-- DROP DATABASE stockdb;
CREATE DATABASE stockdb;

-- DROP TABLE stock;

CREATE TABLE stock
(
  sym text NOT NULL,
  date date NOT NULL,
  open double precision NOT NULL,
  high double precision NOT NULL,
  low double precision NOT NULL,
  close double precision NOT NULL,
  volume bigint NOT NULL,
  adjclose double precision NOT NULL
);







insert into stock values('ORCL','2016-05-02',39.900002,40.43,39.830002,40.299999,10431600,40.299999);
insert into stock values('ORCL','2016-04-29',40.169998,40.169998,39.369999,39.860001,12828700,39.860001);
insert into stock values('ORCL','2016-04-28',40.360001,40.970001,40.169998,40.330002,9024200,40.330002);
insert into stock values('ORCL','2016-04-27',40.509998,41.00,40.509998,40.849998,8740600,40.849998);
insert into stock values('ORCL','2016-04-26',40.82,40.849998,40.43,40.650002,8363800,40.650002);
insert into stock values('ORCL','2016-04-25',40.59,40.830002,40.470001,40.779999,10876200,40.779999);
insert into stock values('ORCL','2016-04-22',40.790001,41.43,40.669998,40.700001,15003300,40.700001);
insert into stock values('ORCL','2016-04-21',41.029999,41.299999,40.880001,40.990002,11954100,40.990002);
insert into stock values('ORCL','2016-04-20',41.189999,41.389999,41.080002,41.099998,8481200,41.099998);
insert into stock values('ORCL','2016-04-19',41.41,41.490002,40.970001,41.060001,9884400,41.060001);
insert into stock values('ORCL','2016-04-18',40.84,41.25,40.799999,41.240002,8849300,41.240002);
insert into stock values('ORCL','2016-04-15',41.119999,41.380001,41.02,41.02,10340300,41.02);
insert into stock values('ORCL','2016-04-14',41.310001,41.459999,41.18,41.240002,9150500,41.240002);
insert into stock values('ORCL','2016-04-13',40.82,41.389999,40.630001,41.310001,12752300,41.310001);
insert into stock values('ORCL','2016-04-12',40.310001,40.52,39.990002,40.419998,9245000,40.419998);
insert into stock values('ORCL','2016-04-11',40.59,41.080002,40.380001,40.389999,10399600,40.24);
insert into stock values('ORCL','2016-04-08',40.130001,40.540001,40.130001,40.360001,8011000,40.210112);
insert into stock values('ORCL','2016-04-07',40.59,40.59,39.810001,39.970001,12838600,39.821561);
insert into stock values('ORCL','2016-04-06',40.400002,40.790001,40.189999,40.75,12516200,40.598663);
insert into stock values('ORCL','2016-04-05',40.849998,41.060001,40.459999,40.529999,9111300,40.379479);
insert into stock values('ORCL','2016-04-04',41.150002,41.279999,40.900002,41.07,10243500,40.917474);
insert into stock values('ORCL','2016-04-01',40.68,41.220001,40.619999,41.16,9574100,41.00714);
insert into stock values('ORCL','2016-03-31',41.130001,41.240002,40.799999,40.91,10196500,40.758069);
insert into stock values('ORCL','2016-03-30',40.959999,41.110001,40.849998,40.970001,9803600,40.817847);
insert into stock values('ORCL','2016-03-29',40.41,40.799999,40.369999,40.700001,15159200,40.54885);
insert into stock values('ORCL','2016-03-28',41.110001,41.110001,40.560001,40.619999,14647000,40.469145);
insert into stock values('ORCL','2016-03-24',40.599998,41.07,40.34,40.970001,11956200,40.817847);
insert into stock values('ORCL','2016-03-23',41.299999,41.349998,40.57,40.75,13666800,40.598663);
insert into stock values('ORCL','2016-03-22',41.32,41.75,41.189999,41.380001,11970500,41.226325);
insert into stock values('ORCL','2016-03-21',41.419998,42.00,41.369999,41.610001,17275100,41.45547);
insert into stock values('ORCL','2016-03-18',40.869999,41.490002,40.650002,41.48,34354000,41.325952);
insert into stock values('ORCL','2016-03-17',40.150002,40.959999,40.07,40.610001,22163500,40.459184);
insert into stock values('ORCL','2016-03-16',39.549999,40.950001,39.529999,40.220001,49082300,40.070633);
insert into stock values('ORCL','2016-03-15',38.349998,38.869999,38.130001,38.740002,17502900,38.59613);
insert into stock values('ORCL','2016-03-14',38.91,38.939999,38.549999,38.700001,14704500,38.556277);
insert into stock values('ORCL','2016-03-11',38.450001,38.970001,38.279999,38.950001,13143300,38.805349);
insert into stock values('ORCL','2016-03-10',38.77,38.77,37.509998,38.049999,17620600,37.90869);
insert into stock values('ORCL','2016-03-09',38.43,38.610001,38.119999,38.48,16786500,38.337093);
insert into stock values('ORCL','2016-03-08',38.110001,38.450001,37.939999,38.150002,12384400,38.008321);
insert into stock values('ORCL','2016-03-07',37.540001,38.450001,37.52,38.360001,13011000,38.21754);
insert into stock values('ORCL','2016-03-04',38.00,38.16,37.77,37.889999,10638400,37.749284);
insert into stock values('ORCL','2016-03-03',37.610001,37.91,37.400002,37.889999,8832200,37.749284);
insert into stock values('ORCL','2016-03-02',37.759998,37.889999,37.43,37.759998,12791200,37.619766);
insert into stock values('ORCL','2016-03-01',37.150002,37.990002,37.040001,37.990002,13030800,37.848915);
insert into stock values('ORCL','2016-02-29',37.00,37.330002,36.630001,36.779999,22300200,36.643406);
insert into stock values('ORCL','2016-02-26',37.43,37.650002,36.84,36.959999,16551100,36.822738);
insert into stock values('ORCL','2016-02-25',36.790001,37.299999,36.50,37.290001,11566000,37.151514);
insert into stock values('ORCL','2016-02-24',36.09,36.73,35.77,36.630001,10978200,36.493965);
insert into stock values('ORCL','2016-02-23',37.110001,37.110001,36.380001,36.549999,9417100,36.41426);
insert into stock values('ORCL','2016-02-22',37.110001,37.490002,36.900002,37.110001,10109900,36.972182);
insert into stock values('ORCL','2016-02-19',36.52,36.790001,36.419998,36.779999,13203400,36.643406);
insert into stock values('ORCL','2016-02-18',36.709999,36.869999,36.400002,36.630001,12866600,36.493965);
insert into stock values('ORCL','2016-02-17',35.970001,36.77,35.970001,36.630001,13186500,36.493965);
insert into stock values('ORCL','2016-02-16',35.759998,35.91,35.419998,35.700001,19676300,35.567419);
insert into stock values('ORCL','2016-02-12',35.240002,35.549999,34.91,35.540001,15837900,35.408013);
insert into stock values('ORCL','2016-02-11',34.59,35.110001,34.470001,34.84,18889700,34.710612);
insert into stock values('ORCL','2016-02-10',35.419998,36.139999,35.139999,35.200001,13368700,35.069275);
insert into stock values('ORCL','2016-02-09',35.130001,35.610001,34.619999,35.080002,17819800,34.949722);
insert into stock values('ORCL','2016-02-08',35.130001,35.700001,34.48,35.610001,20118800,35.477753);
insert into stock values('ORCL','2016-02-05',36.130001,36.240002,35.369999,35.700001,17312200,35.567419);
insert into stock values('ORCL','2016-02-04',35.700001,36.540001,35.66,36.450001,16925900,36.314633);
insert into stock values('ORCL','2016-02-03',35.560001,35.790001,34.939999,35.689999,13855300,35.557454);
insert into stock values('ORCL','2016-02-02',35.849998,35.939999,35.25,35.349998,17404500,35.218716);
insert into stock values('ORCL','2016-02-01',35.900002,36.540001,35.849998,36.32,14144000,36.185115);
insert into stock values('ORCL','2016-01-29',35.650002,36.310001,35.509998,36.310001,19059300,36.175154);
insert into stock values('ORCL','2016-01-28',35.169998,35.549999,34.939999,35.330002,15472800,35.198794);
insert into stock values('ORCL','2016-01-27',35.029999,35.549999,34.73,34.91,20567600,34.780352);
insert into stock values('ORCL','2016-01-26',34.32,35.23,34.119999,35.23,19728900,35.099163);
insert into stock values('ORCL','2016-01-25',34.580002,34.939999,34.299999,34.34,16793600,34.212469);
insert into stock values('ORCL','2016-01-22',34.549999,34.990002,34.529999,34.799999,15892700,34.670759);
insert into stock values('ORCL','2016-01-21',33.91,34.560001,33.59,34.119999,20380300,33.993285);
insert into stock values('ORCL','2016-01-20',33.880001,34.23,33.130001,33.939999,25278700,33.813953);
insert into stock values('ORCL','2016-01-19',34.540001,34.75,34.240002,34.549999,21423100,34.421688);
insert into stock values('ORCL','2016-01-15',33.799999,34.509998,33.66,34.119999,25425000,33.993285);
insert into stock values('ORCL','2016-01-14',34.189999,35.09,34.009998,34.790001,19523600,34.660798);
insert into stock values('ORCL','2016-01-13',35.189999,35.400002,33.869999,34.080002,28322900,33.953436);
insert into stock values('ORCL','2016-01-12',35.32,35.549999,34.990002,35.369999,18457300,35.238642);
insert into stock values('ORCL','2016-01-11',34.75,35.119999,34.52,34.939999,18726600,34.810239);
insert into stock values('ORCL','2016-01-08',35.130001,35.279999,34.610001,34.650002,21962200,34.521319);
insert into stock values('ORCL','2016-01-07',35.25,35.68,34.880001,35.040001,22591400,34.90987);
insert into stock values('ORCL','2016-01-06',35.50,36.139999,35.360001,35.82,18165700,35.686972);
insert into stock values('ORCL','2016-01-05',35.860001,36.119999,35.490002,35.639999,25340700,35.50764);
insert into stock values('ORCL','2016-01-04',36.009998,36.009998,35.360001,35.75,18784400,35.617232);
insert into stock values('ORCL','2015-12-31',36.84,36.950001,36.43,36.529999,10332400,36.244891);
insert into stock values('ORCL','2015-12-30',37.080002,37.16,36.830002,36.919998,9585600,36.631847);
insert into stock values('ORCL','2015-12-29',37.02,37.209999,36.98,37.040001,10708600,36.750913);
insert into stock values('ORCL','2015-12-28',36.830002,36.860001,36.470001,36.790001,10921900,36.502864);
insert into stock values('ORCL','2015-12-24',36.73,37.23,36.73,37.009998,4953900,36.721144);
insert into stock values('ORCL','2015-12-23',36.66,37.220001,36.650002,36.93,12832300,36.641771);
insert into stock values('ORCL','2015-12-22',36.389999,36.709999,36.25,36.59,13924800,36.304424);
insert into stock values('ORCL','2015-12-21',36.720001,36.84,36.099998,36.419998,15042300,36.135749);
insert into stock values('ORCL','2015-12-18',36.889999,37.080002,36.310001,36.349998,28726800,36.066296);
insert into stock values('ORCL','2015-12-17',38.09,38.200001,36.540001,36.93,42879900,36.641771);
insert into stock values('ORCL','2015-12-16',38.669998,39.139999,38.349998,38.91,23478000,38.606317);
insert into stock values('ORCL','2015-12-15',38.099998,38.529999,37.950001,38.209999,19262900,37.91178);
insert into stock values('ORCL','2015-12-14',37.150002,37.68,36.849998,37.650002,20142700,37.356153);
insert into stock values('ORCL','2015-12-11',37.619999,37.849998,37.029999,37.209999,20346800,36.919584);
insert into stock values('ORCL','2015-12-10',38.610001,38.82,38.110001,38.189999,18358300,37.891935);
insert into stock values('ORCL','2015-12-09',38.630001,39.349998,38.330002,38.580002,17516100,38.278895);
insert into stock values('ORCL','2015-12-08',38.290001,38.869999,38.259998,38.73,15219700,38.427722);
insert into stock values('ORCL','2015-12-07',39.16,39.240002,38.50,38.82,13798500,38.517019);
insert into stock values('ORCL','2015-12-04',38.02,39.240002,37.880001,39.16,18206600,38.854366);
insert into stock values('ORCL','2015-12-03',38.959999,38.959999,37.75,37.810001,20322500,37.514904);
insert into stock values('ORCL','2015-12-02',39.150002,39.389999,38.650002,38.700001,13694200,38.397957);
