-08-03	40.709999084472656
7666	ORCL	2016-08-04	40.900001525878906
7667	ORCL	2016-08-05	41.130001068115234
7668	ORCL	2016-08-08	41.15999984741211
7669	ORCL	2016-08-09	41.099998474121094
7670	ORCL	2016-08-10	41.09000015258789
7671	ORCL	2016-08-11	41.279998779296875
7672	ORCL	2016-08-12	41.09000015258789
7673	ORCL	2016-08-15	41.38999938964844
7674	ORCL	2016-08-16	41.31999969482422
7675	ORCL	2016-08-17	41.209999084472656
7676	ORCL	2016-08-18	41.13999938964844
7677	ORCL	2016-08-19	41.31999969482422
7678	ORCL	2016-08-22	41.220001220703125
7679	ORCL	2016-08-23	41.5
7680	ORCL	2016-08-24	41.06999969482422
7681	ORCL	2016-08-25	41.099998474121094
7682	ORCL	2016-08-26	41.2599983215332
7683	ORCL	2016-08-29	41.310001373291016
7684	ORCL	2016-08-30	41.310001373291016
7685	ORCL	2016-08-31	41.220001220703125
7686	ORCL	2016-09-01	41.15999984741211
7687	ORCL	2016-09-02	41.25
7688	ORCL	2016-09-06	41.25
7689	ORCL	2016-09-07	41.25
7690	ORCL	2016-09-08	40.720001220703125
7691	ORCL	2016-09-09	40.029998779296875
7692	ORCL	2016-09-12	40.68000030517578
7693	ORCL	2016-09-13	40.18000030517578
7694	ORCL	2016-09-14	40.25
7695	ORCL	2016-09-15	40.86000061035156
7696	ORCL	2016-09-16	38.91999816894531
7697	ORCL	2016-09-19	39.22999954223633
7698	ORCL	2016-09-20	39.06999969482422
7699	ORCL	2016-09-21	39.5099983215332
7700	ORCL	2016-09-22	39.5099983215332
7701	ORCL	2016-09-23	39.22999954223633
7702	ORCL	2016-09-26	39.029998779296875
7703	ORCL	2016-09-27	39.29999923706055
7704	ORCL	2016-09-28	39.439998626708984
7705	ORCL	2016-09-29	39.119998931884766
7706	ORCL	2016-09-30	39.279998779296875
7707	ORCL	2016-10-03	38.9900016784668
7708	ORCL	2016-10-04	38.869998931884766
7709	ORCL	2016-10-05	39.150001525878906
7710	ORCL	2016-10-06	38.869998931884766
7711	ORCL	2016-10-07	38.709999084472656
7712	ORCL	2016-10-10	38.619998931884766
7713	ORCL	2016-10-11	38.0099983215332
7714	ORCL	2016-10-12	38.04999923706055
7715	ORCL	2016-10-13	38.029998779296875
7716	ORCL	2016-10-14	38.40999984741211
7717	ORCL	2016-10-17	38.290000915527344
7718	ORCL	2016-10-18	38.41999816894531
7719	ORCL	2016-10-19	38.349998474121094
7720	ORCL	2016-10-20	38.09000015258789
7721	ORCL	2016-10-21	37.93000030517578
7722	ORCL	2016-10-24	38.27000045776367
7723	ORCL	2016-10-25	38.36000061035156
7724	ORCL	2016-10-26	38.310001373291016
7725	ORCL	2016-10-27	38.220001220703125
7726	ORCL	2016-10-28	38.16999816894531
7727	ORCL	2016-10-31	38.41999816894531
7728	ORCL	2016-11-01	38.459999084472656
7729	ORCL	2016-11-02	38.029998779296875
7730	ORCL	2016-11-03	38.310001373291016
7731	ORCL	2016-11-04	38.279998779296875
7732	ORCL	2016-11-07	39.09000015258789
7733	ORCL	2016-11-08	39.130001068115234
7734	ORCL	2016-11-09	39.54999923706055
7735	ORCL	2016-11-10	39.58000183105469
7736	ORCL	2016-11-11	39.45000076293945
7737	ORCL	2016-11-14	39.29999923706055
7738	ORCL	2016-11-15	39.16999816894531
7739	ORCL	2016-11-16	39.70000076293945
7740	ORCL	2016-11-17	40.25
7741	ORCL	2016-11-18	39.86000061035156
7742	ORCL	2016-11-21	39.88999938964844
7743	ORCL	2016-11-22	40.09000015258789
7744	ORCL	2016-11-23	40.099998474121094
7745	ORCL	2016-11-25	40.27000045776367
7746	ORCL	2016-11-28	40.29999923706055
7747	ORCL	2016-11-29	40.54999923706055
7748	ORCL	2016-11-30	40.189998626708984
7749	ORCL	2016-12-01	38.70000076293945
7750	ORCL	2016-12-02	38.5
7751	ORCL	2016-12-05	38.970001220703125
7752	ORCL	2016-12-06	39.470001220703125
7753	ORCL	2016-12-07	40.31999969482422
7754	ORCL	2016-12-08	40.349998474121094
7755	ORCL	2016-12-09	40.52000045776367
7756	ORCL	2016-12-12	40.5099983215332
7757	ORCL	2016-12-13	40.7599983215332
7758	ORCL	2016-12-14	40.880001068115234
7759	ORCL	2016-12-15	40.86000061035156
7760	ORCL	2016-12-16	39.099998474121094
7761	ORCL	2016-12-19	38.900001525878906
7762	ORCL	2016-12-20	39.0
7763	ORCL	2016-12-21	38.83000183105469
7764	ORCL	2016-12-22	38.959999084472656
7765	ORCL	2016-12-23	38.779998779296875
7766	ORCL	2016-12-27	38.81999969482422
7767	ORCL	2016-12-28	38.68000030517578
7768	ORCL	2016-12-29	38.689998626708984
7769	ORCL	2016-12-30	38.45000076293945
7770	ORCL	2017-01-03	38.54999923706055
7771	ORCL	2017-01-04	38.7400016784668
7772	ORCL	2017-01-05	38.63999938964844
7773	ORCL	2017-01-06	38.45000076293945
7774	ORCL	2017-01-09	39.029998779296875
7775	ORCL	2017-01-10	38.65999984741211
7776	ORCL	2017-01-11	39.11000061035156
7777	ORCL	2017-01-12	39.20000076293945
7778	ORCL	2017-01-13	39.2599983215332
7779	ORCL	2017-01-17	39.099998474121094
7780	ORCL	2017-01-18	39.189998626708984
7781	ORCL	2017-01-19	39.209999084472656
7782	ORCL	2017-01-20	39.869998931884766
7783	ORCL	2017-01-23	39.68000030517578
7784	ORCL	2017-01-24	40.099998474121094
7785	ORCL	2017-01-25	40.150001525878906
7786	ORCL	2017-01-26	40.130001068115234
7787	ORCL	2017-01-27	40.22999954223633
7788	ORCL	2017-01-30	40.22999954223633
7789	ORCL	2017-01-31	40.11000061035156
7790	ORCL	2017-02-01	39.84000015258789
7791	ORCL	2017-02-02	39.97999954223633
7792	ORCL	2017-02-03	40.43000030517578
7793	ORCL	2017-02-06	40.099998474121094
7794	ORCL	2017-02-07	40.06999969482422
7795	ORCL	2017-02-08	40.02000045776367
7796	ORCL	2017-02-09	40.22999954223633
7797	ORCL	2017-02-10	40.790000915527344
7798	ORCL	2017-02-13	41.09000015258789
7799	ORCL	2017-02-14	41.099998474121094
7800	ORCL	2017-02-15	41.40999984741211
7801	ORCL	2017-02-16	41.59000015258789
7802	ORCL	2017-02-17	42.060001373291016
7803	ORCL	2017-02-21	42.27000045776367
7804	ORCL	2017-02-22	42.5099983215332
7805	ORCL	2017-02-23	42.959999084472656
7806	ORCL	2017-02-24	43.16999816894531
7807	ORCL	2017-02-27	42.70000076293945
7808	ORCL	2017-02-28	42.59000015258789
7809	ORCL	2017-03-01	42.91999816894531
7810	ORCL	2017-03-02	42.88999938964844
7811	ORCL	2017-03-03	42.689998626708984
7812	ORCL	2017-03-06	42.56999969482422
7813	ORCL	2017-03-07	42.599998474121094
7814	ORCL	2017-03-08	42.61000061035156
7815	ORCL	2017-03-09	42.439998626708984
7816	ORCL	2017-03-10	42.68000030517578
7817	ORCL	2017-03-13	42.58000183105469
7818	ORCL	2017-03-14	42.790000915527344
7819	ORCL	2017-03-15	43.04999923706055
7820	ORCL	2017-03-16	45.72999954223633
7821	ORCL	2017-03-17	45.65999984741211
7822	ORCL	2017-03-20	45.22999954223633
7823	ORCL	2017-03-21	44.84000015258789
7824	ORCL	2017-03-22	44.790000915527344
7825	ORCL	2017-03-23	44.95000076293945
7826	ORCL	2017-03-24	44.650001525878906
7827	ORCL	2017-03-27	44.84000015258789
7828	ORCL	2017-03-28	44.689998626708984
7829	ORCL	2017-03-29	44.52000045776367
7830	ORCL	2017-03-30	44.68000030517578
7831	ORCL	2017-03-31	44.61000061035156
7832	ORCL	2017-04-03	44.61000061035156
7833	ORCL	2017-04-04	44.59000015258789
7834	ORCL	2017-04-05	44.4900016784668
7835	ORCL	2017-04-06	44.18000030517578
7836	ORCL	2017-04-07	44.290000915527344
7837	ORCL	2017-04-10	44.0
7838	ORCL	2017-04-11	44.16999816894531
7839	ORCL	2017-04-12	44.18000030517578
7840	ORCL	2017-04-13	44.0
7841	ORCL	2017-04-17	44.290000915527344
7842	ORCL	2017-04-18	44.52000045776367
7843	ORCL	2017-04-19	44.189998626708984
7844	ORCL	2017-04-20	44.529998779296875
7845	ORCL	2017-04-21	44.43000030517578
7846	ORCL	2017-04-24	44.84000015258789
7847	ORCL	2017-04-25	44.720001220703125
7848	ORCL	2017-04-26	44.689998626708984
7849	ORCL	2017-04-27	44.77000045776367
7850	ORCL	2017-04-28	44.959999084472656
7851	ORCL	2017-05-01	45.04999923706055
7852	ORCL	2017-05-02	45.130001068115234
7853	ORCL	2017-05-03	44.88999938964844
7854	ORCL	2017-05-04	45.470001220703125
7855	ORCL	2017-05-05	45.58000183105469
7856	ORCL	2017-05-08	45.560001373291016
7857	ORCL	2017-05-09	45.47999954223633
7858	ORCL	2017-05-10	45.529998779296875
7859	ORCL	2017-05-11	45.15999984741211
7860	ORCL	2017-05-12	45.08000183105469
7861	ORCL	2017-05-15	45.31999969482422
7862	ORCL	2017-05-16	45.290000915527344
7863	ORCL	2017-05-17	44.22999954223633
7864	ORCL	2017-05-18	44.16999816894531
7865	ORCL	2017-05-19	44.310001373291016
7866	ORCL	2017-05-22	44.630001068115234
7867	ORCL	2017-05-23	44.560001373291016
7868	ORCL	2017-05-24	44.83000183105469
7869	ORCL	2017-05-25	45.20000076293945
7870	ORCL	2017-05-26	45.2599983215332
7871	ORCL	2017-05-30	45.41999816894531
7872	ORCL	2017-05-31	45.38999938964844
7873	ORCL	2017-06-01	45.790000915527344
7874	ORCL	2017-06-02	45.65999984741211
7875	ORCL	2017-06-05	45.91999816894531
7876	ORCL	2017-06-06	45.61000061035156
7877	ORCL	2017-06-07	45.400001525878906
7878	ORCL	2017-06-08	45.41999816894531
7879	ORCL	2017-06-09	45.029998779296875
7880	ORCL	2017-06-12	44.849998474121094
7881	ORCL	2017-06-13	44.97999954223633
7882	ORCL	2017-06-14	44.810001373291016
7883	ORCL	2017-06-15	44.68000030517578
7884	ORCL	2017-06-16	45.09000015258789
7885	ORCL	2017-06-19	45.72999954223633
7886	ORCL	2017-06-20	45.84000015258789
7887	ORCL	2017-06-21	46.33000183105469
7888	ORCL	2017-06-22	50.29999923706055
7889	ORCL	2017-06-23	50.95000076293945
7890	ORCL	2017-06-26	50.86000061035156
7891	ORCL	2017-06-27	50.75
7892	ORCL	2017-06-28	50.869998931884766
7893	ORCL	2017-06-29	50.20000076293945
7894	ORCL	2017-06-30	50.13999938964844
7895	ORCL	2017-07-03	49.36000061035156
7896	ORCL	2017-07-05	49.459999084472656
7897	ORCL	2017-07-06	48.849998474121094
7898	ORCL	2017-07-07	49.349998474121094
7899	ORCL	2017-07-10	49.619998931884766
7900	ORCL	2017-07-11	49.880001068115234
7901	ORCL	2017-07-12	50.45000076293945
7902	ORCL	2017-07-13	50.349998474121094
7903	ORCL	2017-07-14	50.560001373291016
7904	ORCL	2017-07-17	50.439998626708984
7905	ORCL	2017-07-18	50.45000076293945
7906	ORCL	2017-07-19	51.0
7907	ORCL	2017-07-20	51.130001068115234
7908	ORCL	2017-07-21	50.79999923706055
7909	ORCL	2017-07-24	50.7599983215332
7910	ORCL	2017-07-25	51.16999816894531
7911	ORCL	2017-07-26	51.16999816894531
7912	ORCL	2017-07-27	50.45000076293945
7913	ORCL	2017-07-28	50.29999923706055
7914	ORCL	2017-07-31	49.93000030517578
7915	ORCL	2017-08-01	50.15999984741211
7916	ORCL	2017-08-02	49.77000045776367
7917	ORCL	2017-08-03	50.22999954223633
7918	ORCL	2017-08-04	49.959999084472656
7919	ORCL	2017-08-07	49.63999938964844
7920	ORCL	2017-08-08	49.099998474121094
7921	ORCL	2017-08-09	49.060001373291016
7922	ORCL	2017-08-10	48.099998474121094
7923	ORCL	2017-08-11	48.2400016784668
7924	ORCL	2017-08-14	48.849998474121094
7925	ORCL	2017-08-15	48.83000183105469
7926	ORCL	2017-08-16	49.25
7927	ORCL	2017-08-17	48.54999923706055
7928	ORCL	2017-08-18	48.619998931884766
7929	ORCL	2017-08-21	48.900001525878906
7930	ORCL	2017-08-22	49.2599983215332
7931	ORCL	2017-08-23	49.06999969482422
7932	ORCL	2017-08-24	49.189998626708984
7933	ORCL	2017-08-25	49.2400016784668
7934	ORCL	2017-08-28	49.2400016784668
7935	ORCL	2017-08-29	49.45000076293945
7936	ORCL	2017-08-30	49.79999923706055
7937	ORCL	2017-08-31	50.33000183105469
7938	ORCL	2017-09-01	50.619998931884766
7939	ORCL	2017-09-05	50.93000030517578
7940	ORCL	2017-09-06	51.0099983215332
7941	ORCL	2017-09-07	51.72999954223633
7942	ORCL	2017-09-08	51.58000183105469
7943	ORCL	2017-09-11	52.4900016784668
7944	ORCL	2017-09-12	52.77000045776367
7945	ORCL	2017-09-13	52.79999923706055
7946	ORCL	2017-09-14	52.790000915527344
7947	ORCL	2017-09-15	48.7400016784668
7948	ORCL	2017-09-18	48.33000183105469
7949	ORCL	2017-09-19	48.040000915527344
7950	ORCL	2017-09-20	47.970001220703125
7951	ORCL	2017-09-21	47.970001220703125
7952	ORCL	2017-09-22	48.15999984741211
7953	ORCL	2017-09-25	47.970001220703125
7954	ORCL	2017-09-26	47.91999816894531
7955	ORCL	2017-09-27	48.15999984741211
7956	ORCL	2017-09-28	48.08000183105469
7957	ORCL	2017-09-29	48.349998474121094
7958	ORCL	2017-10-02	48.79999923706055
7959	ORCL	2017-10-03	48.689998626708984
7960	ORCL	2017-10-04	48.900001525878906
7961	ORCL	2017-10-05	48.90999984741211
7962	ORCL	2017-10-06	48.400001525878906
7963	ORCL	2017-10-09	48.36000061035156
7964	ORCL	2017-10-10	48.209999084472656
7965	ORCL	2017-10-11	48.279998779296875
7966	ORCL	2017-10-12	48.22999954223633
7967	ORCL	2017-10-13	48.61000061035156
7968	ORCL	2017-10-16	48.86000061035156
7969	ORCL	2017-10-17	49.189998626708984
7970	ORCL	2017-10-18	49.58000183105469
7971	ORCL	2017-10-19	49.349998474121094
7972	ORCL	2017-10-20	49.25
7973	ORCL	2017-10-23	49.310001373291016
7974	ORCL	2017-10-24	49.97999954223633
7975	ORCL	2017-10-25	49.70000076293945
7976	ORCL	2017-10-26	50.150001525878906
7977	ORCL	2017-10-27	50.880001068115234
7978	ORCL	2017-10-30	50.68000030517578
7979	ORCL	2017-10-31	50.900001525878906
7980	ORCL	2017-11-01	50.63999938964844
7981	ORCL	2017-11-02	50.279998779296875
7982	ORCL	2017-11-03	50.18000030517578
7983	ORCL	2017-11-06	50.400001525878906
7984	ORCL	2017-11-07	50.4900016784668
7985	ORCL	2017-11-08	50.540000915527344
7986	ORCL	2017-11-09	49.2400016784668
7987	ORCL	2017-11-10	49.31999969482422
7988	ORCL	2017-11-13	49.400001525878906
7989	ORCL	2017-11-14	49.20000076293945
7990	ORCL	2017-11-15	48.81999969482422
7991	ORCL	2017-11-16	49.20000076293945
7992	ORCL	2017-11-17	48.939998626708984
7993	ORCL	2017-11-20	49.02000045776367
7994	ORCL	2017-11-21	48.630001068115234
7995	ORCL	2017-11-22	48.58000183105469
7996	ORCL	2017-11-24	49.0099983215332
7997	ORCL	2017-11-27	48.880001068115234
7998	ORCL	2017-11-28	49.0099983215332
7999	ORCL	2017-11-29	48.52000045776367
8000	ORCL	2017-11-30	49.060001373291016
8001	ORCL	2017-12-01	49.61000061035156
8002	ORCL	2017-12-04	48.400001525878906
8003	ORCL	2017-12-05	47.9900016784668
8004	ORCL	2017-12-06	48.41999816894531
8005	ORCL	2017-12-07	48.52000045776367
8006	ORCL	2017-12-08	49.599998474121094
8007	ORCL	2017-12-11	50.470001220703125
8008	ORCL	2017-12-12	50.38999938964844
8009	ORCL	2017-12-13	50.04999923706055
8010	ORCL	2017-12-14	50.189998626708984
8011	ORCL	2017-12-15	48.29999923706055
8012	ORCL	2017-12-18	47.709999084472656
8013	ORCL	2017-12-19	47.81999969482422
8014	ORCL	2017-12-20	47.900001525878906
8015	ORCL	2017-12-21	47.279998779296875
8016	ORCL	2017-12-22	47.36000061035156
8017	ORCL	2017-12-26	47.43000030517578
8018	ORCL	2017-12-27	47.380001068115234
8019	ORCL	2017-12-28	47.52000045776367
8020	ORCL	2017-12-29	47.279998779296875
8021	ORCL	2018-01-02	46.630001068115234
8022	ORCL	2018-01-03	47.709999084472656
8023	ORCL	2018-01-04	48.18000030517578
8024	ORCL	2018-01-05	48.470001220703125
8025	ORCL	2018-01-08	48.97999954223633
8026	ORCL	2018-01-09	49.060001373291016
8027	ORCL	2018-01-10	48.79999923706055
8028	ORCL	2018-01-11	48.95000076293945
8029	ORCL	2018-01-12	49.5099983215332
8030	ORCL	2018-01-16	49.59000015258789
8031	ORCL	2018-01-17	50.27000045776367
8032	ORCL	2018-01-18	50.22999954223633
8033	ORCL	2018-01-19	50.58000183105469
8034	ORCL	2018-01-22	50.709999084472656
8035	ORCL	2018-01-23	51.119998931884766
8036	ORCL	2018-01-24	51.45000076293945
8037	ORCL	2018-01-25	51.599998474121094
8038	ORCL	2018-01-26	52.75
8039	ORCL	2018-01-29	51.939998626708984
8040	ORCL	2018-01-30	50.959999084472656
8041	ORCL	2018-01-31	51.59000015258789
8042	ORCL	2018-02-01	51.630001068115234
8043	ORCL	2018-02-02	50.130001068115234
8044	ORCL	2018-02-05	48.09000015258789
8045	ORCL	2018-02-06	49.400001525878906
8046	ORCL	2018-02-07	48.869998931884766
8047	ORCL	2018-02-08	46.84000015258789
8048	ORCL	2018-02-09	47.72999954223633
8049	ORCL	2018-02-12	48.150001525878906
8050	ORCL	2018-02-13	48.4900016784668
8051	ORCL	2018-02-14	49.45000076293945
8052	ORCL	2018-02-15	50.63999938964844
8053	ORCL	2018-02-16	50.709999084472656
8054	ORCL	2018-02-20	49.88999938964844
8055	ORCL	2018-02-21	49.43000030517578
8056	ORCL	2018-02-22	49.59000015258789
8057	ORCL	2018-02-23	50.5
8058	ORCL	2018-02-26	51.16999816894531
8059	ORCL	2018-02-27	50.72999954223633
8060	ORCL	2018-02-28	50.66999816894531
8061	ORCL	2018-03-01	49.709999084472656
8062	ORCL	2018-03-02	50.31999969482422
8063	ORCL	2018-03-05	51.290000915527344
8064	ORCL	2018-03-06	51.5
8065	ORCL	2018-03-07	51.720001220703125
8066	ORCL	2018-03-08	52.130001068115234
8067	ORCL	2018-03-09	52.970001220703125
8068	ORCL	2018-03-12	52.900001525878906
8069	ORCL	2018-03-13	52.58000183105469
8070	ORCL	2018-03-14	52.31999969482422
8071	ORCL	2018-03-15	52.369998931884766
8072	ORCL	2018-03-16	52.27000045776367
8073	ORCL	2018-03-19	51.95000076293945
8074	ORCL	2018-03-20	47.04999923706055
8075	ORCL	2018-03-21	47.02000045776367
8076	ORCL	2018-03-22	45.88999938964844
8077	ORCL	2018-03-23	44.790000915527344
8078	ORCL	2018-03-26	46.47999954223633
8079	ORCL	2018-03-27	45.380001068115234
8080	ORCL	2018-03-28	44.97999954223633
8081	ORCL	2018-03-29	45.75
8082	ORCL	2018-04-02	45.0099983215332
8083	ORCL	2018-04-03	44.88999938964844
8084	ORCL	2018-04-04	45.5099983215332
8085	ORCL	2018-04-05	45.959999084472656
8086	ORCL	2018-04-06	44.83000183105469
8087	ORCL	2018-04-09	44.900001525878906
8088	ORCL	2018-04-10	45.81999969482422