insert into stock values('ORCL','2015-12-01',39.09,39.279999,38.91,39.23,12718200,38.923819);
insert into stock values('ORCL','2015-11-30',39.110001,39.290001,38.970001,38.970001,18969800,38.66585);
insert into stock values('ORCL','2015-11-27',39.139999,39.34,39.080002,39.18,6869900,38.87421);
insert into stock values('ORCL','2015-11-25',39.470001,39.599998,39.240002,39.259998,8014700,38.953584);
insert into stock values('ORCL','2015-11-24',38.779999,39.619999,38.779999,39.459999,13766300,39.152024);
insert into stock values('ORCL','2015-11-23',39.439999,39.529999,39.049999,39.139999,9111900,38.834521);
insert into stock values('ORCL','2015-11-20',39.25,39.580002,39.200001,39.34,12023200,39.032961);
insert into stock values('ORCL','2015-11-19',38.669998,39.32,38.619999,39.02,12306100,38.715459);
insert into stock values('ORCL','2015-11-18',38.189999,38.73,38.150002,38.700001,11958900,38.397957);
insert into stock values('ORCL','2015-11-17',38.23,38.52,37.970001,38.130001,14820000,37.832406);
insert into stock values('ORCL','2015-11-16',37.689999,38.389999,37.560001,38.119999,16741000,37.822482);
insert into stock values('ORCL','2015-11-13',38.48,38.599998,37.220001,37.299999,23987600,37.008882);
insert into stock values('ORCL','2015-11-12',38.650002,39.099998,38.509998,38.630001,14591600,38.328504);
insert into stock values('ORCL','2015-11-11',39.240002,39.599998,38.98,39.040001,18861500,38.735303);
insert into stock values('ORCL','2015-11-10',39.830002,40.169998,39.790001,39.919998,11294000,39.608433);
insert into stock values('ORCL','2015-11-09',40.41,40.50,39.779999,40.099998,14604900,39.787028);
insert into stock values('ORCL','2015-11-06',40.32,40.639999,40.130001,40.619999,16481800,40.30297);
insert into stock values('ORCL','2015-11-05',40.16,40.599998,40.150002,40.349998,16358800,40.035077);
insert into stock values('ORCL','2015-11-04',40.349998,40.57,40.060001,40.48,16863300,40.164063);
insert into stock values('ORCL','2015-11-03',39.689999,40.27,39.580002,40.200001,17153100,39.88625);
insert into stock values('ORCL','2015-11-02',39.049999,39.779999,38.900002,39.75,19789700,39.439761);
insert into stock values('ORCL','2015-10-30',38.919998,39.040001,38.50,38.84,16471500,38.536864);
insert into stock values('ORCL','2015-10-29',38.529999,38.91,38.529999,38.860001,11432900,38.556708);
insert into stock values('ORCL','2015-10-28',38.630001,38.889999,38.369999,38.880001,14020000,38.576552);
insert into stock values('ORCL','2015-10-27',38.330002,38.450001,38.040001,38.34,14110500,38.040766);
insert into stock values('ORCL','2015-10-26',37.939999,38.619999,37.939999,38.369999,12330600,38.070531);
insert into stock values('ORCL','2015-10-23',38.119999,38.16,37.790001,38.07,16469100,37.772873);
insert into stock values('ORCL','2015-10-22',36.849998,37.860001,36.849998,37.790001,14701400,37.495059);
insert into stock values('ORCL','2015-10-21',36.98,37.119999,36.57,36.619999,11062600,36.334189);
insert into stock values('ORCL','2015-10-20',36.619999,37.00,36.619999,36.860001,13678100,36.572317);
insert into stock values('ORCL','2015-10-19',36.860001,37.099998,36.57,36.869999,18100500,36.582238);
insert into stock values('ORCL','2015-10-16',37.799999,37.799999,37.139999,37.369999,19495000,37.078335);
insert into stock values('ORCL','2015-10-15',37.549999,37.669998,37.259998,37.549999,12205500,37.256931);
insert into stock values('ORCL','2015-10-14',37.169998,37.580002,37.139999,37.259998,14069700,36.969193);
insert into stock values('ORCL','2015-10-13',37.91,38.200001,37.740002,37.82,11575600,37.524824);
insert into stock values('ORCL','2015-10-12',37.919998,38.119999,37.689999,38.040001,11022500,37.743108);
insert into stock values('ORCL','2015-10-09',37.98,38.200001,37.66,38.099998,14656400,37.802637);
insert into stock values('ORCL','2015-10-08',37.389999,37.990002,37.34,37.889999,13247600,37.445447);
insert into stock values('ORCL','2015-10-07',37.75,37.98,37.349998,37.66,16335700,37.218146);
insert into stock values('ORCL','2015-10-06',37.52,37.849998,37.509998,37.73,12427300,37.287325);
insert into stock values('ORCL','2015-10-05',37.259998,37.73,37.02,37.59,12741700,37.148968);
insert into stock values('ORCL','2015-10-02',35.709999,36.91,35.639999,36.889999,18772800,36.45718);
insert into stock values('ORCL','2015-10-01',36.23,36.419998,35.849998,36.240002,18331300,35.814809);
insert into stock values('ORCL','2015-09-30',35.889999,36.189999,35.779999,36.119999,16215000,35.696214);
insert into stock values('ORCL','2015-09-29',35.310001,35.66,35.240002,35.509998,19785900,35.09337);
insert into stock values('ORCL','2015-09-28',35.720001,36.139999,35.400002,35.439999,21742700,35.024192);
insert into stock values('ORCL','2015-09-25',36.200001,36.32,35.91,36.049999,19387000,35.627036);
insert into stock values('ORCL','2015-09-24',35.849998,36.23,35.389999,36.060001,18059500,35.63692);
insert into stock values('ORCL','2015-09-23',36.189999,36.220001,35.830002,35.990002,16991600,35.567742);
insert into stock values('ORCL','2015-09-22',36.34,36.490002,35.970001,36.189999,19979700,35.765392);
insert into stock values('ORCL','2015-09-21',36.599998,37.060001,36.419998,36.830002,14964400,36.397887);
insert into stock values('ORCL','2015-09-18',36.290001,36.98,36.259998,36.380001,34919800,35.953166);
insert into stock values('ORCL','2015-09-17',38.27,38.27,36.50,36.740002,37299000,36.308942);
insert into stock values('ORCL','2015-09-16',38.259998,38.52,37.93,38.27,19574000,37.82099);
insert into stock values('ORCL','2015-09-15',37.77,38.18,37.400002,37.990002,14877900,37.544276);
insert into stock values('ORCL','2015-09-14',37.810001,37.939999,37.369999,37.560001,15021500,37.119321);
insert into stock values('ORCL','2015-09-11',37.450001,37.959999,37.400002,37.919998,12948600,37.475094);
insert into stock values('ORCL','2015-09-10',37.029999,37.939999,37.029999,37.610001,16930600,37.168734);
insert into stock values('ORCL','2015-09-09',37.900002,38.18,37.009998,37.09,14710200,36.654834);
insert into stock values('ORCL','2015-09-08',36.73,37.82,36.73,37.68,18949600,37.237912);
insert into stock values('ORCL','2015-09-04',36.349998,36.68,36.09,36.27,13147900,35.844456);
insert into stock values('ORCL','2015-09-03',36.810001,37.27,36.77,36.900002,11787800,36.467065);
insert into stock values('ORCL','2015-09-02',36.369999,36.75,36.110001,36.75,15049300,36.318823);
insert into stock values('ORCL','2015-09-01',36.330002,36.549999,35.889999,36.009998,19948700,35.587504);
insert into stock values('ORCL','2015-08-31',37.16,37.509998,36.93,37.09,15352800,36.654834);
insert into stock values('ORCL','2015-08-28',36.860001,37.490002,36.779999,37.459999,21559100,37.020492);
insert into stock values('ORCL','2015-08-27',37.349998,37.509998,36.009998,36.82,28218200,36.388002);
insert into stock values('ORCL','2015-08-26',36.029999,37.02,35.599998,36.91,20554300,36.476946);
insert into stock values('ORCL','2015-08-25',36.970001,37.209999,35.380001,35.450001,21393600,35.034077);
insert into stock values('ORCL','2015-08-24',35.73,36.599998,35.139999,36.080002,32522300,35.656686);
insert into stock values('ORCL','2015-08-21',38.32,38.77,37.549999,37.549999,19411300,37.109436);
insert into stock values('ORCL','2015-08-20',39.189999,39.50,38.599998,38.630001,13071200,38.176767);
insert into stock values('ORCL','2015-08-19',39.700001,39.939999,39.310001,39.529999,11112900,39.066205);
insert into stock values('ORCL','2015-08-18',39.52,40.029999,39.509998,39.830002,9950600,39.362688);
insert into stock values('ORCL','2015-08-17',39.41,39.73,39.09,39.720001,7631200,39.253978);
insert into stock values('ORCL','2015-08-14',39.330002,39.50,39.18,39.41,7185000,38.947614);
insert into stock values('ORCL','2015-08-13',39.220001,39.560001,38.990002,39.310001,7785700,38.848789);
insert into stock values('ORCL','2015-08-12',38.740002,39.360001,38.50,39.279999,11062300,38.819138);
insert into stock values('ORCL','2015-08-11',39.529999,39.68,39.02,39.169998,10600500,38.710428);
insert into stock values('ORCL','2015-08-10',39.759998,40.049999,39.700001,39.889999,9525800,39.421982);
insert into stock values('ORCL','2015-08-07',39.360001,39.689999,39.23,39.560001,10655100,39.095856);
insert into stock values('ORCL','2015-08-06',39.630001,39.84,39.150002,39.32,10613000,38.85867);
insert into stock values('ORCL','2015-08-05',39.900002,40.02,39.630001,39.639999,11982000,39.174915);
insert into stock values('ORCL','2015-08-04',39.59,40.00,39.529999,39.66,9697300,39.194681);
insert into stock values('ORCL','2015-08-03',39.950001,40.009998,39.459999,39.709999,12444500,39.244094);
insert into stock values('ORCL','2015-07-31',39.759998,40.119999,39.700001,39.939999,13706100,39.471395);
insert into stock values('ORCL','2015-07-30',40.029999,40.099998,39.549999,39.650002,13634200,39.1848);
insert into stock values('ORCL','2015-07-29',39.369999,39.869999,39.259998,39.790001,13016400,39.323157);
insert into stock values('ORCL','2015-07-28',38.790001,39.369999,38.439999,39.279999,14289200,38.819138);
insert into stock values('ORCL','2015-07-27',38.720001,38.82,38.470001,38.509998,15756800,38.058172);
insert into stock values('ORCL','2015-07-24',39.099998,39.169998,38.799999,39.00,12030300,38.542425);
insert into stock values('ORCL','2015-07-23',39.549999,39.599998,38.959999,39.00,18083800,38.542425);
insert into stock values('ORCL','2015-07-22',39.360001,39.669998,39.25,39.419998,16797000,38.957495);
insert into stock values('ORCL','2015-07-21',39.759998,39.990002,39.389999,39.57,14679100,39.105737);
insert into stock values('ORCL','2015-07-20',40.360001,40.389999,39.869999,39.93,17488100,39.461514);
insert into stock values('ORCL','2015-07-17',40.75,40.860001,40.16,40.400002,14574400,39.926001);
insert into stock values('ORCL','2015-07-16',41.02,41.02,40.560001,40.959999,14861000,40.479428);
insert into stock values('ORCL','2015-07-15',40.630001,40.919998,40.630001,40.790001,9326700,40.311424);
insert into stock values('ORCL','2015-07-14',40.810001,40.900002,40.580002,40.779999,9298800,40.301539);
insert into stock values('ORCL','2015-07-13',40.52,40.860001,40.380001,40.799999,10717000,40.321305);
insert into stock values('ORCL','2015-07-10',40.560001,40.650002,40.209999,40.360001,10470900,39.886469);
insert into stock values('ORCL','2015-07-09',40.240002,40.48,40.150002,40.18,13348300,39.708581);
insert into stock values('ORCL','2015-07-08',39.900002,40.240002,39.700001,39.77,14598700,39.303391);
insert into stock values('ORCL','2015-07-07',40.040001,40.27,39.84,40.16,16437100,39.688815);
insert into stock values('ORCL','2015-07-06',39.93,40.290001,39.77,40.150002,12434100,39.678934);
insert into stock values('ORCL','2015-07-02',40.380001,40.419998,40.150002,40.360001,11644100,39.738228);
insert into stock values('ORCL','2015-07-01',40.610001,40.700001,39.93,40.240002,13948600,39.620078);