8089	ORCL	2018-04-11	45.61000061035156
8090	ORCL	2018-04-12	45.880001068115234
8091	ORCL	2018-04-13	46.08000183105469
8092	ORCL	2018-04-16	46.04999923706055
8093	ORCL	2018-04-17	46.65999984741211
8094	ORCL	2018-04-18	47.08000183105469
8095	ORCL	2018-04-19	46.81999969482422
8096	ORCL	2018-04-20	46.22999954223633
8097	ORCL	2018-04-23	45.79999923706055
8098	ORCL	2018-04-24	45.529998779296875
8099	ORCL	2018-04-25	45.75
8100	ORCL	2018-04-26	45.959999084472656
8101	ORCL	2018-04-27	45.529998779296875
8102	ORCL	2018-04-30	45.66999816894531
8103	ORCL	2018-05-01	45.95000076293945
8104	ORCL	2018-05-02	45.5099983215332
8105	ORCL	2018-05-03	45.060001373291016
8106	ORCL	2018-05-04	45.709999084472656
8107	ORCL	2018-05-07	46.06999969482422
8108	ORCL	2018-05-08	45.939998626708984
8109	ORCL	2018-05-09	46.58000183105469
8110	ORCL	2018-05-10	46.93000030517578
8111	ORCL	2018-05-11	46.81999969482422
8112	ORCL	2018-05-14	46.81999969482422
8113	ORCL	2018-05-15	46.810001373291016
8114	ORCL	2018-05-16	46.72999954223633
8115	ORCL	2018-05-17	46.540000915527344
8116	ORCL	2018-05-18	46.31999969482422
8117	ORCL	2018-05-21	47.209999084472656
8118	ORCL	2018-05-22	46.369998931884766
8119	ORCL	2018-05-23	46.900001525878906
8120	ORCL	2018-05-24	46.459999084472656
8121	ORCL	2018-05-25	47.0
8122	ORCL	2018-05-29	46.2599983215332
8123	ORCL	2018-05-30	47.04999923706055
8124	ORCL	2018-05-31	46.720001220703125
8125	ORCL	2018-06-01	47.349998474121094
8126	ORCL	2018-06-04	47.31999969482422
8127	ORCL	2018-06-05	47.130001068115234
8128	ORCL	2018-06-06	47.75
8129	ORCL	2018-06-07	47.68000030517578
8130	ORCL	2018-06-08	48.18000030517578
8131	ORCL	2018-06-11	48.189998626708984
8132	ORCL	2018-06-12	48.45000076293945
8133	ORCL	2018-06-13	48.27000045776367
8134	ORCL	2018-06-14	45.900001525878906
8135	ORCL	2018-06-15	46.279998779296875
8136	ORCL	2018-06-18	46.52000045776367
8137	ORCL	2018-06-19	46.27000045776367
8138	ORCL	2018-06-20	42.81999969482422
8139	ORCL	2018-06-21	43.099998474121094
8140	ORCL	2018-06-22	44.099998474121094
8141	ORCL	2018-06-25	44.279998779296875
8142	ORCL	2018-06-26	44.40999984741211
8143	ORCL	2018-06-27	43.45000076293945
8144	ORCL	2018-06-28	43.84000015258789
8145	ORCL	2018-06-29	44.060001373291016
8146	ORCL	2018-07-02	44.95000076293945
8147	ORCL	2018-07-03	44.720001220703125
8148	ORCL	2018-07-05	45.40999984741211
8149	ORCL	2018-07-06	46.0
8150	ORCL	2018-07-09	46.72999954223633
8151	ORCL	2018-07-10	46.9900016784668
8152	ORCL	2018-07-11	47.63999938964844
8153	ORCL	2018-07-12	48.150001525878906
8154	ORCL	2018-07-13	48.630001068115234
8155	ORCL	2018-07-16	48.459999084472656
8156	ORCL	2018-07-17	48.900001525878906
8157	ORCL	2018-07-18	48.63999938964844
8158	ORCL	2018-07-19	48.439998626708984
8159	ORCL	2018-07-20	48.52000045776367
8160	ORCL	2018-07-23	48.66999816894531
8161	ORCL	2018-07-24	48.66999816894531
8162	ORCL	2018-07-25	48.95000076293945
8163	ORCL	2018-07-26	48.869998931884766
8164	ORCL	2018-07-27	48.630001068115234
8165	ORCL	2018-07-30	47.72999954223633
8166	ORCL	2018-07-31	47.68000030517578
8167	ORCL	2018-08-01	47.349998474121094
8168	ORCL	2018-08-02	47.900001525878906
8169	ORCL	2018-08-03	48.470001220703125
8170	ORCL	2018-08-06	48.66999816894531
8171	ORCL	2018-08-07	48.47999954223633
8172	ORCL	2018-08-08	48.38999938964844
8173	ORCL	2018-08-09	48.540000915527344
8174	ORCL	2018-08-10	48.31999969482422
8175	ORCL	2018-08-13	48.0099983215332
8176	ORCL	2018-08-14	48.22999954223633
8177	ORCL	2018-08-15	47.84000015258789
8178	ORCL	2018-08-16	48.099998474121094
8179	ORCL	2018-08-17	48.36000061035156
8180	ORCL	2018-08-20	48.41999816894531
8181	ORCL	2018-08-21	48.40999984741211
8182	ORCL	2018-08-22	48.79999923706055
8183	ORCL	2018-08-23	48.959999084472656
8184	ORCL	2018-08-24	49.2599983215332
8185	ORCL	2018-08-27	49.33000183105469
8186	ORCL	2018-08-28	48.63999938964844
8187	ORCL	2018-08-29	48.88999938964844
8188	ORCL	2018-08-30	48.380001068115234
8189	ORCL	2018-08-31	48.58000183105469
8190	ORCL	2018-09-04	48.58000183105469
8191	ORCL	2018-09-05	48.040000915527344
8192	ORCL	2018-09-06	47.709999084472656
8193	ORCL	2018-09-07	47.810001373291016
8194	ORCL	2018-09-10	48.86000061035156
8195	ORCL	2018-09-11	48.91999816894531
8196	ORCL	2018-09-12	49.34000015258789
8197	ORCL	2018-09-13	48.959999084472656
8198	ORCL	2018-09-14	49.25
8199	ORCL	2018-09-17	49.18000030517578
8200	ORCL	2018-09-18	49.029998779296875
8201	ORCL	2018-09-19	49.43000030517578
8202	ORCL	2018-09-20	50.43000030517578
8203	ORCL	2018-09-21	51.099998474121094
8204	ORCL	2018-09-24	51.2400016784668
8205	ORCL	2018-09-25	51.720001220703125
8206	ORCL	2018-09-26	51.630001068115234
8207	ORCL	2018-09-27	51.689998626708984
8208	ORCL	2018-09-28	51.560001373291016
8209	ORCL	2018-10-01	51.79999923706055
8210	ORCL	2018-10-02	50.22999954223633
8211	ORCL	2018-10-03	49.75
8212	ORCL	2018-10-04	49.470001220703125
8213	ORCL	2018-10-05	49.349998474121094
8214	ORCL	2018-10-08	49.36000061035156
8215	ORCL	2018-10-09	48.869998931884766
8216	ORCL	2018-10-10	47.400001525878906
8217	ORCL	2018-10-11	46.779998779296875
8218	ORCL	2018-10-12	47.380001068115234
8219	ORCL	2018-10-15	47.119998931884766
8220	ORCL	2018-10-16	48.22999954223633
8221	ORCL	2018-10-17	47.86000061035156
8222	ORCL	2018-10-18	47.380001068115234
8223	ORCL	2018-10-19	47.59000015258789
8224	ORCL	2018-10-22	47.939998626708984
8225	ORCL	2018-10-23	47.9900016784668
8226	ORCL	2018-10-24	46.7599983215332
8227	ORCL	2018-10-25	47.959999084472656
8228	ORCL	2018-10-26	47.31999969482422
8229	ORCL	2018-10-29	47.02000045776367
8230	ORCL	2018-10-30	48.56999969482422
8231	ORCL	2018-10-31	48.84000015258789
8232	ORCL	2018-11-01	48.59000015258789
8233	ORCL	2018-11-02	48.83000183105469
8234	ORCL	2018-11-05	49.02000045776367
8235	ORCL	2018-11-06	49.25
8236	ORCL	2018-11-07	50.2599983215332
8237	ORCL	2018-11-08	50.43000030517578
8238	ORCL	2018-11-09	50.61000061035156
8239	ORCL	2018-11-12	49.220001220703125
8240	ORCL	2018-11-13	49.5099983215332
8241	ORCL	2018-11-14	48.84000015258789
8242	ORCL	2018-11-15	50.630001068115234
8243	ORCL	2018-11-16	51.16999816894531
8244	ORCL	2018-11-19	49.54999923706055
8245	ORCL	2018-11-20	48.33000183105469
8246	ORCL	2018-11-21	48.619998931884766
8247	ORCL	2018-11-23	48.70000076293945
8248	ORCL	2018-11-26	48.2599983215332
8249	ORCL	2018-11-27	47.439998626708984
8250	ORCL	2018-11-28	48.189998626708984
8251	ORCL	2018-11-29	47.900001525878906
8252	ORCL	2018-11-30	48.7599983215332
8253	ORCL	2018-12-03	49.83000183105469
8254	ORCL	2018-12-04	48.75
8255	ORCL	2018-12-06	46.68000030517578
8256	ORCL	2018-12-07	46.0
8257	ORCL	2018-12-10	46.66999816894531
8258	ORCL	2018-12-11	46.459999084472656
8259	ORCL	2018-12-12	47.31999969482422
8260	ORCL	2018-12-13	47.22999954223633
8261	ORCL	2018-12-14	46.599998474121094
8262	ORCL	2018-12-17	45.72999954223633
8263	ORCL	2018-12-18	45.849998474121094
8264	ORCL	2018-12-19	46.45000076293945
8265	ORCL	2018-12-20	46.2400016784668
8266	ORCL	2018-12-21	44.0
8267	ORCL	2018-12-24	42.689998626708984
8268	ORCL	2018-12-26	44.59000015258789
8269	ORCL	2018-12-27	44.970001220703125
8270	ORCL	2018-12-28	44.81999969482422
8271	ORCL	2018-12-31	45.150001525878906
8272	ORCL	2019-01-02	45.220001220703125
8273	ORCL	2019-01-03	44.779998779296875
8274	ORCL	2019-01-04	46.709999084472656
8275	ORCL	2019-01-07	47.45000076293945
8276	ORCL	2019-01-08	47.880001068115234
8277	ORCL	2019-01-09	47.779998779296875
8278	ORCL	2019-01-10	47.81999969482422
8279	ORCL	2019-01-11	48.290000915527344
8280	ORCL	2019-01-14	48.18000030517578
8281	ORCL	2019-01-15	48.380001068115234
8282	ORCL	2019-01-16	48.060001373291016
8283	ORCL	2019-01-17	48.58000183105469
8284	ORCL	2019-01-18	49.27000045776367
8285	ORCL	2019-01-22	48.939998626708984
8286	ORCL	2019-01-23	49.2400016784668
8287	ORCL	2019-01-24	49.20000076293945
8288	ORCL	2019-01-25	49.79999923706055
8289	ORCL	2019-01-28	49.52000045776367
8290	ORCL	2019-01-29	49.61000061035156
8291	ORCL	2019-01-30	50.36000061035156
8292	ORCL	2019-01-31	50.22999954223633
8293	ORCL	2019-02-01	50.810001373291016
8294	ORCL	2019-02-04	51.029998779296875
8295	ORCL	2019-02-05	51.2400016784668
8296	ORCL	2019-02-06	51.2599983215332
8297	ORCL	2019-02-07	50.220001220703125
8298	ORCL	2019-02-08	51.029998779296875
8299	ORCL	2019-02-11	51.22999954223633
8300	ORCL	2019-02-12	51.220001220703125
8301	ORCL	2019-02-13	51.41999816894531
8302	ORCL	2019-02-14	51.47999954223633
8303	ORCL	2019-02-15	51.720001220703125
8304	ORCL	2019-02-19	52.02000045776367
8305	ORCL	2019-02-20	51.77000045776367
8306	ORCL	2019-02-21	52.11000061035156
8307	ORCL	2019-02-22	52.47999954223633
8308	ORCL	2019-02-25	52.560001373291016
8309	ORCL	2019-02-26	52.599998474121094
8310	ORCL	2019-02-27	52.380001068115234
8311	ORCL	2019-02-28	52.130001068115234
8312	ORCL	2019-03-01	52.5099983215332
8313	ORCL	2019-03-04	52.040000915527344
8314	ORCL	2019-03-05	52.36000061035156
8315	ORCL	2019-03-06	52.349998474121094
8316	ORCL	2019-03-07	52.58000183105469
8317	ORCL	2019-03-08	52.77000045776367
8318	ORCL	2019-03-11	52.65999984741211
8319	ORCL	2019-03-12	52.79999923706055
8320	ORCL	2019-03-13	53.060001373291016
8321	ORCL	2019-03-14	53.04999923706055
8322	ORCL	2019-03-15	52.939998626708984
8323	ORCL	2019-03-18	53.459999084472656
8324	ORCL	2019-03-19	54.040000915527344
8325	ORCL	2019-03-20	52.63999938964844
8326	ORCL	2019-03-21	54.040000915527344
8327	ORCL	2019-03-22	52.77000045776367
8328	ORCL	2019-03-25	52.7400016784668
8329	ORCL	2019-03-26	53.279998779296875
8330	ORCL	2019-03-27	52.810001373291016
8331	ORCL	2019-03-28	53.189998626708984
8332	ORCL	2019-03-29	53.709999084472656
8333	ORCL	2019-04-01	54.58000183105469
8334	ORCL	2019-04-02	54.150001525878906
8335	ORCL	2019-04-03	54.060001373291016
8336	ORCL	2019-04-04	53.81999969482422
8337	ORCL	2019-04-05	53.93000030517578
8338	ORCL	2019-04-08	53.720001220703125
8339	ORCL	2019-04-09	53.83000183105469
8340	ORCL	2019-04-10	53.970001220703125
8341	ORCL	2019-04-11	53.790000915527344
8342	ORCL	2019-04-12	54.5
8343	ORCL	2019-04-15	54.630001068115234
8344	ORCL	2019-04-16	54.59000015258789
8345	ORCL	2019-04-17	54.47999954223633
8346	ORCL	2019-04-18	54.52000045776367
8347	ORCL	2019-04-22	54.619998931884766
8348	ORCL	2019-04-23	54.939998626708984
8349	ORCL	2019-04-24	55.18000030517578
8350	ORCL	2019-04-25	55.0099983215332
8351	ORCL	2019-04-26	55.40999984741211
8352	ORCL	2019-04-29	55.08000183105469
8353	ORCL	2019-04-30	55.33000183105469
8354	ORCL	2019-05-01	54.880001068115234
8355	ORCL	2019-05-02	54.599998474121094
8356	ORCL	2019-05-03	54.790000915527344
8357	ORCL	2019-05-06	54.849998474121094
8358	ORCL	2019-05-07	54.0
8359	ORCL	2019-05-08	53.9900016784668
8360	ORCL	2019-05-09	54.25
8361	ORCL	2019-05-10	54.650001525878906
8362	ORCL	2019-05-13	53.43000030517578
8363	ORCL	2019-05-14	54.130001068115234
8364	ORCL	2019-05-15	54.560001373291016
8365	ORCL	2019-05-16	54.63999938964844
8366	ORCL	2019-05-17	54.5
8367	ORCL	2019-05-20	53.65999984741211
8368	ORCL	2019-05-21	54.16999816894531
8369	ORCL	2019-05-22	54.20000076293945
8370	ORCL	2019-05-23	53.08000183105469
8371	ORCL	2019-05-24	52.77000045776367
8372	ORCL	2019-05-28	51.75
8373	ORCL	2019-05-29	51.689998626708984
8374	ORCL	2019-05-30	51.720001220703125
8375	ORCL	2019-05-31	50.599998474121094
8376	ORCL	2019-06-03	50.2400016784668
8377	ORCL	2019-06-04	52.02000045776367
8378	ORCL	2019-06-05	52.099998474121094
8379	ORCL	2019-06-06	52.59000015258789
8380	ORCL	2019-06-07	53.2599983215332
8381	ORCL	2019-06-10	54.0099983215332
8382	ORCL	2019-06-11	53.939998626708984
8383	ORCL	2019-06-12	53.619998931884766
8384	ORCL	2019-06-13	53.84000015258789
8385	ORCL	2019-06-14	53.279998779296875
8386	ORCL	2019-06-17	53.130001068115234
8387	ORCL	2019-06-18	52.900001525878906
8388	ORCL	2019-06-19	52.68000030517578
8389	ORCL	2019-06-20	56.9900016784668
8390	ORCL	2019-06-21	56.119998931884766
8391	ORCL	2019-06-24	56.7400016784668
8392	ORCL	2019-06-25	56.06999969482422
8393	ORCL	2019-06-26	56.65999984741211
8394	ORCL	2019-06-27	56.77000045776367
8395	ORCL	2019-06-28	56.970001220703125
8396	ORCL	2019-07-01	58.0099983215332
8397	ORCL	2019-07-02	58.459999084472656
8398	ORCL	2019-07-03	58.86000061035156
8399	ORCL	2019-07-05	59.279998779296875
8400	ORCL	2019-07-08	59.529998779296875
8401	ORCL	2019-07-09	59.599998474121094
8402	ORCL	2019-07-10	60.150001525878906
8403	ORCL	2019-07-11	59.9900016784668
8404	ORCL	2019-07-12	59.810001373291016
8405	ORCL	2019-07-15	59.529998779296875
8406	ORCL	2019-07-16	58.61000061035156
8407	ORCL	2019-07-17	57.9900016784668
8408	ORCL	2019-07-18	58.119998931884766
8409	ORCL	2019-07-19	57.540000915527344
8410	ORCL	2019-07-22	57.599998474121094
8411	ORCL	2019-07-23	57.45000076293945
8412	ORCL	2019-07-24	58.11000061035156
8413	ORCL	2019-07-25	58.290000915527344
8414	ORCL	2019-07-26	58.5
8415	ORCL	2019-07-29	58.060001373291016
8416	ORCL	2019-07-30	57.4900016784668
8417	ORCL	2019-07-31	56.29999923706055
8418	ORCL	2019-08-01	55.880001068115234
8419	ORCL	2019-08-02	55.84000015258789
8420	ORCL	2019-08-05	53.7599983215332
8421	ORCL	2019-08-06	53.959999084472656
8422	ORCL	2019-08-07	53.34000015258789
8423	ORCL	2019-08-08	54.650001525878906
8424	ORCL	2019-08-09	53.900001525878906
8425	ORCL	2019-08-12	53.25
8426	ORCL	2019-08-13	53.970001220703125
8427	ORCL	2019-08-14	52.31999969482422
8428	ORCL	2019-08-15	52.59000015258789
8429	ORCL	2019-08-16	53.59000015258789
8430	ORCL	2019-08-19	53.869998931884766
8431	ORCL	2019-08-20	52.97999954223633
8432	ORCL	2019-08-21	53.2400016784668
8433	ORCL	2019-08-22	53.189998626708984
8434	ORCL	2019-08-23	51.58000183105469
8435	ORCL	2019-08-26	52.130001068115234
8436	ORCL	2019-08-27	52.38999938964844
8437	ORCL	2019-08-28	51.95000076293945
8438	ORCL	2019-08-29	52.15999984741211
8439	ORCL	2019-08-30	52.060001373291016
8440	ORCL	2019-09-03	51.88999938964844
8441	ORCL	2019-09-04	52.970001220703125
8442	ORCL	2019-09-05	53.84000015258789
8443	ORCL	2019-09-06	53.15999984741211
8444	ORCL	2019-09-09	54.540000915527344
8445	ORCL	2019-09-10	55.470001220703125
8446	ORCL	2019-09-11	56.290000915527344
8447	ORCL	2019-09-12	53.88999938964844
8448	ORCL	2019-09-13	53.75
8449	ORCL	2019-09-16	53.13999938964844
8450	ORCL	2019-09-17	52.869998931884766
8451	ORCL	2019-09-18	52.560001373291016
8452	ORCL	2019-09-19	53.369998931884766
8453	ORCL	2019-09-20	53.470001220703125
8454	ORCL	2019-09-23	54.02000045776367
8455	ORCL	2019-09-24	53.349998474121094
8456	ORCL	2019-09-25	53.84000015258789
8457	ORCL	2019-09-26	53.959999084472656
8458	ORCL	2019-09-27	54.09000015258789
8459	ORCL	2019-09-30	55.029998779296875
8460	ORCL	2019-10-01	53.79999923706055
8461	ORCL	2019-10-02	53.150001525878906
8462	ORCL	2019-10-03	53.86000061035156
8463	ORCL	2019-10-04	55.13999938964844
8464	ORCL	2019-10-07	54.79999923706055
8465	ORCL	2019-10-08	54.04999923706055
8466	ORCL	2019-10-09	54.529998779296875
8467	ORCL	2019-10-10	55.4900016784668
8468	ORCL	2019-10-11	56.88999938964844
8469	ORCL	2019-10-14	56.459999084472656
8470	ORCL	2019-10-15	56.349998474121094
8471	ORCL	2019-10-16	55.880001068115234
8472	ORCL	2019-10-17	55.060001373291016
8473	ORCL	2019-10-18	54.54999923706055
8474	ORCL	2019-10-21	55.130001068115234
8475	ORCL	2019-10-22	54.11000061035156
8476	ORCL	2019-10-23	54.130001068115234
8477	ORCL	2019-10-24	54.2599983215332
8478	ORCL	2019-10-25	54.16999816894531
8479	ORCL	2019-10-28	54.63999938964844
8480	ORCL	2019-10-29	54.79999923706055
8481	ORCL	2019-10-30	54.849998474121094
8482	ORCL	2019-10-31	54.4900016784668
8483	ORCL	2019-11-01	55.0
8484	ORCL	2019-11-04	55.45000076293945
8485	ORCL	2019-11-05	55.66999816894531
8486	ORCL	2019-11-06	55.70000076293945
8487	ORCL	2019-11-07	55.97999954223633
8488	ORCL	2019-11-08	56.4900016784668
8489	ORCL	2019-11-11	56.43000030517578
8490	ORCL	2019-11-12	56.59000015258789
8491	ORCL	2019-11-13	56.209999084472656
8492	ORCL	2019-11-14	56.09000015258789
8493	ORCL	2019-11-15	56.41999816894531
8494	ORCL	2019-11-18	56.189998626708984
8495	ORCL	2019-11-19	56.27000045776367
8496	ORCL	2019-11-20	56.2400016784668
8497	ORCL	2019-11-21	56.22999954223633
8498	ORCL	2019-11-22	56.38999938964844
8499	ORCL	2019-11-25	56.560001373291016
8500	ORCL	2019-11-26	56.5099983215332
8501	ORCL	2019-11-27	56.61000061035156
8502	ORCL	2019-11-29	56.13999938964844
8503	ORCL	2019-12-02	55.43000030517578
8504	ORCL	2019-12-03	54.59000015258789
8505	ORCL	2019-12-04	54.40999984741211
8506	ORCL	2019-12-05	54.68000030517578
8507	ORCL	2019-12-06	54.83000183105469
8508	ORCL	2019-12-09	55.310001373291016
8509	ORCL	2019-12-10	55.81999969482422
8510	ORCL	2019-12-11	56.310001373291016
8511	ORCL	2019-12-12	56.470001220703125