insert into stock values('ORCL','2015-06-30',40.599998,40.75,40.110001,40.299999,16691500,39.679151);
insert into stock values('ORCL','2015-06-29',40.630001,40.900002,40.380001,40.419998,18195500,39.797302);
insert into stock values('ORCL','2015-06-26',41.099998,41.369999,40.970001,40.990002,39687300,40.358524);
insert into stock values('ORCL','2015-06-25',41.240002,41.470001,41.060001,41.060001,13587200,40.427445);
insert into stock values('ORCL','2015-06-24',41.540001,41.77,41.200001,41.200001,17768200,40.565288);
insert into stock values('ORCL','2015-06-23',41.939999,42.060001,41.48,41.709999,17394300,41.067429);
insert into stock values('ORCL','2015-06-22',41.799999,41.959999,41.450001,41.490002,22368300,40.850821);
insert into stock values('ORCL','2015-06-19',42.900002,43.099998,41.560001,41.59,37430200,40.949279);
insert into stock values('ORCL','2015-06-18',41.91,42.98,40.970001,42.740002,79138400,42.081564);
insert into stock values('ORCL','2015-06-17',44.860001,45.240002,44.369999,44.91,27080800,44.218132);
insert into stock values('ORCL','2015-06-16',43.91,44.880001,43.759998,44.639999,18271600,43.952291);
insert into stock values('ORCL','2015-06-15',43.900002,43.990002,43.41,43.720001,16727800,43.046466);
insert into stock values('ORCL','2015-06-12',43.98,44.389999,43.900002,44.34,11742300,43.656913);
insert into stock values('ORCL','2015-06-11',44.169998,44.419998,44.029999,44.279999,12519300,43.597836);
insert into stock values('ORCL','2015-06-10',43.279999,44.049999,43.060001,43.939999,15518400,43.263074);
insert into stock values('ORCL','2015-06-09',43.349998,43.369999,42.82,43.07,7634200,42.406478);
insert into stock values('ORCL','2015-06-08',43.810001,43.889999,43.080002,43.099998,9112200,42.436015);
insert into stock values('ORCL','2015-06-05',43.830002,44.02,43.490002,43.810001,12850700,43.13508);
insert into stock values('ORCL','2015-06-04',43.740002,44.110001,43.509998,43.77,13783100,43.095695);
insert into stock values('ORCL','2015-06-03',43.740002,44.09,43.59,43.970001,9220900,43.292615);
insert into stock values('ORCL','2015-06-02',43.509998,44.009998,43.139999,43.700001,8275900,43.026774);
insert into stock values('ORCL','2015-06-01',43.84,44.060001,43.639999,43.790001,9764300,43.115387);
insert into stock values('ORCL','2015-05-29',43.790001,43.84,43.360001,43.490002,10358700,42.82001);
insert into stock values('ORCL','2015-05-28',44.080002,44.25,43.639999,43.860001,7273200,43.184309);
insert into stock values('ORCL','2015-05-27',43.540001,44.25,43.41,44.139999,11096800,43.459994);
insert into stock values('ORCL','2015-05-26',43.740002,43.830002,43.150002,43.330002,10440400,42.662475);
insert into stock values('ORCL','2015-05-22',44.200001,44.27,43.880001,43.93,7484300,43.25323);
insert into stock values('ORCL','2015-05-21',44.220001,44.450001,43.950001,44.279999,8036400,43.597836);
insert into stock values('ORCL','2015-05-20',44.220001,44.599998,44.09,44.290001,9055700,43.607684);
insert into stock values('ORCL','2015-05-19',44.419998,44.459999,44.16,44.32,8640000,43.637221);
insert into stock values('ORCL','2015-05-18',43.939999,44.41,43.880001,44.240002,6070900,43.558455);
insert into stock values('ORCL','2015-05-15',44.41,44.439999,43.939999,44.150002,9369500,43.469842);
insert into stock values('ORCL','2015-05-14',44.110001,44.400002,44.00,44.380001,7293000,43.696298);
insert into stock values('ORCL','2015-05-13',43.759998,44.07,43.619999,43.790001,7451200,43.115387);
insert into stock values('ORCL','2015-05-12',43.650002,43.689999,43.279999,43.57,8515100,42.898775);
insert into stock values('ORCL','2015-05-11',43.970001,44.200001,43.599998,43.84,7429400,43.164616);
insert into stock values('ORCL','2015-05-08',43.830002,44.240002,43.689999,44.009998,9582900,43.331995);
insert into stock values('ORCL','2015-05-07',43.169998,43.66,43.02,43.48,8787100,42.810162);
insert into stock values('ORCL','2015-05-06',44.200001,44.240002,43.00,43.259998,12732100,42.59355);
insert into stock values('ORCL','2015-05-05',44.470001,44.619999,43.889999,43.919998,11410200,43.243382);
insert into stock values('ORCL','2015-05-04',44.549999,44.849998,44.240002,44.59,9168200,43.903062);
insert into stock values('ORCL','2015-05-01',43.439999,44.380001,43.439999,44.369999,11942000,43.68645);
insert into stock values('ORCL','2015-04-30',44.049999,44.41,43.509998,43.619999,20196300,42.948004);
insert into stock values('ORCL','2015-04-29',44.400002,44.900002,43.68,44.73,36608700,44.040905);
insert into stock values('ORCL','2015-04-28',43.709999,44.580002,43.450001,44.50,18287700,43.814448);
insert into stock values('ORCL','2015-04-27',43.099998,43.950001,43.07,43.610001,12916000,42.93816);
insert into stock values('ORCL','2015-04-24',43.41,43.580002,42.75,43.080002,17767100,42.416326);
insert into stock values('ORCL','2015-04-23',43.509998,43.630001,42.990002,43.389999,11311000,42.721548);
insert into stock values('ORCL','2015-04-22',43.509998,43.75,43.34,43.549999,7343900,42.879083);
insert into stock values('ORCL','2015-04-21',43.509998,43.869999,43.400002,43.419998,9312900,42.751085);
insert into stock values('ORCL','2015-04-20',43.310001,43.810001,43.25,43.32,10426300,42.652627);
insert into stock values('ORCL','2015-04-17',43.060001,43.400002,42.860001,43.00,12473500,42.337557);
insert into stock values('ORCL','2015-04-16',43.689999,43.959999,43.25,43.459999,11960800,42.790469);
insert into stock values('ORCL','2015-04-15',42.950001,44.189999,42.830002,43.990002,18188700,43.312307);
insert into stock values('ORCL','2015-04-14',43.040001,43.060001,42.509998,42.73,10510500,42.071716);
insert into stock values('ORCL','2015-04-13',43.549999,43.790001,43.029999,43.080002,10943400,42.416326);
insert into stock values('ORCL','2015-04-10',43.080002,43.889999,43.080002,43.509998,12542800,42.839698);
insert into stock values('ORCL','2015-04-09',42.970001,43.310001,42.740002,43.200001,9399500,42.534476);
insert into stock values('ORCL','2015-04-08',42.849998,43.34,42.849998,43.110001,6947100,42.445863);
insert into stock values('ORCL','2015-04-07',42.990002,43.48,42.939999,42.959999,8075400,42.298172);
insert into stock values('ORCL','2015-04-06',42.279999,43.099998,42.209999,42.959999,9766500,42.298172);
insert into stock values('ORCL','2015-04-02',42.990002,43.110001,42.48,42.619999,11183900,41.96341);
insert into stock values('ORCL','2015-04-01',42.990002,43.119999,42.720001,42.939999,12050900,42.130791);
insert into stock values('ORCL','2015-03-31',43.310001,43.57,43.130001,43.150002,13264200,42.336836);
insert into stock values('ORCL','2015-03-30',43.23,43.630001,43.119999,43.439999,12730100,42.621368);
insert into stock values('ORCL','2015-03-27',42.93,43.119999,42.419998,42.639999,18030800,41.836445);
insert into stock values('ORCL','2015-03-26',42.779999,43.23,42.459999,42.990002,14065600,42.179852);
insert into stock values('ORCL','2015-03-25',43.68,43.75,42.93,42.93,17491000,42.120981);
insert into stock values('ORCL','2015-03-24',44.330002,44.50,43.709999,43.709999,14913400,42.886281);
insert into stock values('ORCL','2015-03-23',44.34,44.619999,44.16,44.25,10749200,43.416105);
insert into stock values('ORCL','2015-03-20',44.130001,44.73,44.060001,44.41,20724700,43.57309);
insert into stock values('ORCL','2015-03-19',44.00,44.490002,44.00,44.16,15729600,43.327801);
insert into stock values('ORCL','2015-03-18',44.299999,44.939999,43.349998,44.130001,37900300,43.298368);
insert into stock values('ORCL','2015-03-17',43.110001,43.34,42.860001,42.869999,21509000,42.06211);
insert into stock values('ORCL','2015-03-16',42.82,43.529999,42.740002,43.41,17423200,42.591935);
insert into stock values('ORCL','2015-03-13',41.540001,42.470001,41.509998,42.380001,18405400,41.581347);
insert into stock values('ORCL','2015-03-12',41.459999,41.759998,41.259998,41.619999,13716700,40.835667);
insert into stock values('ORCL','2015-03-11',41.93,42.16,41.41,41.470001,11108800,40.688496);
insert into stock values('ORCL','2015-03-10',42.240002,42.549999,41.779999,41.82,13960700,41.031898);
insert into stock values('ORCL','2015-03-09',42.25,42.790001,42.189999,42.689999,11474200,41.885502);
insert into stock values('ORCL','2015-03-06',43.610001,43.610001,42.299999,42.380001,15086600,41.581347);
insert into stock values('ORCL','2015-03-05',43.66,43.889999,43.259998,43.799999,10983500,42.974585);
insert into stock values('ORCL','2015-03-04',43.200001,43.66,42.82,43.610001,14697600,42.788167);
insert into stock values('ORCL','2015-03-03',43.830002,43.880001,43.169998,43.380001,10058700,42.562501);
insert into stock values('ORCL','2015-03-02',43.810001,44.040001,43.48,44.029999,11091000,43.20025);
insert into stock values('ORCL','2015-02-27',43.77,44.110001,43.68,43.82,9549500,42.994208);
insert into stock values('ORCL','2015-02-26',43.799999,44.150002,43.709999,43.889999,8519300,43.062889);
insert into stock values('ORCL','2015-02-25',43.830002,44.09,43.380001,43.73,11785400,42.905904);
insert into stock values('ORCL','2015-02-24',43.790001,43.959999,43.380001,43.880001,10522500,43.053079);
insert into stock values('ORCL','2015-02-23',43.459999,43.880001,43.299999,43.779999,10995500,42.954961);
insert into stock values('ORCL','2015-02-20',44.060001,44.09,43.459999,43.77,14731200,42.945151);
insert into stock values('ORCL','2015-02-19',44.130001,44.369999,44.00,44.110001,8465700,43.278744);
insert into stock values('ORCL','2015-02-18',43.709999,44.110001,43.650002,44.099998,8661100,43.26893);
insert into stock values('ORCL','2015-02-17',43.669998,43.900002,43.540001,43.84,10118600,43.013832);
insert into stock values('ORCL','2015-02-13',43.799999,44.23,43.799999,43.93,10155700,43.102136);
insert into stock values('ORCL','2015-02-12',43.48,44.060001,43.41,43.889999,12519700,43.062889);
insert into stock values('ORCL','2015-02-11',43.959999,44.00,43.09,43.360001,12836900,42.542878);
insert into stock values('ORCL','2015-02-10',43.790001,44.060001,43.560001,43.990002,12714800,43.161007);
insert into stock values('ORCL','2015-02-09',42.630001,43.630001,42.630001,43.400002,12705700,42.582125);
insert into stock values('ORCL','2015-02-06',43.259998,43.470001,42.880001,42.98,9404500,42.170038);
insert into stock values('ORCL','2015-02-05',42.50,43.240002,42.50,43.16,9630300,42.346646);
insert into stock values('ORCL','2015-02-04',42.970001,43.16,42.32,42.419998,12912000,41.62059);
insert into stock values('ORCL','2015-02-03',42.939999,43.139999,42.540001,43.040001,12657100,42.228909);
insert into stock values('ORCL','2015-02-02',42.209999,42.709999,41.560001,42.68,16889500,41.875692);
insert into stock values('ORCL','2015-01-30',42.09,42.52,41.82,41.889999,22590000,41.100579);
insert into stock values('ORCL','2015-01-29',42.82,43.02,42.32,42.860001,12805100,42.0523);
insert into stock values('ORCL','2015-01-28',43.939999,43.98,42.669998,42.689999,15132500,41.885502);