8512	ORCL	2019-12-13	54.5099983215332
8513	ORCL	2019-12-16	53.9900016784668
8514	ORCL	2019-12-17	52.84000015258789
8515	ORCL	2019-12-18	53.38999938964844
8516	ORCL	2019-12-19	53.2400016784668
8517	ORCL	2019-12-20	53.599998474121094
8518	ORCL	2019-12-23	53.709999084472656
8519	ORCL	2019-12-24	53.439998626708984
8520	ORCL	2019-12-26	53.56999969482422
8521	ORCL	2019-12-27	53.459999084472656
8522	ORCL	2019-12-30	52.70000076293945
8523	ORCL	2019-12-31	52.97999954223633
8524	ORCL	2020-01-02	53.95000076293945
8525	ORCL	2020-01-03	53.7599983215332
8526	ORCL	2020-01-06	54.040000915527344
8527	ORCL	2020-01-07	54.15999984741211
8528	ORCL	2020-01-08	54.130001068115234
8529	ORCL	2020-01-09	54.380001068115234
8530	ORCL	2020-01-10	54.45000076293945
8531	ORCL	2020-01-13	54.58000183105469
8532	ORCL	2020-01-14	54.880001068115234
8533	ORCL	2020-01-15	54.7599983215332
8534	ORCL	2020-01-16	55.43000030517578
8535	ORCL	2020-01-17	55.130001068115234
8536	ORCL	2020-01-21	55.220001220703125
8537	ORCL	2020-01-22	54.720001220703125
8538	ORCL	2020-01-23	54.97999954223633
8539	ORCL	2020-01-24	54.06999969482422
8540	ORCL	2020-01-27	52.689998626708984
8541	ORCL	2020-01-28	53.459999084472656
8542	ORCL	2020-01-29	53.20000076293945
8543	ORCL	2020-01-30	53.310001373291016
8544	ORCL	2020-01-31	52.45000076293945
8545	ORCL	2020-02-03	53.09000015258789
8546	ORCL	2020-02-04	54.040000915527344
8547	ORCL	2020-02-05	54.7400016784668
8548	ORCL	2020-02-06	54.709999084472656
8549	ORCL	2020-02-07	54.720001220703125
8550	ORCL	2020-02-10	54.9900016784668
8551	ORCL	2020-02-11	55.150001525878906
8552	ORCL	2020-02-12	55.72999954223633
8553	ORCL	2020-02-13	55.310001373291016
8554	ORCL	2020-02-14	55.470001220703125
8555	ORCL	2020-02-18	55.45000076293945
8556	ORCL	2020-02-19	55.439998626708984
8557	ORCL	2020-02-20	55.5099983215332
8558	ORCL	2020-02-21	54.68000030517578
8559	ORCL	2020-02-24	52.650001525878906
8560	ORCL	2020-02-25	50.959999084472656
8561	ORCL	2020-02-26	52.04999923706055
8562	ORCL	2020-02-27	50.779998779296875
8563	ORCL	2020-02-28	49.459999084472656
8564	ORCL	2020-03-02	50.900001525878906
8565	ORCL	2020-03-03	48.849998474121094
8566	ORCL	2020-03-04	50.540000915527344
8567	ORCL	2020-03-05	48.0
8568	ORCL	2020-03-06	47.369998931884766
8569	ORCL	2020-03-09	46.0099983215332
8570	ORCL	2020-03-10	48.58000183105469
8571	ORCL	2020-03-11	44.720001220703125
8572	ORCL	2020-03-12	39.79999923706055
8573	ORCL	2020-03-13	47.93000030517578
8574	ORCL	2020-03-16	42.720001220703125
8575	ORCL	2020-03-17	46.86000061035156
8576	ORCL	2020-03-18	47.27000045776367
8577	ORCL	2020-03-19	45.06999969482422
8578	ORCL	2020-03-20	45.650001525878906
8579	ORCL	2020-03-23	44.189998626708984
8580	ORCL	2020-03-24	47.84000015258789
8581	ORCL	2020-03-25	45.939998626708984
8582	ORCL	2020-03-26	50.47999954223633
8583	ORCL	2020-03-27	49.83000183105469
8584	ORCL	2020-03-30	50.36000061035156
8585	ORCL	2020-03-31	48.33000183105469
8586	ORCL	2020-04-01	48.709999084472656
8587	ORCL	2020-04-02	49.79999923706055
8588	ORCL	2020-04-03	49.400001525878906
8589	ORCL	2020-04-06	51.4900016784668
8590	ORCL	2020-04-07	50.7599983215332
8591	ORCL	2020-04-08	52.130001068115234
8592	ORCL	2020-04-09	53.18000030517578
8593	ORCL	2020-04-13	52.970001220703125
8594	ORCL	2020-04-14	54.0
8595	ORCL	2020-04-15	53.15999984741211
8596	ORCL	2020-04-16	53.70000076293945
8597	ORCL	2020-04-17	54.619998931884766
8598	ORCL	2020-04-20	53.90999984741211
8599	ORCL	2020-04-21	51.310001373291016
8600	ORCL	2020-04-22	52.27000045776367
8601	ORCL	2020-04-23	51.970001220703125
8602	ORCL	2020-04-24	53.0099983215332
8603	ORCL	2020-04-27	53.369998931884766
8604	ORCL	2020-04-28	53.20000076293945
8605	ORCL	2020-04-29	53.880001068115234
8606	ORCL	2020-04-30	52.970001220703125
8607	ORCL	2020-05-01	51.790000915527344
8608	ORCL	2020-05-04	51.75
8609	ORCL	2020-05-05	52.04999923706055
8610	ORCL	2020-05-06	51.86000061035156
8611	ORCL	2020-05-07	52.599998474121094
8612	ORCL	2020-05-08	53.56999969482422
8613	ORCL	2020-05-11	53.529998779296875
8614	ORCL	2020-05-12	52.27000045776367
8615	ORCL	2020-05-13	51.650001525878906
8616	ORCL	2020-05-14	52.90999984741211
8617	ORCL	2020-05-15	52.91999816894531
8618	ORCL	2020-05-18	53.150001525878906
8619	ORCL	2020-05-19	52.34000015258789
8620	ORCL	2020-05-20	52.900001525878906
8621	ORCL	2020-05-21	52.220001220703125
8622	ORCL	2020-05-22	52.619998931884766
8623	ORCL	2020-05-26	52.779998779296875
8624	ORCL	2020-05-27	53.20000076293945
8625	ORCL	2020-05-28	53.619998931884766
8626	ORCL	2020-05-29	53.77000045776367
8627	ORCL	2020-06-01	53.060001373291016
8628	ORCL	2020-06-02	53.279998779296875
8629	ORCL	2020-06-03	53.4900016784668
8630	ORCL	2020-06-04	52.849998474121094
8631	ORCL	2020-06-05	53.97999954223633
8632	ORCL	2020-06-08	55.099998474121094
8633	ORCL	2020-06-09	54.18000030517578
8634	ORCL	2020-06-10	54.11000061035156
8635	ORCL	2020-06-11	51.310001373291016
8636	ORCL	2020-06-12	51.86000061035156
8637	ORCL	2020-06-15	53.25
8638	ORCL	2020-06-16	54.59000015258789
8639	ORCL	2020-06-17	51.52000045776367
8640	ORCL	2020-06-18	53.689998626708984
8641	ORCL	2020-06-19	54.400001525878906
8642	ORCL	2020-06-22	55.119998931884766
8643	ORCL	2020-06-23	55.189998626708984
8644	ORCL	2020-06-24	54.439998626708984
8645	ORCL	2020-06-25	54.529998779296875
8646	ORCL	2020-06-26	54.18000030517578
8647	ORCL	2020-06-29	54.7599983215332
8648	ORCL	2020-06-30	55.27000045776367
8649	ORCL	2020-07-01	55.4900016784668
8650	ORCL	2020-07-02	55.939998626708984
8651	ORCL	2020-07-06	56.599998474121094
8652	ORCL	2020-07-07	56.310001373291016
8653	ORCL	2020-07-08	56.65999984741211
8654	ORCL	2020-07-09	57.529998779296875
8655	ORCL	2020-07-10	57.38999938964844
8656	ORCL	2020-07-13	57.0099983215332
8657	ORCL	2020-07-14	57.20000076293945
8658	ORCL	2020-07-15	56.619998931884766
8659	ORCL	2020-07-16	55.81999969482422
8660	ORCL	2020-07-17	54.900001525878906
8661	ORCL	2020-07-20	55.400001525878906
8662	ORCL	2020-07-21	55.90999984741211
8663	ORCL	2020-07-22	56.0099983215332
8664	ORCL	2020-07-23	55.7599983215332
8665	ORCL	2020-07-24	55.650001525878906
8666	ORCL	2020-07-27	55.34000015258789
8667	ORCL	2020-07-28	55.349998474121094
8668	ORCL	2020-07-29	55.70000076293945
8669	ORCL	2020-07-30	55.25
8670	ORCL	2020-07-31	55.45000076293945
8671	ORCL	2020-08-03	55.97999954223633
8672	ORCL	2020-08-04	56.0
8673	ORCL	2020-08-05	55.5
8674	ORCL	2020-08-06	55.279998779296875
8675	ORCL	2020-08-07	55.22999954223633
8676	ORCL	2020-08-10	54.939998626708984
8677	ORCL	2020-08-11	54.27000045776367
8678	ORCL	2020-08-12	54.16999816894531
8679	ORCL	2020-08-13	54.02000045776367
8680	ORCL	2020-08-14	54.20000076293945
8681	ORCL	2020-08-17	53.9900016784668
8682	ORCL	2020-08-18	55.18000030517578
8683	ORCL	2020-08-19	56.20000076293945
8684	ORCL	2020-08-20	55.2599983215332
8685	ORCL	2020-08-21	55.189998626708984
8686	ORCL	2020-08-24	56.0099983215332
8687	ORCL	2020-08-25	56.09000015258789
8688	ORCL	2020-08-26	57.4900016784668
8689	ORCL	2020-08-27	57.18000030517578
8690	ORCL	2020-08-28	57.880001068115234
8691	ORCL	2020-08-31	57.220001220703125
8692	ORCL	2020-09-01	57.65999984741211
8693	ORCL	2020-09-02	59.029998779296875
8694	ORCL	2020-09-03	57.099998474121094
8695	ORCL	2020-09-04	55.72999954223633
8696	ORCL	2020-09-08	55.31999969482422
8697	ORCL	2020-09-09	56.95000076293945
8698	ORCL	2020-09-10	57.33000183105469
8699	ORCL	2020-09-11	57.0
8700	ORCL	2020-09-14	59.459999084472656
8701	ORCL	2020-09-15	60.939998626708984
8702	ORCL	2020-09-16	60.43000030517578
8703	ORCL	2020-09-17	60.18000030517578
8704	ORCL	2020-09-18	59.75
8705	ORCL	2020-09-21	60.81999969482422
8706	ORCL	2020-09-22	60.619998931884766
8707	ORCL	2020-09-23	58.959999084472656
8708	ORCL	2020-09-24	59.29999923706055
8709	ORCL	2020-09-25	59.79999923706055
8710	ORCL	2020-09-28	59.58000183105469
8711	ORCL	2020-09-29	59.470001220703125
8712	ORCL	2020-09-30	59.70000076293945
8713	ORCL	2020-10-01	59.68000030517578
8714	ORCL	2020-10-02	58.83000183105469
8715	ORCL	2020-10-05	59.560001373291016
8716	ORCL	2020-10-06	59.5099983215332
8717	ORCL	2020-10-07	60.59000015258789
8718	ORCL	2020-10-08	60.88999938964844
8719	ORCL	2020-10-09	61.150001525878906
8720	ORCL	2020-10-12	61.459999084472656
8721	ORCL	2020-10-13	60.970001220703125
8722	ORCL	2020-10-14	60.959999084472656
8723	ORCL	2020-10-15	60.52000045776367