insert into stock values('ORCL','2015-01-27',43.009998,43.869999,42.580002,43.400002,14984100,42.582125);
insert into stock values('ORCL','2015-01-26',44.169998,44.209999,43.540001,43.900002,12059500,43.072702);
insert into stock values('ORCL','2015-01-23',43.98,44.540001,43.919998,44.189999,14150300,43.357235);
insert into stock values('ORCL','2015-01-22',43.950001,45.330002,43.18,44.049999,17969100,43.219873);
insert into stock values('ORCL','2015-01-21',43.689999,43.93,43.209999,43.490002,15876600,42.670429);
insert into stock values('ORCL','2015-01-20',43.560001,44.029999,43.23,43.900002,16308400,43.072702);
insert into stock values('ORCL','2015-01-16',42.490002,43.619999,42.25,43.509998,17786700,42.690049);
insert into stock values('ORCL','2015-01-15',43.060001,43.639999,42.57,42.630001,13431000,41.826635);
insert into stock values('ORCL','2015-01-14',42.459999,43.169998,42.459999,43.060001,12707400,42.248532);
insert into stock values('ORCL','2015-01-13',43.669998,43.950001,42.57,42.93,12869300,42.120981);
insert into stock values('ORCL','2015-01-12',43.259998,43.77,42.860001,43.27,16050300,42.454574);
insert into stock values('ORCL','2015-01-09',43.98,44.099998,43.259998,43.389999,15948100,42.572311);
insert into stock values('ORCL','2015-01-08',43.630001,43.939999,43.380001,43.41,17516900,42.591935);
insert into stock values('ORCL','2015-01-07',43.330002,43.52,43.009998,43.150002,13502200,42.336836);
insert into stock values('ORCL','2015-01-06',44.060001,44.18,42.990002,43.139999,19229500,42.327023);
insert into stock values('ORCL','2015-01-05',44.16,44.25,43.580002,43.59,18369400,42.768543);
insert into stock values('ORCL','2015-01-02',45.02,45.189999,43.970001,44.330002,15070200,43.376862);
insert into stock values('ORCL','2014-12-31',45.450001,45.560001,44.970001,44.970001,13269200,44.003101);
insert into stock values('ORCL','2014-12-30',45.549999,45.66,45.290001,45.34,9968400,44.365145);
insert into stock values('ORCL','2014-12-29',46.02,46.09,45.599998,45.610001,9701400,44.62934);
insert into stock values('ORCL','2014-12-26',46.189999,46.50,46.07,46.099998,6893500,45.108802);
insert into stock values('ORCL','2014-12-24',46.360001,46.709999,46.150002,46.23,10238200,45.236008);
insert into stock values('ORCL','2014-12-23',45.529999,46.50,45.459999,46.009998,14042400,45.020737);
insert into stock values('ORCL','2014-12-22',45.57,46.049999,45.41,45.650002,21264400,44.668481);
insert into stock values('ORCL','2014-12-19',45.099998,46.150002,44.98,46.00,41782200,45.010954);
insert into stock values('ORCL','2014-12-18',43.830002,45.369999,43.57,45.349998,54495600,44.374928);
insert into stock values('ORCL','2014-12-17',41.060001,41.630001,40.68,41.16,18151000,40.275018);
insert into stock values('ORCL','2014-12-16',40.889999,41.360001,40.610001,40.630001,16424500,39.756415);
insert into stock values('ORCL','2014-12-15',41.209999,41.650002,40.77,41.110001,22343100,40.226094);
insert into stock values('ORCL','2014-12-12',40.240002,40.779999,39.919998,39.950001,14108200,39.091036);
insert into stock values('ORCL','2014-12-11',41.119999,41.639999,40.709999,40.759998,12395800,39.883617);
insert into stock values('ORCL','2014-12-10',41.700001,41.810001,40.880001,40.919998,12547600,40.040177);
insert into stock values('ORCL','2014-12-09',40.98,41.93,40.889999,41.869999,13897500,40.969752);
insert into stock values('ORCL','2014-12-08',41.91,42.029999,41.330002,41.369999,12766500,40.480502);
insert into stock values('ORCL','2014-12-05',42.02,42.02,41.59,41.93,8925300,41.028463);
insert into stock values('ORCL','2014-12-04',42.119999,42.119999,41.490002,41.889999,9177100,40.989322);
insert into stock values('ORCL','2014-12-03',41.939999,42.139999,41.639999,42.060001,10326000,41.155669);
insert into stock values('ORCL','2014-12-02',41.900002,42.360001,41.860001,42.18,9081800,41.273088);
insert into stock values('ORCL','2014-12-01',42.009998,42.380001,42.009998,42.080002,10802400,41.17524);
insert into stock values('ORCL','2014-11-28',41.98,42.509998,41.889999,42.41,11890100,41.498142);
insert into stock values('ORCL','2014-11-26',41.18,41.91,41.18,41.869999,11590000,40.969752);
insert into stock values('ORCL','2014-11-25',41.509998,41.639999,41.150002,41.150002,12404200,40.265235);
insert into stock values('ORCL','2014-11-24',41.490002,41.639999,41.360001,41.43,9541000,40.539214);
insert into stock values('ORCL','2014-11-21',41.32,41.50,41.169998,41.439999,12641400,40.548997);
insert into stock values('ORCL','2014-11-20',40.709999,41.009998,40.610001,40.919998,9055500,40.040177);
insert into stock values('ORCL','2014-11-19',41.150002,41.27,40.810001,40.919998,9202400,40.040177);
insert into stock values('ORCL','2014-11-18',41.189999,41.48,41.110001,41.259998,9328200,40.372867);
insert into stock values('ORCL','2014-11-17',40.709999,41.200001,40.630001,41.16,11987600,40.275018);
insert into stock values('ORCL','2014-11-14',40.860001,41.07,40.630001,40.84,11476000,39.961899);
insert into stock values('ORCL','2014-11-13',40.169998,40.77,39.889999,40.720001,11868700,39.84448);
insert into stock values('ORCL','2014-11-12',40.560001,40.59,40.049999,40.139999,10957400,39.276949);
insert into stock values('ORCL','2014-11-11',40.529999,40.59,40.349998,40.470001,7061000,39.599856);
insert into stock values('ORCL','2014-11-10',39.970001,40.490002,39.889999,40.450001,11058100,39.580285);
insert into stock values('ORCL','2014-11-07',39.689999,39.970001,39.610001,39.939999,13728500,39.081249);
insert into stock values('ORCL','2014-11-06',39.220001,39.860001,39.110001,39.810001,11603400,38.954046);
insert into stock values('ORCL','2014-11-05',39.34,39.509998,39.110001,39.290001,12280300,38.445226);
insert into stock values('ORCL','2014-11-04',38.93,39.150002,38.900002,39.130001,12671000,38.288667);
insert into stock values('ORCL','2014-11-03',39.02,39.040001,38.759998,38.990002,10318600,38.151677);
insert into stock values('ORCL','2014-10-31',38.880001,39.049999,38.830002,39.049999,16142800,38.210385);
insert into stock values('ORCL','2014-10-30',38.400002,38.66,38.389999,38.50,9644200,37.672211);
insert into stock values('ORCL','2014-10-29',38.73,38.740002,38.459999,38.580002,10923800,37.750493);
insert into stock values('ORCL','2014-10-28',38.34,38.73,38.34,38.650002,11631800,37.818988);
insert into stock values('ORCL','2014-10-27',38.50,38.720001,38.349998,38.43,7525300,37.603717);
insert into stock values('ORCL','2014-10-24',38.32,38.740002,38.25,38.73,8975900,37.897266);
insert into stock values('ORCL','2014-10-23',38.080002,38.50,38.009998,38.23,9659100,37.408016);
insert into stock values('ORCL','2014-10-22',38.369999,38.43,37.580002,37.639999,16810200,36.830702);
insert into stock values('ORCL','2014-10-21',38.290001,38.470001,38.040001,38.349998,15381900,37.525435);
insert into stock values('ORCL','2014-10-20',36.310001,37.810001,35.82,37.799999,16654100,36.987261);
insert into stock values('ORCL','2014-10-17',37.689999,38.02,37.34,37.869999,21122700,37.055756);
insert into stock values('ORCL','2014-10-16',37.990002,38.18,37.52,37.560001,21419300,36.752424);
insert into stock values('ORCL','2014-10-15',37.98,38.43,37.18,38.299999,24561500,37.476511);
insert into stock values('ORCL','2014-10-14',38.66,39.040001,38.419998,38.459999,19508500,37.63307);
insert into stock values('ORCL','2014-10-13',38.110001,38.779999,37.860001,38.23,20723700,37.408016);
insert into stock values('ORCL','2014-10-10',38.66,39.099998,38.09,38.099998,18234100,37.28081);
insert into stock values('ORCL','2014-10-09',38.990002,39.209999,38.509998,38.740002,15004900,37.907053);
insert into stock values('ORCL','2014-10-08',38.82,39.049999,38.040001,39.02,16005500,38.181031);
insert into stock values('ORCL','2014-10-07',38.939999,39.080002,38.43,38.459999,14309200,37.63307);
insert into stock values('ORCL','2014-10-06',38.970001,39.240002,38.950001,39.080002,14168000,38.239743);
insert into stock values('ORCL','2014-10-03',38.50,39.119999,38.400002,38.889999,15289500,37.936406);
insert into stock values('ORCL','2014-10-02',38.150002,38.549999,37.919998,38.27,14808100,37.331609);
insert into stock values('ORCL','2014-10-01',38.32,38.41,37.950001,38.09,17452400,37.156023);
insert into stock values('ORCL','2014-09-30',38.459999,38.57,38.139999,38.279999,21143300,37.341363);
insert into stock values('ORCL','2014-09-29',38.57,38.630001,38.27,38.439999,16586000,37.497439);
insert into stock values('ORCL','2014-09-26',38.77,39.009998,38.52,38.950001,16006400,37.994936);
insert into stock values('ORCL','2014-09-25',39.349998,39.349998,38.650002,38.759998,13287800,37.809592);
insert into stock values('ORCL','2014-09-24',38.77,39.560001,38.57,39.419998,18937000,38.453409);
insert into stock values('ORCL','2014-09-23',39.50,39.59,38.799999,38.830002,34353300,37.877879);
insert into stock values('ORCL','2014-09-22',39.68,39.740002,39.240002,39.580002,24572600,38.609489);
insert into stock values('ORCL','2014-09-19',40.580002,40.66,39.279999,39.799999,86679100,38.824092);
insert into stock values('ORCL','2014-09-18',41.349998,41.77,41.200001,41.549999,26454500,40.531182);
insert into stock values('ORCL','2014-09-17',41.189999,41.330002,40.77,41.139999,14083300,40.131235);
insert into stock values('ORCL','2014-09-16',40.810001,41.330002,40.50,41.189999,13220100,40.180008);
insert into stock values('ORCL','2014-09-15',40.50,40.77,40.209999,40.66,14018100,39.663005);
insert into stock values('ORCL','2014-09-12',40.740002,40.740002,40.400002,40.50,11912300,39.506929);
insert into stock values('ORCL','2014-09-11',40.25,40.689999,40.200001,40.68,12389100,39.682515);
insert into stock values('ORCL','2014-09-10',40.700001,40.810001,40.57,40.709999,9134500,39.711779);
insert into stock values('ORCL','2014-09-09',40.509998,40.91,40.43,40.709999,14044100,39.711779);
insert into stock values('ORCL','2014-09-08',41.009998,41.18,40.27,40.639999,19658500,39.643495);
insert into stock values('ORCL','2014-09-05',41.610001,41.759998,41.259998,41.27,15155600,40.258049);
insert into stock values('ORCL','2014-09-04',41.889999,42.09,41.369999,41.549999,12248100,40.531182);
insert into stock values('ORCL','2014-09-03',41.799999,41.950001,41.619999,41.900002,10041600,40.872602);
insert into stock values('ORCL','2014-09-02',41.599998,41.68,41.459999,41.66,8538600,40.638485);
insert into stock values('ORCL','2014-08-29',41.240002,41.73,41.240002,41.529999,8970900,40.511672);
insert into stock values('ORCL','2014-08-28',41.669998,41.669998,41.209999,41.27,8737100,40.258049);
insert into stock values('ORCL','2014-08-27',41.75,41.799999,41.419998,41.639999,8440000,40.618975);
insert into stock values('ORCL','2014-08-26',41.849998,42.00,41.779999,41.84,7320800,40.814072);
insert into stock values('ORCL','2014-08-25',41.740002,42.040001,41.639999,41.740002,8856700,40.716525);
insert into stock values('ORCL','2014-08-22',41.34,41.799999,41.27,41.630001,9260700,40.609222);
insert into stock values('ORCL','2014-08-21',41.16,41.810001,41.16,41.580002,9569200,40.560449);
insert into stock values('ORCL','2014-08-20',41.580002,41.580002,41.09,41.25,9627100,40.238539);
insert into stock values('ORCL','2014-08-19',40.720001,41.580002,40.639999,41.41,14378600,40.394615);
insert into stock values('ORCL','2014-08-18',40.450001,40.77,40.400002,40.639999,7633600,39.643495);
insert into stock values('ORCL','2014-08-15',40.240002,40.59,39.98,40.279999,13418800,39.292322);
insert into stock values('ORCL','2014-08-14',40.290001,40.400002,39.98,40.220001,9707000,39.233796);
insert into stock values('ORCL','2014-08-13',40.119999,40.299999,40.02,40.240002,10629700,39.253306);
insert into stock values('ORCL','2014-08-12',39.740002,40.040001,39.73,39.900002,6704300,38.921642);
insert into stock values('ORCL','2014-08-11',39.990002,40.139999,39.810001,39.919998,10292800,38.941149);
insert into stock values('ORCL','2014-08-08',39.73,39.970001,39.560001,39.939999,8862000,38.960659);
insert into stock values('ORCL','2014-08-07',40.299999,40.43,39.59,39.669998,9180500,38.697279);
insert into stock values('ORCL','2014-08-06',39.849998,40.349998,39.779999,40.16,8184800,39.175265);
insert into stock values('ORCL','2014-08-05',40.009998,40.380001,39.810001,39.959999,8806600,38.980169);
insert into stock values('ORCL','2014-08-04',39.630001,40.220001,39.529999,40.099998,12356200,39.116735);
insert into stock values('ORCL','2014-08-01',40.189999,40.529999,39.57,39.610001,15074700,38.638752);
insert into stock values('ORCL','2014-07-31',40.650002,40.939999,40.349998,40.389999,13689500,39.399625);
insert into stock values('ORCL','2014-07-30',40.709999,41.029999,40.580002,40.959999,11406300,39.955649);
insert into stock values('ORCL','2014-07-29',40.709999,40.919998,40.50,40.630001,9450400,39.633742);
insert into stock values('ORCL','2014-07-28',40.310001,40.82,40.23,40.549999,9658200,39.555702);
insert into stock values('ORCL','2014-07-25',40.27,40.639999,40.27,40.330002,7483800,39.341099);
insert into stock values('ORCL','2014-07-24',40.349998,40.669998,40.349998,40.470001,10797700,39.477666);
insert into stock values('ORCL','2014-07-23',40.43,40.650002,40.240002,40.310001,9191700,39.321589);
insert into stock values('ORCL','2014-07-22',40.139999,40.700001,39.959999,40.43,13728100,39.438645);
insert into stock values('ORCL','2014-07-21',40.029999,40.240002,39.919998,40.009998,15864700,39.028942);
insert into stock values('ORCL','2014-07-18',39.98,40.16,39.889999,40.00,19123500,39.019189);
insert into stock values('ORCL','2014-07-17',40.209999,40.709999,39.860001,39.91,24447800,38.931396);
insert into stock values('ORCL','2014-07-16',40.810001,40.880001,40.130001,40.259998,14722600,39.272812);
insert into stock values('ORCL','2014-07-15',40.380001,40.810001,40.360001,40.540001,11813800,39.545949);
insert into stock values('ORCL','2014-07-14',40.43,40.68,40.259998,40.490002,13586800,39.497176);
insert into stock values('ORCL','2014-07-11',40.490002,40.490002,39.98,40.130001,11942300,39.146002);
insert into stock values('ORCL','2014-07-10',39.889999,40.52,39.889999,40.32,9566900,39.331342);
insert into stock values('ORCL','2014-07-09',40.610001,40.720001,39.990002,40.259998,14711600,39.272812);
insert into stock values('ORCL','2014-07-08',40.689999,40.849998,40.380001,40.560001,12350600,39.565459);
insert into stock values('ORCL','2014-07-07',41.009998,41.110001,40.75,40.889999,11959400,39.887365);
insert into stock values('ORCL','2014-07-03',40.98,41.360001,40.970001,41.34,7863600,40.209274);
insert into stock values('ORCL','2014-07-02',40.93,41.200001,40.77,40.950001,13400200,39.829942);
insert into stock values('ORCL','2014-07-01',40.41,40.91,40.41,40.77,13147000,39.654865);
insert into stock values('ORCL','2014-06-30',40.599998,40.82,40.490002,40.529999,14098200,39.421428);
insert into stock values('ORCL','2014-06-27',40.029999,40.66,40.029999,40.529999,15320500,39.421428);
insert into stock values('ORCL','2014-06-26',40.549999,40.549999,39.98,40.150002,16642500,39.051824);
insert into stock values('ORCL','2014-06-25',40.73,40.84,40.389999,40.459999,13889400,39.353343);
insert into stock values('ORCL','2014-06-24',40.990002,41.389999,40.66,40.759998,16459200,39.645137);
insert into stock values('ORCL','2014-06-23',40.93,41.330002,40.75,41.099998,16956600,39.975837);
insert into stock values('ORCL','2014-06-20',40.259998,40.939999,39.93,40.82,65103700,39.703497);
insert into stock values('ORCL','2014-06-19',42.93,43.189999,42.43,42.509998,27255800,41.347271);
insert into stock values('ORCL','2014-06-18',42.380001,42.860001,42.299999,42.810001,10307000,41.639068);
insert into stock values('ORCL','2014-06-17',42.189999,42.700001,41.98,42.32,12792400,41.162469);
insert into stock values('ORCL','2014-06-16',42.00,42.23,41.77,42.150002,8150200,40.997121);
insert into stock values('ORCL','2014-06-13',42.049999,42.18,41.709999,42.139999,10324600,40.987392);
insert into stock values('ORCL','2014-06-12',42.529999,42.619999,41.84,42.00,11060900,40.851222);
insert into stock values('ORCL','2014-06-11',42.450001,42.880001,42.360001,42.560001,9622700,41.395906);
insert into stock values('ORCL','2014-06-10',42.57,42.880001,42.490002,42.66,13457200,41.49317);
insert into stock values('ORCL','2014-06-09',42.650002,42.810001,42.41,42.700001,10307400,41.532076);
insert into stock values('ORCL','2014-06-06',42.290001,42.630001,42.25,42.630001,11447800,41.463991);
insert into stock values('ORCL','2014-06-05',41.849998,42.330002,41.740002,42.099998,10647800,40.948485);
insert into stock values('ORCL','2014-06-04',41.790001,41.790001,41.330002,41.700001,8936300,40.559428);
insert into stock values('ORCL','2014-06-03',41.84,41.919998,41.580002,41.810001,10968400,40.66642);
insert into stock values('ORCL','2014-06-02',41.959999,42.02,41.610001,41.970001,11284900,40.822044);
insert into stock values('ORCL','2014-05-30',42.080002,42.200001,41.849998,42.02,13496500,40.870675);
insert into stock values('ORCL','2014-05-29',41.790001,42.209999,41.610001,42.200001,9629500,41.045752);
insert into stock values('ORCL','2014-05-28',41.990002,42.189999,41.560001,41.57,11308800,40.432983);
insert into stock values('ORCL','2014-05-27',42.259998,42.349998,41.73,41.91,12680200,40.763684);
insert into stock values('ORCL','2014-05-23',41.650002,42.23,41.490002,42.150002,12044200,40.997121);
insert into stock values('ORCL','2014-05-22',41.599998,41.939999,41.509998,41.52,12276200,40.384351);
insert into stock values('ORCL','2014-05-21',41.669998,41.790001,41.48,41.68,11151700,40.539975);
insert into stock values('ORCL','2014-05-20',42.07,42.099998,41.450001,41.560001,10580200,40.423258);
insert into stock values('ORCL','2014-05-19',41.48,42.200001,41.41,42.16,11929700,41.006846);
insert into stock values('ORCL','2014-05-16',41.889999,41.970001,41.32,41.689999,15497400,40.5497);
insert into stock values('ORCL','2014-05-15',41.84,42.169998,41.639999,41.93,19267000,40.783137);
insert into stock values('ORCL','2014-05-14',41.98,42.02,41.709999,41.880001,14015200,40.734505);
insert into stock values('ORCL','2014-05-13',42.02,42.09,41.639999,41.889999,10319200,40.74423);
insert into stock values('ORCL','2014-05-12',41.220001,42.139999,41.189999,41.950001,18751400,40.80259);
insert into stock values('ORCL','2014-05-09',40.799999,41.259998,40.540001,41.040001,10262400,39.917481);
insert into stock values('ORCL','2014-05-08',41.09,41.259998,40.549999,40.869999,10212900,39.752129);
insert into stock values('ORCL','2014-05-07',41.150002,41.279999,40.490002,41.060001,12570400,39.936934);
insert into stock values('ORCL','2014-05-06',41.00,41.290001,40.970001,41.009998,12647500,39.888299);
insert into stock values('ORCL','2014-05-05',41.130001,41.259998,40.77,41.209999,13722700,40.082829);
insert into stock values('ORCL','2014-05-02',41.16,41.209999,40.810001,40.810001,10710100,39.693772);
insert into stock values('ORCL','2014-05-01',40.720001,41.189999,40.639999,40.970001,13945500,39.849396);
insert into stock values('ORCL','2014-04-30',40.09,40.93,40.02,40.880001,16480900,39.761857);
insert into stock values('ORCL','2014-04-29',40.25,40.610001,40.07,40.110001,14996300,39.012918);
insert into stock values('ORCL','2014-04-28',39.75,40.279999,39.650002,40.130001,20141200,39.032371);
insert into stock values('ORCL','2014-04-25',39.810001,39.810001,39.23,39.450001,11647800,38.37097);
insert into stock values('ORCL','2014-04-24',39.759998,39.860001,39.02,39.75,13966400,38.662764);
insert into stock values('ORCL','2014-04-23',40.279999,40.34,39.75,39.790001,10048500,38.701671);
insert into stock values('ORCL','2014-04-22',40.27,40.619999,40.139999,40.459999,10396100,39.353343);
insert into stock values('ORCL','2014-04-21',40.240002,40.439999,40.060001,40.240002,8593600,39.139363);
insert into stock values('ORCL','2014-04-17',39.959999,40.18,39.389999,40.080002,14644100,38.983739);
insert into stock values('ORCL','2014-04-16',39.939999,40.150002,39.509998,40.130001,13614800,39.032371);
insert into stock values('ORCL','2014-04-15',39.700001,39.98,39.240002,39.73,14553400,38.64331);
insert into stock values('ORCL','2014-04-14',39.080002,39.75,39.080002,39.57,16022000,38.487687);
insert into stock values('ORCL','2014-04-11',39.509998,39.880001,38.970001,38.98,18655800,37.913824);
insert into stock values('ORCL','2014-04-10',40.889999,41.049999,39.48,39.790001,26397800,38.701671);
insert into stock values('ORCL','2014-04-09',40.470001,40.919998,40.18,40.880001,20314000,39.761857);
insert into stock values('ORCL','2014-04-08',39.439999,40.349998,39.360001,40.240002,22197600,39.139363);
insert into stock values('ORCL','2014-04-07',39.799999,39.919998,39.040001,39.470001,27311900,38.390423);
insert into stock values('ORCL','2014-04-04',40.599998,40.73,39.66,39.98,23836200,38.886472);
insert into stock values('ORCL','2014-04-03',41.040001,41.139999,40.34,40.369999,22497000,39.149085);
insert into stock values('ORCL','2014-04-02',41.369999,41.619999,40.849998,41.130001,22754900,39.886102);
insert into stock values('ORCL','2014-04-01',41.040001,42.00,40.959999,41.490002,35431800,40.235215);
insert into stock values('ORCL','2014-03-31',39.75,41.43,39.630001,40.91,48340300,39.672755);
insert into stock values('ORCL','2014-03-28',39.52,39.860001,39.189999,39.57,18405100,38.37328);
insert into stock values('ORCL','2014-03-27',38.990002,39.560001,38.799999,39.240002,26283600,38.053262);
insert into stock values('ORCL','2014-03-26',38.400002,39.459999,38.360001,39.080002,31357500,37.898101);
insert into stock values('ORCL','2014-03-25',38.130001,38.50,38.099998,38.400002,19750600,37.238666);
insert into stock values('ORCL','2014-03-24',37.490002,38.34,37.380001,38.18,22539000,37.025319);
insert into stock values('ORCL','2014-03-21',38.700001,38.849998,37.50,37.50,33897900,36.365884);
insert into stock values('ORCL','2014-03-20',38.50,38.689999,38.009998,38.369999,18960200,37.209571);