8724	ORCL	2020-10-16	60.290000915527344
8725	ORCL	2020-10-19	59.619998931884766
8726	ORCL	2020-10-20	59.75
8727	ORCL	2020-10-21	59.66999816894531
8728	ORCL	2020-10-22	59.689998626708984
8729	ORCL	2020-10-23	59.900001525878906
8730	ORCL	2020-10-26	57.4900016784668
8731	ORCL	2020-10-27	57.08000183105469
8732	ORCL	2020-10-28	55.59000015258789
8733	ORCL	2020-10-29	56.02000045776367
8734	ORCL	2020-10-30	56.11000061035156
8735	ORCL	2020-11-02	56.45000076293945
8736	ORCL	2020-11-03	56.79999923706055
8737	ORCL	2020-11-04	56.4900016784668
8738	ORCL	2020-11-05	56.65999984741211
8739	ORCL	2020-11-06	56.79999923706055
8740	ORCL	2020-11-09	56.84000015258789
8741	ORCL	2020-11-10	56.66999816894531
8742	ORCL	2020-11-11	57.20000076293945
8743	ORCL	2020-11-12	56.45000076293945
8744	ORCL	2020-11-13	56.90999984741211
8745	ORCL	2020-11-16	57.150001525878906
8746	ORCL	2020-11-17	57.119998931884766
8747	ORCL	2020-11-18	56.25
8748	ORCL	2020-11-19	56.45000076293945
8749	ORCL	2020-11-20	55.70000076293945
8750	ORCL	2020-11-23	56.08000183105469
8751	ORCL	2020-11-24	57.56999969482422
8752	ORCL	2020-11-25	57.40999984741211
8753	ORCL	2020-11-27	57.7599983215332
8754	ORCL	2020-11-30	57.720001220703125
8755	ORCL	2020-12-01	58.7400016784668
8756	ORCL	2020-12-02	59.08000183105469
8757	ORCL	2020-12-03	59.27000045776367
8758	ORCL	2020-12-04	59.959999084472656
8759	ORCL	2020-12-07	59.79999923706055
8760	ORCL	2020-12-08	59.029998779296875
8761	ORCL	2020-12-09	59.72999954223633
8762	ORCL	2020-12-10	59.47999954223633
8763	ORCL	2020-12-11	60.61000061035156
8764	ORCL	2020-12-14	60.7599983215332
8765	ORCL	2020-12-15	61.86000061035156
8766	ORCL	2020-12-16	62.779998779296875
8767	ORCL	2020-12-17	63.61000061035156
8768	ORCL	2020-12-18	65.05999755859375
8769	ORCL	2020-12-21	64.4800033569336
8770	ORCL	2020-12-22	65.1500015258789
8771	ORCL	2020-12-23	65.30000305175781
8772	ORCL	2020-12-24	64.95999908447266
8773	ORCL	2020-12-28	64.87000274658203
8774	ORCL	2020-12-29	64.45999908447266
8775	ORCL	2020-12-30	64.4000015258789
8776	ORCL	2020-12-31	64.69000244140625
8777	ORCL	2021-01-04	63.75
8778	ORCL	2021-01-05	62.959999084472656
8779	ORCL	2021-01-06	62.56999969482422
8780	ORCL	2021-01-07	63.06999969482422
8781	ORCL	2021-01-08	63.380001068115234
8782	ORCL	2021-01-11	63.029998779296875
8783	ORCL	2021-01-12	62.41999816894531
8784	ORCL	2021-01-13	62.060001373291016
8785	ORCL	2021-01-14	61.599998474121094
8786	ORCL	2021-01-15	61.779998779296875
8787	ORCL	2021-01-19	61.290000915527344
8788	ORCL	2021-01-20	61.560001373291016
8789	ORCL	2021-01-21	61.209999084472656
8790	ORCL	2021-01-22	60.36000061035156
8791	ORCL	2021-01-25	60.900001525878906
8792	ORCL	2021-01-26	61.79999923706055
8793	ORCL	2021-01-27	62.54999923706055
8794	ORCL	2021-01-28	61.220001220703125
8795	ORCL	2021-01-29	60.43000030517578
8796	ORCL	2021-02-01	61.5099983215332
8797	ORCL	2021-02-02	62.369998931884766
8798	ORCL	2021-02-03	62.16999816894531
8799	ORCL	2021-02-04	63.349998474121094
8800	ORCL	2021-02-05	63.599998474121094
8801	ORCL	2021-02-08	63.11000061035156
8802	ORCL	2021-02-09	63.66999816894531
8803	ORCL	2021-02-10	63.27000045776367
8804	ORCL	2021-02-11	62.70000076293945
8805	ORCL	2021-02-12	63.08000183105469
8806	ORCL	2021-02-16	62.13999938964844
8807	ORCL	2021-02-17	62.09000015258789
8808	ORCL	2021-02-18	62.06999969482422
8809	ORCL	2021-02-19	61.130001068115234
8810	ORCL	2021-02-22	64.44999694824219
8811	ORCL	2021-02-23	64.5
8812	ORCL	2021-02-24	64.69999694824219
8813	ORCL	2021-02-25	65.30000305175781
8814	ORCL	2021-02-26	64.51000213623047
8815	ORCL	2021-03-01	66.16999816894531
8816	ORCL	2021-03-02	66.66000366210938
8817	ORCL	2021-03-03	66.91000366210938
8818	ORCL	2021-03-04	65.61000061035156
8819	ORCL	2021-03-05	69.97000122070312
8820	ORCL	2021-03-08	72.16000366210938
8821	ORCL	2021-03-09	72.63999938964844
8822	ORCL	2021-03-10	72.12000274658203
8823	ORCL	2021-03-11	67.41000366210938
8824	ORCL	2021-03-12	67.16000366210938
8825	ORCL	2021-03-15	67.7300033569336
8826	ORCL	2021-03-16	66.8499984741211
8827	ORCL	2021-03-17	66.22000122070312
8828	ORCL	2021-03-18	66.73999786376953
8829	ORCL	2021-03-19	66.26000213623047
8830	ORCL	2021-03-22	66.31999969482422
8831	ORCL	2021-03-23	67.2699966430664
8832	ORCL	2021-03-24	66.83000183105469
8833	ORCL	2021-03-25	68.62999725341797
8834	ORCL	2021-03-26	70.25
8835	ORCL	2021-03-29	71.12999725341797
8836	ORCL	2021-03-30	70.55000305175781
8837	ORCL	2021-03-31	70.16999816894531
8838	ORCL	2021-04-01	71.80999755859375
8839	ORCL	2021-04-05	74.16000366210938
8840	ORCL	2021-04-06	74.27999877929688
8841	ORCL	2021-04-07	74.06999969482422
8842	ORCL	2021-04-08	75.27999877929688
8843	ORCL	2021-04-09	75.58000183105469
8844	ORCL	2021-04-12	76.12000274658203
8845	ORCL	2021-04-13	76.66999816894531
8846	ORCL	2021-04-14	76.81999969482422
8847	ORCL	2021-04-15	78.29000091552734
8848	ORCL	2021-04-16	78.94999694824219
8849	ORCL	2021-04-19	78.75
8850	ORCL	2021-04-20	79.23999786376953
8851	ORCL	2021-04-21	76.66000366210938
8852	ORCL	2021-04-22	74.87000274658203
8853	ORCL	2021-04-23	74.97000122070312
8854	ORCL	2021-04-26	74.5
8855	ORCL	2021-04-27	75.22000122070312
8856	ORCL	2021-04-28	74.7699966430664
8857	ORCL	2021-04-29	75.87000274658203
8858	ORCL	2021-04-30	75.79000091552734
8859	ORCL	2021-05-03	77.33000183105469
8860	ORCL	2021-05-04	78.52999877929688
8861	ORCL	2021-05-05	79.19000244140625
8862	ORCL	2021-05-06	79.73999786376953
8863	ORCL	2021-05-07	80.4000015258789
8864	ORCL	2021-05-10	80.1500015258789
8865	ORCL	2021-05-11	77.69000244140625
8866	ORCL	2021-05-12	76.75
8867	ORCL	2021-05-13	78.13999938964844
8868	ORCL	2021-05-14	78.88999938964844
8869	ORCL	2021-05-17	79.08000183105469
8870	ORCL	2021-05-18	78.69000244140625
8871	ORCL	2021-05-19	78.73999786376953
8872	ORCL	2021-05-20	78.72000122070312
8873	ORCL	2021-05-21	79.02999877929688
8874	ORCL	2021-05-24	79.37999725341797
8875	ORCL	2021-05-25	78.83000183105469
8876	ORCL	2021-05-26	79.26000213623047
8877	ORCL	2021-05-27	78.9800033569336
8878	ORCL	2021-05-28	78.73999786376953
8879	ORCL	2021-06-01	79.56999969482422
8880	ORCL	2021-06-02	80.2699966430664
8881	ORCL	2021-06-03	81.08999633789062
8882	ORCL	2021-06-04	82.88999938964844
8883	ORCL	2021-06-07	83.94000244140625
8884	ORCL	2021-06-08	84.61000061035156
8885	ORCL	2021-06-09	84.5199966430664
8886	ORCL	2021-06-10	82.30000305175781
8887	ORCL	2021-06-11	82.9000015258789
8888	ORCL	2021-06-14	82.62000274658203
8889	ORCL	2021-06-15	81.63999938964844
8890	ORCL	2021-06-16	77.08000183105469
8891	ORCL	2021-06-17	77.55999755859375
8892	ORCL	2021-06-18	76.2300033569336
8893	ORCL	2021-06-21	77.98999786376953
8894	ORCL	2021-06-22	78.68000030517578
8895	ORCL	2021-06-23	78.0999984741211
8896	ORCL	2021-06-24	77.73999786376953
8897	ORCL	2021-06-25	78.45999908447266
8898	ORCL	2021-06-28	78.5
8899	ORCL	2021-06-29	78.0999984741211
8900	ORCL	2021-06-30	77.83999633789062
8901	ORCL	2021-07-01	79.54000091552734
8902	ORCL	2021-07-02	81.81999969482422
8903	ORCL	2021-07-06	83.08000183105469
8904	ORCL	2021-07-07	86.08999633789062
8905	ORCL	2021-07-08	85.58999633789062
8906	ORCL	2021-07-09	87.76000213623047
8907	ORCL	2021-07-12	87.08000183105469
8908	ORCL	2021-07-13	87.06999969482422
8909	ORCL	2021-07-14	88.27999877929688
8910	ORCL	2021-07-15	86.23999786376953
8911	ORCL	2021-07-16	87.48999786376953
8912	ORCL	2021-07-19	86.9800033569336
8913	ORCL	2021-07-20	88.66000366210938
8914	ORCL	2021-07-21	89.69000244140625
8915	ORCL	2021-07-22	90.69000244140625
8916	ORCL	2021-07-23	87.69000244140625
8917	ORCL	2021-07-26	87.86000061035156
8918	ORCL	2021-07-27	87.80000305175781
8919	ORCL	2021-07-28	87.18000030517578
8920	ORCL	2021-07-29	87.62999725341797
8921	ORCL	2021-07-30	87.13999938964844
8922	ORCL	2021-08-02	87.5999984741211
8923	ORCL	2021-08-03	89.73999786376953
8924	ORCL	2021-08-04	90.05000305175781
8925	ORCL	2021-08-05	89.43000030517578
8926	ORCL	2021-08-06	89.5199966430664
8927	ORCL	2021-08-09	89.9000015258789
8928	ORCL	2021-08-10	89.63999938964844
8929	ORCL	2021-08-11	89.62999725341797
8930	ORCL	2021-08-12	89.80999755859375
8931	ORCL	2021-08-13	90.37999725341797
8932	ORCL	2021-08-16	90.81999969482422
8933	ORCL	2021-08-17	90.94999694824219
8934	ORCL	2021-08-18	88.94000244140625
8935	ORCL	2021-08-19	88.70999908447266
8936	ORCL	2021-08-20	88.94000244140625