insert into stock values('ORCL','2014-03-19',37.799999,38.959999,37.400002,38.549999,45154900,37.384128);
insert into stock values('ORCL','2014-03-18',38.369999,38.939999,38.16,38.84,29707200,37.665358);
insert into stock values('ORCL','2014-03-17',37.799999,38.48,37.799999,38.220001,14981300,37.06411);
insert into stock values('ORCL','2014-03-14',37.689999,38.00,37.50,37.599998,14308300,36.462858);
insert into stock values('ORCL','2014-03-13',38.619999,38.66,37.52,37.650002,15361200,36.511349);
insert into stock values('ORCL','2014-03-12',38.82,38.82,38.279999,38.52,13226200,37.355036);
insert into stock values('ORCL','2014-03-11',39.00,39.02,38.619999,38.900002,12841500,37.723545);
insert into stock values('ORCL','2014-03-10',38.82,38.950001,38.650002,38.860001,8670300,37.684754);
insert into stock values('ORCL','2014-03-07',39.57,39.59,38.599998,38.830002,13821500,37.655662);
insert into stock values('ORCL','2014-03-06',39.68,39.849998,39.419998,39.459999,13081900,38.266606);
insert into stock values('ORCL','2014-03-05',39.41,39.700001,39.299999,39.50,11929200,38.305398);
insert into stock values('ORCL','2014-03-04',39.139999,39.50,39.060001,39.41,13682100,38.218119);
insert into stock values('ORCL','2014-03-03',38.720001,38.990002,38.380001,38.509998,13293700,37.345337);
insert into stock values('ORCL','2014-02-28',38.950001,39.369999,38.650002,39.110001,19257800,37.927193);
insert into stock values('ORCL','2014-02-27',38.50,39.099998,38.360001,38.950001,14055700,37.772032);
insert into stock values('ORCL','2014-02-26',38.419998,38.830002,38.349998,38.50,11482900,37.335641);
insert into stock values('ORCL','2014-02-25',38.110001,38.43,37.889999,38.25,11766400,37.093201);
insert into stock values('ORCL','2014-02-24',38.16,38.459999,38.040001,38.139999,10388100,36.986528);
insert into stock values('ORCL','2014-02-21',38.330002,38.490002,38.080002,38.099998,13243600,36.947736);
insert into stock values('ORCL','2014-02-20',37.84,38.349998,37.700001,38.27,11786000,37.112597);
insert into stock values('ORCL','2014-02-19',37.830002,38.299999,37.799999,37.869999,12491400,36.724693);
insert into stock values('ORCL','2014-02-18',38.060001,38.119999,37.73,37.970001,10560300,36.821671);
insert into stock values('ORCL','2014-02-14',38.330002,38.330002,37.919998,37.98,15641400,36.831367);
insert into stock values('ORCL','2014-02-13',37.84,38.490002,37.779999,38.419998,11683200,37.258058);
insert into stock values('ORCL','2014-02-12',37.799999,38.25,37.66,38.07,12343200,36.918645);
insert into stock values('ORCL','2014-02-11',37.50,37.900002,37.389999,37.84,12066100,36.695601);
insert into stock values('ORCL','2014-02-10',37.240002,37.439999,37.07,37.299999,10976900,36.171932);
insert into stock values('ORCL','2014-02-07',36.880001,37.23,36.709999,37.189999,13114700,36.065258);
insert into stock values('ORCL','2014-02-06',36.119999,36.830002,36.110001,36.720001,14762200,35.609475);
insert into stock values('ORCL','2014-02-05',35.52,36.25,35.470001,35.950001,11458400,34.862761);
insert into stock values('ORCL','2014-02-04',35.650002,36.02,35.439999,35.959999,16228000,34.872457);
insert into stock values('ORCL','2014-02-03',37.09,37.09,35.82,35.84,21272600,34.756087);
insert into stock values('ORCL','2014-01-31',37.029999,37.200001,36.68,36.900002,17039700,35.784031);
insert into stock values('ORCL','2014-01-30',37.189999,37.560001,37.080002,37.400002,12975500,36.26891);
insert into stock values('ORCL','2014-01-29',37.18,37.25,36.709999,36.970001,16553600,35.851914);
insert into stock values('ORCL','2014-01-28',36.599998,37.130001,36.580002,37.099998,13899900,35.97798);
insert into stock values('ORCL','2014-01-27',37.259998,37.369999,36.490002,36.490002,19073800,35.386431);
insert into stock values('ORCL','2014-01-24',37.919998,37.959999,37.110001,37.110001,26815600,35.987679);
insert into stock values('ORCL','2014-01-23',38.169998,38.259998,37.93,38.150002,14174200,36.996227);
insert into stock values('ORCL','2014-01-22',38.029999,38.279999,37.950001,37.98,14006300,36.831367);
insert into stock values('ORCL','2014-01-21',38.52,38.52,37.799999,38.110001,13540000,36.957436);
insert into stock values('ORCL','2014-01-17',38.119999,38.470001,38.029999,38.209999,14051100,37.05441);
insert into stock values('ORCL','2014-01-16',38.389999,38.77,38.169998,38.290001,13463000,37.131993);
insert into stock values('ORCL','2014-01-15',38.200001,38.57,38.119999,38.41,17010900,37.248362);
insert into stock values('ORCL','2014-01-14',37.779999,38.25,37.709999,38.209999,13486400,37.05441);
insert into stock values('ORCL','2014-01-13',37.950001,38.200001,37.700001,37.75,20848300,36.608323);
insert into stock values('ORCL','2014-01-10',37.75,38.139999,37.59,38.110001,15402900,36.957436);
insert into stock values('ORCL','2014-01-09',37.849998,37.849998,37.459999,37.650002,13623500,36.511349);
insert into stock values('ORCL','2014-01-08',37.790001,37.91,37.560001,37.720001,16111600,36.579231);
insert into stock values('ORCL','2014-01-07',37.66,37.93,37.50,37.849998,16792200,36.705297);
insert into stock values('ORCL','2014-01-06',37.639999,37.799999,37.419998,37.470001,15329400,36.336792);
insert into stock values('ORCL','2014-01-03',37.650002,37.860001,37.560001,37.619999,11693900,36.482254);
insert into stock values('ORCL','2014-01-02',37.779999,38.029999,37.549999,37.84,18162100,36.579232);
insert into stock values('ORCL','2013-12-31',37.939999,38.34,37.880001,38.259998,11746400,36.985236);
insert into stock values('ORCL','2013-12-30',37.950001,38.110001,37.810001,37.990002,11683000,36.724236);
insert into stock values('ORCL','2013-12-27',37.889999,38.220001,37.779999,37.98,15373100,36.714567);
insert into stock values('ORCL','2013-12-26',37.330002,37.75,37.299999,37.689999,11516900,36.434228);
insert into stock values('ORCL','2013-12-24',36.959999,37.380001,36.880001,37.32,9670100,36.076557);
insert into stock values('ORCL','2013-12-23',36.529999,37.02,36.52,36.93,18002800,35.699552);
insert into stock values('ORCL','2013-12-20',36.650002,36.799999,36.369999,36.369999,40783000,35.158209);
insert into stock values('ORCL','2013-12-19',35.52,36.959999,35.50,36.599998,62855300,35.380545);
insert into stock values('ORCL','2013-12-18',33.869999,34.759998,33.700001,34.599998,40179900,33.447182);
insert into stock values('ORCL','2013-12-17',33.630001,33.790001,33.380001,33.630001,21782100,32.509503);
insert into stock values('ORCL','2013-12-16',33.400002,33.880001,33.349998,33.540001,22756300,32.422502);
insert into stock values('ORCL','2013-12-13',33.66,33.700001,33.220001,33.23,18221200,32.122829);
insert into stock values('ORCL','2013-12-12',33.849998,33.900002,33.290001,33.599998,30946000,32.4805);
insert into stock values('ORCL','2013-12-11',34.950001,35.060001,34.419998,34.560001,17184000,33.408517);
insert into stock values('ORCL','2013-12-10',35.419998,35.470001,34.77,34.799999,25491700,33.640519);
insert into stock values('ORCL','2013-12-09',35.48,35.75,35.400002,35.599998,16795000,34.413863);
insert into stock values('ORCL','2013-12-06',35.150002,35.509998,35.099998,35.48,15995300,34.297863);
insert into stock values('ORCL','2013-12-05',35.169998,35.169998,34.82,34.849998,20839500,33.688852);
insert into stock values('ORCL','2013-12-04',34.900002,35.18,34.82,35.07,20004000,33.901523);
insert into stock values('ORCL','2013-12-03',34.990002,35.110001,34.84,35.07,16545300,33.901523);
insert into stock values('ORCL','2013-12-02',35.369999,35.389999,34.959999,35.080002,20284400,33.911192);
insert into stock values('ORCL','2013-11-29',35.099998,35.419998,35.040001,35.290001,11851500,34.114195);
insert into stock values('ORCL','2013-11-27',35.060001,35.400002,35.02,35.290001,16120200,34.114195);
insert into stock values('ORCL','2013-11-26',34.689999,35.16,34.610001,34.93,28403700,33.766189);
insert into stock values('ORCL','2013-11-25',34.919998,34.959999,34.599998,34.779999,14753800,33.621185);
insert into stock values('ORCL','2013-11-22',34.82,34.970001,34.68,34.830002,13826300,33.669522);
insert into stock values('ORCL','2013-11-21',34.84,35.049999,34.709999,34.939999,11773000,33.775854);
insert into stock values('ORCL','2013-11-20',34.84,34.970001,34.669998,34.75,12165500,33.592186);
insert into stock values('ORCL','2013-11-19',34.990002,34.990002,34.630001,34.759998,14532900,33.601851);
insert into stock values('ORCL','2013-11-18',34.880001,35.130001,34.82,34.93,15093200,33.766189);
insert into stock values('ORCL','2013-11-15',34.360001,34.93,34.310001,34.919998,21477700,33.75652);
insert into stock values('ORCL','2013-11-14',34.169998,34.57,34.060001,34.380001,25790900,33.234514);
insert into stock values('ORCL','2013-11-13',34.599998,35.00,34.59,35.00,14815800,33.833856);
insert into stock values('ORCL','2013-11-12',34.459999,34.849998,34.27,34.700001,16145000,33.543852);
insert into stock values('ORCL','2013-11-11',34.310001,34.630001,34.279999,34.369999,11415100,33.224846);
insert into stock values('ORCL','2013-11-08',33.919998,34.349998,33.759998,34.349998,14028300,33.205511);
insert into stock values('ORCL','2013-11-07',34.18,34.459999,33.939999,34.00,17101200,32.867174);
insert into stock values('ORCL','2013-11-06',33.66,34.34,33.619999,34.07,25184600,32.934842);
insert into stock values('ORCL','2013-11-05',33.549999,33.689999,33.41,33.50,11161500,32.383834);
insert into stock values('ORCL','2013-11-04',33.700001,33.759998,33.459999,33.709999,12725000,32.586836);
insert into stock values('ORCL','2013-11-01',33.700001,33.82,33.43,33.529999,15115800,32.412833);
insert into stock values('ORCL','2013-10-31',33.50,33.91,33.439999,33.50,16171500,32.383834);
insert into stock values('ORCL','2013-10-30',33.82,33.950001,33.419998,33.529999,14959100,32.412833);
insert into stock values('ORCL','2013-10-29',33.240002,33.73,33.240002,33.709999,15954700,32.586836);
insert into stock values('ORCL','2013-10-28',33.240002,33.459999,33.09,33.139999,17632800,32.035828);
insert into stock values('ORCL','2013-10-25',33.209999,33.490002,33.009998,33.150002,19820600,32.045497);
insert into stock values('ORCL','2013-10-24',32.740002,33.25,32.73,33.07,26573600,31.96816);
insert into stock values('ORCL','2013-10-23',32.860001,32.889999,32.439999,32.700001,24610300,31.610489);
insert into stock values('ORCL','2013-10-22',33.09,33.139999,32.849998,32.900002,19741200,31.803826);
insert into stock values('ORCL','2013-10-21',33.23,33.400002,32.830002,32.950001,16568800,31.852159);
insert into stock values('ORCL','2013-10-18',32.75,32.990002,32.549999,32.900002,17472700,31.803826);
insert into stock values('ORCL','2013-10-17',32.619999,33.049999,32.52,32.869999,22821900,31.774823);
insert into stock values('ORCL','2013-10-16',32.91,33.200001,32.889999,33.02,16398300,31.919827);
insert into stock values('ORCL','2013-10-15',33.139999,33.259998,32.700001,32.75,20677000,31.658822);
insert into stock values('ORCL','2013-10-14',33.009998,33.349998,32.889999,33.279999,12882400,32.171162);
insert into stock values('ORCL','2013-10-11',33.080002,33.380001,32.939999,33.259998,14018800,32.151828);
insert into stock values('ORCL','2013-10-10',32.48,33.00,32.34,32.990002,21580700,31.890828);
insert into stock values('ORCL','2013-10-09',32.450001,32.459999,32.00,32.189999,19656000,31.117479);
insert into stock values('ORCL','2013-10-08',32.830002,32.919998,32.27,32.369999,23780400,31.291482);
insert into stock values('ORCL','2013-10-07',32.860001,33.240002,32.790001,32.84,14150100,31.745824);
insert into stock values('ORCL','2013-10-04',33.18,33.490002,33.060001,33.209999,15054900,32.103495);
insert into stock values('ORCL','2013-10-03',33.529999,33.669998,33.080002,33.240002,15480100,32.016495);
insert into stock values('ORCL','2013-10-02',33.310001,33.73,33.259998,33.68,19451600,32.440298);
insert into stock values('ORCL','2013-10-01',33.200001,33.549999,33.060001,33.50,16300300,32.266924);
insert into stock values('ORCL','2013-09-30',33.490002,33.529999,33.040001,33.169998,25132600,31.949069);
insert into stock values('ORCL','2013-09-27',33.630001,33.950001,33.509998,33.779999,14068700,32.536616);
insert into stock values('ORCL','2013-09-26',33.98,34.259998,33.689999,33.810001,15621000,32.565514);
insert into stock values('ORCL','2013-09-25',33.759998,34.09,33.700001,33.869999,19653100,32.623303);
insert into stock values('ORCL','2013-09-24',33.830002,33.889999,33.59,33.639999,18958300,32.40177);
insert into stock values('ORCL','2013-09-23',33.799999,34.34,33.75,33.939999,26293100,32.690727);
insert into stock values('ORCL','2013-09-20',33.939999,34.130001,33.669998,34.049999,53470400,32.796678);
insert into stock values('ORCL','2013-09-19',33.639999,34.00,33.25,33.889999,63316300,32.642568);
insert into stock values('ORCL','2013-09-18',33.209999,33.91,33.130001,33.869999,39152100,32.623303);
insert into stock values('ORCL','2013-09-17',32.990002,33.43,32.93,33.259998,20282300,32.035756);
insert into stock values('ORCL','2013-09-16',32.84,33.150002,32.779999,32.970001,25316900,31.756433);
insert into stock values('ORCL','2013-09-13',32.84,32.869999,32.349998,32.459999,17638400,31.265203);
insert into stock values('ORCL','2013-09-12',33.009998,33.110001,32.740002,32.790001,16250100,31.583058);
insert into stock values('ORCL','2013-09-11',32.869999,33.23,32.740002,33.02,19692300,31.804592);
insert into stock values('ORCL','2013-09-10',32.799999,32.990002,32.75,32.860001,15918900,31.650481);
insert into stock values('ORCL','2013-09-09',32.310001,32.889999,32.25,32.75,12400500,31.54453);
insert into stock values('ORCL','2013-09-06',32.299999,32.459999,31.85,32.200001,12625400,31.014775);
insert into stock values('ORCL','2013-09-05',32.380001,32.52,32.16,32.259998,11437900,31.072564);
insert into stock values('ORCL','2013-09-04',32.009998,32.490002,31.959999,32.32,13040800,31.130357);
insert into stock values('ORCL','2013-09-03',32.169998,32.369999,31.82,32.02,14647300,30.8414);
insert into stock values('ORCL','2013-08-30',31.74,32.099998,31.709999,31.860001,14044300,30.68729);
insert into stock values('ORCL','2013-08-29',31.57,31.98,31.559999,31.700001,14012100,30.533179);
insert into stock values('ORCL','2013-08-28',31.790001,31.91,31.66,31.66,15919100,30.494651);
insert into stock values('ORCL','2013-08-27',31.65,32.200001,31.60,31.780001,16061600,30.610234);
insert into stock values('ORCL','2013-08-26',31.76,32.599998,31.76,32.34,18888600,31.149621);
insert into stock values('ORCL','2013-08-23',32.380001,32.66,31.77,31.77,27128400,30.600602);
insert into stock values('ORCL','2013-08-22',32.419998,32.529999,32.130001,32.400002,10271600,31.207414);
insert into stock values('ORCL','2013-08-21',32.189999,32.619999,32.099998,32.299999,11955400,31.111093);
insert into stock values('ORCL','2013-08-20',32.060001,32.419998,32.00,32.200001,13870200,31.014775);
insert into stock values('ORCL','2013-08-19',32.400002,32.700001,32.009998,32.060001,13385600,30.879929);
insert into stock values('ORCL','2013-08-16',32.599998,32.849998,32.299999,32.41,19504100,31.217044);
insert into stock values('ORCL','2013-08-15',33.240002,33.240002,32.540001,32.73,19574600,31.525265);
insert into stock values('ORCL','2013-08-14',33.259998,33.650002,33.23,33.57,19684400,32.334347);
insert into stock values('ORCL','2013-08-13',33.389999,33.459999,33.110001,33.25,12738700,32.026126);
insert into stock values('ORCL','2013-08-12',32.810001,33.34,32.75,33.25,11746400,32.026126);
insert into stock values('ORCL','2013-08-09',32.91,33.110001,32.700001,32.919998,11646000,31.708271);
insert into stock values('ORCL','2013-08-08',32.91,33.099998,32.759998,33.02,14204600,31.804592);
insert into stock values('ORCL','2013-08-07',32.77,33.00,32.68,32.82,17416900,31.611953);
insert into stock values('ORCL','2013-08-06',32.75,33.220001,32.700001,33.00,18620900,31.785328);
insert into stock values('ORCL','2013-08-05',32.59,32.900002,32.549999,32.779999,11151300,31.573424);
insert into stock values('ORCL','2013-08-02',32.619999,32.700001,32.48,32.57,18998100,31.371155);
insert into stock values('ORCL','2013-08-01',32.619999,32.830002,32.400002,32.75,15797000,31.54453);
insert into stock values('ORCL','2013-07-31',32.580002,32.75,31.950001,32.349998,30540500,31.159252);
insert into stock values('ORCL','2013-07-30',32.599998,32.709999,32.490002,32.549999,18340700,31.351891);
insert into stock values('ORCL','2013-07-29',32.389999,32.560001,32.169998,32.48,16119300,31.284468);
insert into stock values('ORCL','2013-07-26',32.360001,32.599998,32.16,32.540001,17308500,31.34226);
insert into stock values('ORCL','2013-07-25',32.41,32.41,31.969999,32.369999,21050300,31.178516);
insert into stock values('ORCL','2013-07-24',32.380001,32.560001,32.299999,32.389999,20003600,31.19778);
insert into stock values('ORCL','2013-07-23',31.870001,32.189999,31.809999,32.07,16771000,30.889559);
insert into stock values('ORCL','2013-07-22',31.790001,31.90,31.700001,31.870001,16760100,30.696922);
insert into stock values('ORCL','2013-07-19',32.029999,32.029999,31.51,31.860001,28512000,30.68729);
insert into stock values('ORCL','2013-07-18',31.959999,32.459999,31.809999,32.009998,23615600,30.831766);
insert into stock values('ORCL','2013-07-17',32.07,32.439999,32.049999,32.16,22357000,30.976246);
insert into stock values('ORCL','2013-07-16',31.99,32.150002,31.860001,32.00,22531400,30.822136);
insert into stock values('ORCL','2013-07-15',31.48,32.049999,31.32,32.009998,36543400,30.831766);
insert into stock values('ORCL','2013-07-12',31.90,32.00,31.24,31.25,157674700,30.099742);
insert into stock values('ORCL','2013-07-11',31.57,32.00,31.57,31.860001,33193000,30.68729);
insert into stock values('ORCL','2013-07-10',31.360001,31.440001,31.049999,31.23,28458600,30.080478);
insert into stock values('ORCL','2013-07-09',31.50,31.60,31.23,31.52,28854300,30.244221);
insert into stock values('ORCL','2013-07-08',31.35,31.65,31.25,31.65,28904300,30.368958);
insert into stock values('ORCL','2013-07-05',30.99,31.200001,30.540001,31.190001,22193800,29.927577);
insert into stock values('ORCL','2013-07-03',30.049999,30.799999,30.040001,30.700001,18629700,29.457411);
insert into stock values('ORCL','2013-07-02',30.09,30.35,29.950001,30.10,33114500,28.881695);
insert into stock values('ORCL','2013-07-01',30.889999,30.98,30.07,30.110001,33962900,28.891291);
insert into stock values('ORCL','2013-06-28',30.280001,30.809999,30.25,30.709999,39787100,29.467004);
insert into stock values('ORCL','2013-06-27',30.309999,31.139999,30.290001,30.450001,43014900,29.217529);
insert into stock values('ORCL','2013-06-26',30.190001,30.23,29.860001,30.139999,52429800,28.920075);
insert into stock values('ORCL','2013-06-25',30.50,30.530001,29.889999,29.959999,64051500,28.747361);
insert into stock values('ORCL','2013-06-24',30.120001,30.440001,30.030001,30.17,78919200,28.948862);
insert into stock values('ORCL','2013-06-21',30.709999,30.84,29.98,30.139999,140813500,28.920075);
insert into stock values('ORCL','2013-06-20',33.880001,34.02,33.029999,33.209999,35222400,31.865816);
insert into stock values('ORCL','2013-06-19',34.43,34.59,34.080002,34.09,19408400,32.710199);
insert into stock values('ORCL','2013-06-18',34.259998,34.59,34.209999,34.400002,16949300,33.007653);
insert into stock values('ORCL','2013-06-17',34.029999,34.630001,34.00,34.27,19398200,32.882914);
insert into stock values('ORCL','2013-06-14',34.150002,34.32,33.700001,33.77,17551400,32.403151);
insert into stock values('ORCL','2013-06-13',33.470001,34.32,33.41,34.25,15727400,32.863723);
insert into stock values('ORCL','2013-06-12',33.830002,33.869999,33.50,33.52,13731100,32.16327);
insert into stock values('ORCL','2013-06-11',33.66,34.150002,33.490002,33.57,15274500,32.211246);
insert into stock values('ORCL','2013-06-10',33.98,34.09,33.82,34.049999,16901500,32.671817);
insert into stock values('ORCL','2013-06-07',33.59,34.029999,33.32,33.810001,20548900,32.441533);
insert into stock values('ORCL','2013-06-06',33.98,33.98,33.130001,33.349998,29158700,32.000149);
insert into stock values('ORCL','2013-06-05',34.099998,34.610001,34.00,34.119999,22005600,32.738983);
insert into stock values('ORCL','2013-06-04',34.34,34.75,33.959999,34.16,20324900,32.777365);
insert into stock values('ORCL','2013-06-03',33.849998,34.400002,33.73,34.389999,19782700,32.998056);
insert into stock values('ORCL','2013-05-31',34.119999,34.459999,33.75,33.779999,24412100,32.412745);
insert into stock values('ORCL','2013-05-30',34.490002,34.790001,34.34,34.34,17928400,32.95008);
insert into stock values('ORCL','2013-05-29',34.400002,34.560001,34.119999,34.400002,16004800,33.007653);
insert into stock values('ORCL','2013-05-28',34.669998,34.779999,34.259998,34.529999,21432200,33.132388);
insert into stock values('ORCL','2013-05-24',33.689999,34.139999,33.419998,34.049999,22642500,32.671817);
insert into stock values('ORCL','2013-05-23',33.950001,34.41,33.860001,34.23,20442500,32.844532);
insert into stock values('ORCL','2013-05-22',35.07,35.150002,33.919998,34.119999,33742400,32.738983);
insert into stock values('ORCL','2013-05-21',34.900002,35.32,34.900002,35.099998,19682900,33.679317);
insert into stock values('ORCL','2013-05-20',34.810001,35.029999,34.560001,34.900002,18326400,33.487415);
insert into stock values('ORCL','2013-05-17',34.59,35.029999,34.439999,35.029999,26986800,33.612151);
insert into stock values('ORCL','2013-05-16',34.09,34.610001,34.09,34.369999,25526300,32.978865);
insert into stock values('ORCL','2013-05-15',33.740002,34.099998,33.709999,33.990002,18360500,32.614248);
insert into stock values('ORCL','2013-05-14',33.650002,34.25,33.549999,33.669998,23560400,32.307197);
insert into stock values('ORCL','2013-05-13',33.950001,34.00,33.650002,33.779999,12193400,32.412745);
insert into stock values('ORCL','2013-05-10',33.830002,34.029999,33.650002,34.02,17364100,32.643032);