8937	ORCL	2021-08-23	89.12000274658203
8938	ORCL	2021-08-24	88.55000305175781
8939	ORCL	2021-08-25	88.62000274658203
8940	ORCL	2021-08-26	88.72000122070312
8941	ORCL	2021-08-27	89.3499984741211
8942	ORCL	2021-08-30	89.44999694824219
8943	ORCL	2021-08-31	89.12999725341797
8944	ORCL	2021-09-01	89.94999694824219
8945	ORCL	2021-09-02	89.80000305175781
8946	ORCL	2021-09-03	90.0
8947	ORCL	2021-09-07	88.72000122070312
8948	ORCL	2021-09-08	89.47000122070312
8949	ORCL	2021-09-09	89.54000091552734
8950	ORCL	2021-09-10	89.68000030517578
8951	ORCL	2021-09-13	88.88999938964844
8952	ORCL	2021-09-14	86.38999938964844
8953	ORCL	2021-09-15	87.7300033569336
8954	ORCL	2021-09-16	87.25
8955	ORCL	2021-09-17	86.38999938964844
8956	ORCL	2021-09-20	86.16999816894531
8957	ORCL	2021-09-21	86.91999816894531
8958	ORCL	2021-09-22	88.44000244140625
8959	ORCL	2021-09-23	89.41999816894531
8960	ORCL	2021-09-24	89.94000244140625
8961	ORCL	2021-09-27	91.04000091552734
8962	ORCL	2021-09-28	90.48999786376953
8963	ORCL	2021-09-29	91.25
8964	ORCL	2021-09-30	87.12999725341797
8965	ORCL	2021-10-01	89.73999786376953
8966	ORCL	2021-10-04	89.26000213623047
8967	ORCL	2021-10-05	91.48999786376953
8968	ORCL	2021-10-06	91.33999633789062
8969	ORCL	2021-10-07	92.30999755859375
8970	ORCL	2021-10-08	94.38999938964844
8971	ORCL	2021-10-11	95.29000091552734
8972	ORCL	2021-10-12	95.56999969482422
8973	ORCL	2021-10-13	96.4000015258789
8974	ORCL	2021-10-14	95.27999877929688
8975	ORCL	2021-10-15	95.33000183105469
8976	ORCL	2021-10-18	96.51000213623047
8977	ORCL	2021-10-19	97.05999755859375
8978	ORCL	2021-10-20	96.63999938964844
8979	ORCL	2021-10-21	96.30000305175781
8980	ORCL	2021-10-22	98.25
8981	ORCL	2021-10-25	97.88999938964844
8982	ORCL	2021-10-26	96.9800033569336
8983	ORCL	2021-10-27	96.02999877929688
8984	ORCL	2021-10-28	96.2300033569336
8985	ORCL	2021-10-29	95.94000244140625
8986	ORCL	2021-11-01	94.37999725341797
8987	ORCL	2021-11-02	95.87000274658203
8988	ORCL	2021-11-03	96.1500015258789
8989	ORCL	2021-11-04	95.62999725341797
8990	ORCL	2021-11-05	94.94999694824219
8991	ORCL	2021-11-08	95.13999938964844
8992	ORCL	2021-11-09	94.58999633789062
8993	ORCL	2021-11-10	93.83000183105469
8994	ORCL	2021-11-11	94.04000091552734
8995	ORCL	2021-11-12	93.54000091552734
8996	ORCL	2021-11-15	94.0199966430664
8997	ORCL	2021-11-16	95.61000061035156
8998	ORCL	2021-11-17	95.33000183105469
8999	ORCL	2021-11-18	94.66000366210938
9000	ORCL	2021-11-19	93.97000122070312
9001	ORCL	2021-11-22	94.61000061035156
9002	ORCL	2021-11-23	92.94000244140625
9003	ORCL	2021-11-24	93.58000183105469
9004	ORCL	2021-11-26	92.33000183105469
9005	ORCL	2021-11-29	92.94000244140625
9006	ORCL	2021-11-30	90.73999786376953
9007	ORCL	2021-12-01	89.75
9008	ORCL	2021-12-02	89.98999786376953
9009	ORCL	2021-12-03	88.23999786376953
9010	ORCL	2021-12-06	88.94000244140625
9011	ORCL	2021-12-07	90.05000305175781
9012	ORCL	2021-12-08	88.94000244140625
9013	ORCL	2021-12-09	88.7699966430664
9014	ORCL	2021-12-10	102.62999725341797
9015	ORCL	2021-12-13	100.88999938964844
9016	ORCL	2021-12-14	99.88999938964844
9017	ORCL	2021-12-15	103.6500015258789
9018	ORCL	2021-12-16	103.22000122070312
9019	ORCL	2021-12-17	96.62000274658203
9020	ORCL	2021-12-20	91.63999938964844
9021	ORCL	2021-12-21	91.51000213623047
9022	ORCL	2021-12-22	89.86000061035156
9023	ORCL	2021-12-23	89.72000122070312
9024	ORCL	2021-12-27	89.54000091552734
9025	ORCL	2021-12-28	88.6500015258789
9026	ORCL	2021-12-29	88.20999908447266
9027	ORCL	2021-12-30	88.01000213623047
9028	ORCL	2021-12-31	87.20999908447266
9029	ORCL	2022-01-03	87.9000015258789
9030	ORCL	2022-01-04	88.83999633789062
9031	ORCL	2022-01-05	86.45999908447266
9032	ORCL	2022-01-06	86.33999633789062
9033	ORCL	2022-01-07	87.51000213623047
9034	ORCL	2022-01-10	89.27999877929688
9035	ORCL	2022-01-11	88.4800033569336
9036	ORCL	2022-01-12	88.30999755859375
9037	ORCL	2022-01-13	87.79000091552734
9038	ORCL	2022-01-14	87.69000244140625
9039	ORCL	2022-01-18	85.55000305175781
9040	ORCL	2022-01-19	83.37999725341797
9041	ORCL	2022-01-20	82.72000122070312
9042	ORCL	2022-01-21	82.22000122070312
9043	ORCL	2022-01-24	82.41999816894531
9044	ORCL	2022-01-25	81.06999969482422
9045	ORCL	2022-01-26	79.58999633789062
9046	ORCL	2022-01-27	79.77999877929688
9047	ORCL	2022-01-28	80.4800033569336
9048	ORCL	2022-01-31	81.16000366210938
9049	ORCL	2022-02-01	81.04000091552734
9050	ORCL	2022-02-02	82.5
9051	ORCL	2022-02-03	81.94000244140625
9052	ORCL	2022-02-04	82.11000061035156
9053	ORCL	2022-02-07	80.73999786376953
9054	ORCL	2022-02-08	80.79000091552734
9055	ORCL	2022-02-09	83.44999694824219
9056	ORCL	2022-02-10	81.8499984741211
9057	ORCL	2022-02-11	79.75
9058	ORCL	2022-02-14	78.94999694824219
9059	ORCL	2022-02-15	79.7699966430664
9060	ORCL	2022-02-16	79.19000244140625
9061	ORCL	2022-02-17	75.52999877929688
9062	ORCL	2022-02-18	74.56999969482422
9063	ORCL	2022-02-22	74.12000274658203
9064	ORCL	2022-02-23	72.47000122070312
9065	ORCL	2022-02-24	74.80999755859375
9066	ORCL	2022-02-25	76.3499984741211
9067	ORCL	2022-02-28	75.97000122070312
9068	ORCL	2022-03-01	76.01000213623047
9069	ORCL	2022-03-02	78.27999877929688
9070	ORCL	2022-03-03	78.25
9071	ORCL	2022-03-04	76.48999786376953
9072	ORCL	2022-03-07	74.31999969482422
9073	ORCL	2022-03-08	73.33000183105469
9074	ORCL	2022-03-09	76.0999984741211
9075	ORCL	2022-03-10	76.6500015258789
9076	ORCL	2022-03-11	77.81999969482422
9077	ORCL	2022-03-14	77.06999969482422
9078	ORCL	2022-03-15	80.5999984741211
9079	ORCL	2022-03-16	79.95999908447266
9080	ORCL	2022-03-17	80.5999984741211
9081	ORCL	2022-03-18	81.68000030517578
9082	ORCL	2022-03-21	80.95999908447266
9083	ORCL	2022-03-22	81.80000305175781
9084	ORCL	2022-03-23	80.38999938964844
9085	ORCL	2022-03-24	82.23999786376953
9086	ORCL	2022-03-25	81.7300033569336
9087	ORCL	2022-03-28	83.5999984741211
9088	ORCL	2022-03-29	84.29000091552734
9089	ORCL	2022-03-30	83.36000061035156
9090	ORCL	2022-03-31	82.7300033569336
9091	ORCL	2022-04-01	82.01000213623047
9092	ORCL	2022-04-04	84.06999969482422
9093	ORCL	2022-04-05	82.94000244140625
9094	ORCL	2022-04-06	82.12000274658203
9095	ORCL	2022-04-07	81.54000091552734
9096	ORCL	2022-04-08	80.94000244140625
9097	ORCL	2022-04-11	79.76000213623047
9098	ORCL	2022-04-12	79.33000183105469
9099	ORCL	2022-04-13	79.75
9100	ORCL	2022-04-14	79.44999694824219
9101	ORCL	2022-04-18	78.22000122070312
9102	ORCL	2022-04-19	79.55999755859375
9103	ORCL	2022-04-20	80.29000091552734
9104	ORCL	2022-04-21	79.4800033569336
9105	ORCL	2022-04-22	76.20999908447266
9106	ORCL	2022-04-25	76.9800033569336
9107	ORCL	2022-04-26	74.51000213623047
9108	ORCL	2022-04-27	74.76000213623047
9109	ORCL	2022-04-28	76.13999938964844
9110	ORCL	2022-04-29	73.4000015258789
9111	ORCL	2022-05-02	74.0
9112	ORCL	2022-05-03	73.29000091552734
9113	ORCL	2022-05-04	75.20999908447266
9114	ORCL	2022-05-05	72.80000305175781
9115	ORCL	2022-05-06	72.48999786376953
9116	ORCL	2022-05-09	71.54000091552734
9117	ORCL	2022-05-10	72.52999877929688
9118	ORCL	2022-05-11	71.02999877929688
9119	ORCL	2022-05-12	70.7300033569336
9120	ORCL	2022-05-13	71.16999816894531
9121	ORCL	2022-05-16	69.70999908447266
9122	ORCL	2022-05-17	71.87999725341797
9123	ORCL	2022-05-18	68.30000305175781
9124	ORCL	2022-05-19	67.04000091552734
9125	ORCL	2022-05-20	68.62999725341797
9126	ORCL	2022-05-23	70.04000091552734
9127	ORCL	2022-05-24	69.02999877929688
9128	ORCL	2022-05-25	69.83000183105469
9129	ORCL	2022-05-26	71.66000366210938
9130	ORCL	2022-05-27	72.77999877929688
9131	ORCL	2022-05-31	71.91999816894531
9132	ORCL	2022-06-01	71.5999984741211
9133	ORCL	2022-06-02	73.13999938964844
9134	ORCL	2022-06-03	71.79000091552734
9135	ORCL	2022-06-06	72.97000122070312
9136	ORCL	2022-06-07	72.69000244140625
9137	ORCL	2022-06-08	71.37999725341797
9138	ORCL	2022-06-09	69.22000122070312
9139	ORCL	2022-06-10	67.13999938964844
9140	ORCL	2022-06-13	64.05000305175781
9141	ORCL	2022-06-14	70.72000122070312
9142	ORCL	2022-06-15	69.69999694824219
9143	ORCL	2022-06-16	68.70999908447266
9144	ORCL	2022-06-17	67.72000122070312
9145	ORCL	2022-06-21	67.68000030517578
9146	ORCL	2022-06-22	66.52999877929688
9147	ORCL	2022-06-23	67.62999725341797
9148	ORCL	2022-06-24	70.69999694824219
9149	ORCL	2022-06-27	70.41000366210938
9150	ORCL	2022-06-28	68.58000183105469
9151	ORCL	2022-06-29	69.20999908447266
9152	ORCL	2022-06-30	69.87000274658203
9153	ORCL	2022-07-01	70.87000274658203
9154	ORCL	2022-07-05	71.98999786376953
9155	ORCL	2022-07-06	71.66000366210938
9156	ORCL	2022-07-07	71.83000183105469
9157	ORCL	2022-07-08	71.87000274658203
9158	ORCL	2022-07-11	71.56999969482422
9159	ORCL	2022-07-12	70.41000366210938
9160	ORCL	2022-07-13	70.02999877929688
9161	ORCL	2022-07-14	69.44999694824219
9162	ORCL	2022-07-15	70.73999786376953
9163	ORCL	2022-07-18	70.20999908447266
9164	ORCL	2022-07-19	72.23999786376953
9165	ORCL	2022-07-20	72.58999633789062
9166	ORCL	2022-07-21	74.54000091552734
9167	ORCL	2022-07-22	74.9000015258789
9168	ORCL	2022-07-25	74.86000061035156
9169	ORCL	2022-07-26	74.02999877929688
9170	ORCL	2022-07-27	75.87000274658203
9171	ORCL	2022-07-28	77.04000091552734
9172	ORCL	2022-07-29	77.83999633789062
9173	ORCL	2022-08-01	77.44000244140625
9174	ORCL	2022-08-02	76.3499984741211
9175	ORCL	2022-08-03	77.37000274658203
9176	ORCL	2022-08-04	77.4000015258789
9177	ORCL	2022-08-05	77.3499984741211
9178	ORCL	2022-08-08	76.47000122070312
9179	ORCL	2022-08-09	76.7699966430664
9180	ORCL	2022-08-10	77.54000091552734
9181	ORCL	2022-08-11	77.16000366210938
9182	ORCL	2022-08-12	79.1500015258789
9183	ORCL	2022-08-15	79.11000061035156
9184	ORCL	2022-08-16	79.5199966430664
9185	ORCL	2022-08-17	79.25
9186	ORCL	2022-08-18	79.31999969482422
9187	ORCL	2022-08-19	78.66000366210938
9188	ORCL	2022-08-22	76.45999908447266
9189	ORCL	2022-08-23	76.41000366210938
9190	ORCL	2022-08-24	76.16999816894531
9191	ORCL	2022-08-25	76.88999938964844
9192	ORCL	2022-08-26	74.6500015258789
9193	ORCL	2022-08-29	74.19000244140625
9194	ORCL	2022-08-30	74.13999938964844
9195	ORCL	2022-08-31	74.1500015258789
9196	ORCL	2022-09-01	75.30000305175781
9197	ORCL	2022-09-02	74.68000030517578
9198	ORCL	2022-09-06	73.83000183105469
9199	ORCL	2022-09-07	74.48999786376953
9200	ORCL	2022-09-08	74.6500015258789
9201	ORCL	2022-09-09	75.91000366210938
9202	ORCL	2022-09-12	77.08000183105469
9203	ORCL	2022-09-13	76.04000091552734
9204	ORCL	2022-09-14	72.12000274658203
9205	ORCL	2022-09-15	70.23999786376953
9206	ORCL	2022-09-16	68.83000183105469
9207	ORCL	2022-09-19	69.06999969482422
9208	ORCL	2022-09-20	68.11000061035156
9209	ORCL	2022-09-21	66.75
9210	ORCL	2022-09-22	66.02999877929688
9211	ORCL	2022-09-23	64.55000305175781
9212	ORCL	2022-09-26	63.45000076293945
9213	ORCL	2022-09-27	62.41999816894531
9214	ORCL	2022-09-28	63.06999969482422
9215	ORCL	2022-09-29	61.400001525878906
9216	ORCL	2022-09-30	61.06999969482422
9217	ORCL	2022-10-03	63.08000183105469
9218	ORCL	2022-10-04	65.69000244140625
9219	ORCL	2022-10-05	66.63999938964844
9220	ORCL	2022-10-06	65.30000305175781
9221	ORCL	2022-10-07	63.290000915527344
9222	ORCL	2022-10-10	62.56999969482422
9223	ORCL	2022-10-11	62.40999984741211
9224	ORCL	2022-10-12	63.779998779296875
9225	ORCL	2022-10-13	65.19999694824219
9226	ORCL	2022-10-14	64.30999755859375
9227	ORCL	2022-10-17	67.0199966430664
9228	ORCL	2022-10-18	67.02999877929688
9229	ORCL	2022-10-19	66.30000305175781
9230	ORCL	2022-10-20	69.25
9231	ORCL	2022-10-21	72.69999694824219
9232	ORCL	2022-10-24	72.91999816894531
9233	ORCL	2022-10-25	73.13999938964844
9234	ORCL	2022-10-26	74.81999969482422
9235	ORCL	2022-10-27	75.1500015258789
9236	ORCL	2022-10-28	77.36000061035156
9237	ORCL	2022-10-31	78.06999969482422
9238	ORCL	2022-11-01	77.11000061035156
9239	ORCL	2022-11-02	75.12000274658203
9240	ORCL	2022-11-03	75.02999877929688
9241	ORCL	2022-11-04	76.0
9242	ORCL	2022-11-07	76.73999786376953
9243	ORCL	2022-11-08	75.63999938964844
9244	ORCL	2022-11-09	75.66000366210938
9245	ORCL	2022-11-10	77.16999816894531
9246	ORCL	2022-11-11	77.73999786376953
9247	ORCL	2022-11-14	78.52999877929688
9248	ORCL	2022-11-15	79.18000030517578
9249	ORCL	2022-11-16	79.88999938964844
9250	ORCL	2022-11-17	79.19999694824219
9251	ORCL	2022-11-18	79.7300033569336
9252	ORCL	2022-11-21	79.81999969482422
9253	ORCL	2022-11-22	82.12000274658203
9254	ORCL	2022-11-23	82.55999755859375
9255	ORCL	2022-11-25	82.72000122070312
9256	ORCL	2022-11-28	81.38999938964844
9257	ORCL	2022-11-29	80.8499984741211
9258	ORCL	2022-11-30	83.02999877929688
9259	ORCL	2022-12-01	84.11000061035156
9260	ORCL	2022-12-02	83.3499984741211
9261	ORCL	2022-12-05	79.43000030517578
9262	ORCL	2022-12-06	78.91000366210938
9263	ORCL	2022-12-07	78.77999877929688
9264	ORCL	2022-12-08	80.06999969482422
9265	ORCL	2022-12-09	79.86000061035156
9266	ORCL	2022-12-12	81.27999877929688
9267	ORCL	2022-12-13	80.55999755859375
9268	ORCL	2022-12-14	81.81999969482422
9269	ORCL	2022-12-15	80.06999969482422
9270	ORCL	2022-12-16	79.58000183105469
9271	ORCL	2022-12-19	80.5
9272	ORCL	2022-12-20	80.94000244140625
9273	ORCL	2022-12-21	81.5
9274	ORCL	2022-12-22	80.48999786376953
9275	ORCL	2022-12-23	80.8499984741211
9276	ORCL	2022-12-27	80.9800033569336
9277	ORCL	2022-12-28	80.33000183105469
9278	ORCL	2022-12-29	81.4000015258789
9279	ORCL	2022-12-30	81.73999786376953
9280	ORCL	2023-01-03	83.72000122070312
9281	ORCL	2023-01-04	84.4800033569336
9282	ORCL	2023-01-05	84.30999755859375
9283	ORCL	2023-01-06	85.66000366210938
9284	ORCL	2023-01-09	86.41999816894531
9285	ORCL	2023-01-10	86.5
9286	ORCL	2023-01-11	88.5999984741211
9287	ORCL	2023-01-12	88.77999877929688
9288	ORCL	2023-01-13	89.19999694824219
9289	ORCL	2023-01-17	88.5999984741211
9290	ORCL	2023-01-18	86.70999908447266
9291	ORCL	2023-01-19	85.94000244140625
9292	ORCL	2023-01-20	87.25
9293	ORCL	2023-01-23	88.97000122070312
9294	ORCL	2023-01-24	89.69999694824219
9295	ORCL	2023-01-25	89.63999938964844
9296	ORCL	2023-01-26	89.83000183105469
9297	ORCL	2023-01-27	88.98999786376953
9298	ORCL	2023-01-30	87.3499984741211
9299	ORCL	2023-01-31	88.45999908447266
9300	ORCL	2023-02-01	90.05000305175781
9301	ORCL	2023-02-02	89.37999725341797
9302	ORCL	2023-02-03	89.62000274658203
9303	ORCL	2023-02-06	88.52999877929688
9304	ORCL	2023-02-07	87.73999786376953
9305	ORCL	2023-02-08	86.69000244140625
9306	ORCL	2023-02-09	86.6500015258789
9307	ORCL	2023-02-10	87.13999938964844
9308	ORCL	2023-02-13	89.41999816894531
9309	ORCL	2023-02-14	89.08999633789062
9310	ORCL	2023-02-15	88.33999633789062
9311	ORCL	2023-02-16	87.72000122070312
9312	ORCL	2023-02-17	87.27999877929688
9313	ORCL	2023-02-21	86.19999694824219
9314	ORCL	2023-02-22	86.31999969482422
9315	ORCL	2023-02-23	88.58000183105469
9316	ORCL	2023-02-24	88.66000366210938
9317	ORCL	2023-02-27	87.95999908447266
9318	ORCL	2023-02-28	87.4000015258789
9319	ORCL	2023-03-01	86.33999633789062
9320	ORCL	2023-03-02	86.97000122070312
9321	ORCL	2023-03-03	89.25
9322	ORCL	2023-03-06	89.73999786376953
9323	ORCL	2023-03-07	88.36000061035156
9324	ORCL	2023-03-08	88.48999786376953
9325	ORCL	2023-03-09	86.87000274658203
9326	ORCL	2023-03-10	84.06999969482422
9327	ORCL	2023-03-13	84.93000030517578
9328	ORCL	2023-03-14	84.55999755859375
9329	ORCL	2023-03-15	82.9800033569336
9330	ORCL	2023-03-16	84.81999969482422
9331	ORCL	2023-03-17	85.26000213623047
9332	ORCL	2023-03-20	86.95999908447266
9333	ORCL	2023-03-21	87.58000183105469
9334	ORCL	2023-03-22	87.9000015258789
9335	ORCL	2023-03-23	87.77999877929688
9336	ORCL	2023-03-24	88.01000213623047
9337	ORCL	2023-03-27	90.13999938964844
9338	ORCL	2023-03-28	89.8499984741211
9339	ORCL	2023-03-29	90.62000274658203
9340	ORCL	2023-03-30	90.51000213623047
9341	ORCL	2023-03-31	92.91999816894531
9342	ORCL	2023-04-03	93.91999816894531
9343	ORCL	2023-04-04	94.0
9344	ORCL	2023-04-05	94.88999938964844
9345	ORCL	2023-04-06	95.91999816894531
9346	ORCL	2023-04-10	93.76000213623047
9347	ORCL	2023-04-11	93.97000122070312
9348	ORCL	2023-04-12	93.9000015258789
9349	ORCL	2023-04-13	95.55000305175781
9350	ORCL	2023-04-14	95.70999908447266
9351	ORCL	2023-04-17	95.58999633789062
9352	ORCL	2023-04-18	96.47000122070312
9353	ORCL	2023-04-19	95.80999755859375
9354	ORCL	2023-04-20	94.83000183105469
9355	ORCL	2023-04-21	95.1500015258789
9356	ORCL	2023-04-24	95.44000244140625
9357	ORCL	2023-04-25	94.05999755859375
9358	ORCL	2023-04-26	93.70999908447266
9359	ORCL	2023-04-27	95.04000091552734
9360	ORCL	2023-04-28	94.72000122070312
9361	ORCL	2023-05-01	94.87000274658203
9362	ORCL	2023-05-02	94.80000305175781
9363	ORCL	2023-05-03	94.77999877929688
9364	ORCL	2023-05-04	94.97000122070312
9365	ORCL	2023-05-05	96.97000122070312