insert into stock values('ORCL','2013-05-09',33.299999,34.00,33.279999,33.700001,18722100,32.335985);
insert into stock values('ORCL','2013-05-08',33.09,33.57,33.09,33.459999,21382700,32.105697);
insert into stock values('ORCL','2013-05-07',33.529999,33.790001,33.189999,33.259998,17955000,31.913792);
insert into stock values('ORCL','2013-05-06',33.439999,33.509998,33.080002,33.509998,17964500,32.153673);
insert into stock values('ORCL','2013-05-03',33.93,33.950001,33.279999,33.380001,23976800,32.028937);
insert into stock values('ORCL','2013-05-02',33.110001,33.779999,32.98,33.689999,22992700,32.326388);
insert into stock values('ORCL','2013-05-01',32.75,33.619999,32.720001,33.16,32712000,31.817841);
insert into stock values('ORCL','2013-04-30',32.220001,32.869999,32.220001,32.779999,50028100,31.45322);
insert into stock values('ORCL','2013-04-29',32.389999,32.50,32.139999,32.240002,31381300,30.93508);
insert into stock values('ORCL','2013-04-26',32.200001,32.529999,32.169998,32.360001,22376200,31.050222);
insert into stock values('ORCL','2013-04-25',32.560001,32.580002,32.209999,32.27,25910200,30.963864);
insert into stock values('ORCL','2013-04-24',32.490002,32.830002,32.439999,32.509998,22601800,31.194148);
insert into stock values('ORCL','2013-04-23',32.720001,33.00,32.369999,32.459999,23964900,31.146173);
insert into stock values('ORCL','2013-04-22',32.490002,32.66,32.16,32.52,18754900,31.203745);
insert into stock values('ORCL','2013-04-19',31.75,32.459999,31.67,32.369999,30391400,31.059815);
insert into stock values('ORCL','2013-04-18',32.650002,32.799999,31.90,32.119999,24892500,30.819934);
insert into stock values('ORCL','2013-04-17',33.099998,33.130001,32.450001,32.490002,25277000,31.174961);
insert into stock values('ORCL','2013-04-16',32.950001,33.490002,32.91,33.419998,17310600,32.067315);
insert into stock values('ORCL','2013-04-15',33.389999,33.50,32.799999,32.799999,19617500,31.472411);
insert into stock values('ORCL','2013-04-12',33.639999,33.669998,33.02,33.459999,18408200,32.105697);
insert into stock values('ORCL','2013-04-11',33.619999,33.919998,33.560001,33.619999,23080700,32.259221);
insert into stock values('ORCL','2013-04-10',33.150002,33.950001,33.150002,33.73,35941000,32.364769);
insert into stock values('ORCL','2013-04-09',32.50,33.080002,32.459999,33.040001,30087400,31.702699);
insert into stock values('ORCL','2013-04-08',32.07,32.360001,31.90,32.360001,14134400,31.050222);
insert into stock values('ORCL','2013-04-05',31.77,32.119999,31.67,32.029999,24415300,30.733577);
insert into stock values('ORCL','2013-04-04',32.360001,32.509998,32.23,32.369999,18163800,31.059815);
insert into stock values('ORCL','2013-04-03',32.93,32.939999,32.200001,32.400002,25545200,31.088603);
insert into stock values('ORCL','2013-04-02',32.650002,32.939999,32.529999,32.740002,22619600,31.414842);
insert into stock values('ORCL','2013-04-01',32.360001,32.459999,32.040001,32.41,18677600,31.098197);
insert into stock values('ORCL','2013-03-28',31.889999,32.389999,31.790001,32.330002,23676700,31.021437);
insert into stock values('ORCL','2013-03-27',31.41,32.110001,31.290001,31.950001,35028500,30.656817);
insert into stock values('ORCL','2013-03-26',31.41,31.790001,31.41,31.540001,29420300,30.263412);
insert into stock values('ORCL','2013-03-25',32.049999,32.200001,31.16,31.25,39694400,29.985148);
insert into stock values('ORCL','2013-03-22',32.400002,32.50,31.639999,31.98,64333500,30.685601);
insert into stock values('ORCL','2013-03-21',32.779999,32.939999,32.18,32.299999,132669500,30.992649);
insert into stock values('ORCL','2013-03-20',35.98,36.07,35.400002,35.77,41088100,34.322201);
insert into stock values('ORCL','2013-03-19',36.18,36.23,35.41,35.689999,20548800,34.245437);
insert into stock values('ORCL','2013-03-18',36.099998,36.419998,36.00,36.040001,20654800,34.581273);
insert into stock values('ORCL','2013-03-15',36.110001,36.43,36.099998,36.34,56178100,34.86913);
insert into stock values('ORCL','2013-03-14',35.799999,36.330002,35.619999,36.299999,21040700,34.830748);
insert into stock values('ORCL','2013-03-13',35.82,35.849998,35.349998,35.580002,21228800,34.139892);
insert into stock values('ORCL','2013-03-12',35.849998,35.849998,35.16,35.43,18411100,33.995962);
insert into stock values('ORCL','2013-03-11',35.700001,35.98,35.639999,35.880001,14111600,34.427749);
insert into stock values('ORCL','2013-03-08',35.939999,36.09,35.669998,35.709999,14985000,34.264628);
insert into stock values('ORCL','2013-03-07',35.939999,36.130001,35.759998,35.939999,15098100,34.485318);
insert into stock values('ORCL','2013-03-06',35.50,35.93,35.48,35.860001,21340800,34.408558);
insert into stock values('ORCL','2013-03-05',35.220001,35.68,35.209999,35.459999,15410100,34.024747);
insert into stock values('ORCL','2013-03-04',34.529999,35.080002,34.400002,35.049999,14750500,33.631342);
insert into stock values('ORCL','2013-03-01',34.119999,34.830002,34.00,34.630001,20376000,33.228343);
insert into stock values('ORCL','2013-02-28',34.700001,34.860001,34.220001,34.240002,23816400,32.854129);
insert into stock values('ORCL','2013-02-27',34.25,34.970001,34.060001,34.68,15671400,33.276319);
insert into stock values('ORCL','2013-02-26',34.279999,34.57,34.080002,34.32,15839500,32.930889);
insert into stock values('ORCL','2013-02-25',35.07,35.43,34.27,34.279999,19992900,32.892507);
insert into stock values('ORCL','2013-02-22',34.509998,34.779999,34.130001,34.75,13754700,33.343485);
insert into stock values('ORCL','2013-02-21',34.950001,34.950001,34.169998,34.279999,20923100,32.892507);
insert into stock values('ORCL','2013-02-20',35.50,35.59,35.00,35.009998,16263700,33.59296);
insert into stock values('ORCL','2013-02-19',34.93,35.41,34.82,35.400002,16446000,33.967178);
insert into stock values('ORCL','2013-02-15',34.799999,34.990002,34.650002,34.810001,18406000,33.401058);
insert into stock values('ORCL','2013-02-14',34.869999,35.07,34.689999,34.900002,15886800,33.487415);
insert into stock values('ORCL','2013-02-13',35.209999,35.259998,34.880001,34.990002,13176800,33.573773);
insert into stock values('ORCL','2013-02-12',34.889999,35.25,34.849998,35.110001,14666300,33.688915);
insert into stock values('ORCL','2013-02-11',34.98,35.040001,34.549999,34.959999,12648800,33.544984);
insert into stock values('ORCL','2013-02-08',34.759998,34.98,34.50,34.900002,19255700,33.487415);
insert into stock values('ORCL','2013-02-07',35.150002,35.189999,34.450001,34.560001,26869300,33.161177);
insert into stock values('ORCL','2013-02-06',35.310001,35.419998,35.009998,35.099998,15603500,33.679317);
insert into stock values('ORCL','2013-02-05',35.209999,35.720001,35.139999,35.48,16662700,34.043938);
insert into stock values('ORCL','2013-02-04',35.810001,36.00,35.029999,35.130001,23595800,33.708106);
insert into stock values('ORCL','2013-02-01',35.869999,36.310001,35.810001,36.209999,27725700,34.74439);
insert into stock values('ORCL','2013-01-31',35.27,35.689999,35.25,35.509998,19077700,34.072722);
insert into stock values('ORCL','2013-01-30',35.759998,35.880001,35.290001,35.380001,14249900,33.947987);
insert into stock values('ORCL','2013-01-29',35.360001,35.869999,35.07,35.779999,18284800,34.331794);
insert into stock values('ORCL','2013-01-28',35.41,35.790001,35.380001,35.540001,20119500,34.101511);
insert into stock values('ORCL','2013-01-25',35.00,35.400002,34.880001,35.380001,18061300,33.947987);
insert into stock values('ORCL','2013-01-24',34.880001,35.400002,34.810001,34.939999,18662000,33.525793);
insert into stock values('ORCL','2013-01-23',34.959999,35.200001,34.689999,34.689999,17235800,33.285912);
insert into stock values('ORCL','2013-01-22',34.950001,34.98,34.529999,34.93,19309500,33.5162);
insert into stock values('ORCL','2013-01-18',34.59,35.130001,34.41,35.110001,30088900,33.688915);
insert into stock values('ORCL','2013-01-17',34.759998,34.810001,34.599998,34.619999,17827100,33.218746);
insert into stock values('ORCL','2013-01-16',34.630001,34.869999,34.560001,34.639999,17608200,33.237937);
insert into stock values('ORCL','2013-01-15',34.57,34.880001,34.52,34.700001,16263600,33.29551);
insert into stock values('ORCL','2013-01-14',34.830002,35.00,34.599998,34.959999,14589400,33.544984);
insert into stock values('ORCL','2013-01-11',34.959999,35.00,34.779999,34.860001,15105200,33.449033);
insert into stock values('ORCL','2013-01-10',34.560001,34.919998,34.41,34.91,17843600,33.497009);
insert into stock values('ORCL','2013-01-09',34.50,34.799999,34.380001,34.459999,18932700,33.065222);
insert into stock values('ORCL','2013-01-08',34.150002,34.509998,34.060001,34.439999,17408900,33.046031);
insert into stock values('ORCL','2013-01-07',34.439999,34.52,34.209999,34.43,14008300,33.036437);
insert into stock values('ORCL','2013-01-04',34.450001,34.75,34.400002,34.610001,21687300,33.209152);
insert into stock values('ORCL','2013-01-03',34.630001,34.75,34.139999,34.310001,21819500,32.921296);
insert into stock values('ORCL','2013-01-02',34.080002,34.740002,33.93,34.689999,33758400,33.285912);
insert into stock values('ORCL','2012-12-31',32.91,33.459999,32.689999,33.32,25320000,31.971364);
insert into stock values('ORCL','2012-12-28',33.040001,33.490002,33.00,33.02,16792100,31.683508);
insert into stock values('ORCL','2012-12-27',33.540001,33.619999,33.00,33.27,21600200,31.923389);
insert into stock values('ORCL','2012-12-26',33.669998,33.849998,33.34,33.610001,13282100,32.249627);
insert into stock values('ORCL','2012-12-24',33.459999,33.639999,33.419998,33.610001,6451900,32.249627);
insert into stock values('ORCL','2012-12-21',33.509998,33.919998,33.200001,33.759998,45601600,32.393554);
insert into stock values('ORCL','2012-12-20',34.09,34.25,33.93,33.939999,28119900,32.566269);
insert into stock values('ORCL','2012-12-19',33.860001,34.349998,33.830002,34.09,60937600,32.710199);
insert into stock values('ORCL','2012-12-18',32.490002,32.950001,32.349998,32.880001,37797600,31.549175);
insert into stock values('ORCL','2012-12-17',32.00,32.470001,31.799999,32.32,24047300,31.01184);
insert into stock values('ORCL','2012-12-14',31.540001,32.110001,31.440001,31.959999,21930800,30.66641);
insert into stock values('ORCL','2012-12-13',31.93,32.009998,31.389999,31.610001,20608200,30.330578);
insert into stock values('ORCL','2012-12-12',32.209999,32.380001,31.83,31.940001,20205300,30.647221);
insert into stock values('ORCL','2012-12-11',32.18,32.50,32.02,32.34,25716300,30.858316);
insert into stock values('ORCL','2012-12-10',31.92,32.23,31.92,32.07,20712600,30.600686);
insert into stock values('ORCL','2012-12-07',32.150002,32.169998,31.77,31.92,18421100,30.457559);
insert into stock values('ORCL','2012-12-06',31.99,32.110001,31.90,32.029999,25132600,30.562518);
insert into stock values('ORCL','2012-12-05',31.950001,32.119999,31.309999,32.00,30775300,30.533894);
insert into stock values('ORCL','2012-12-04',32.220001,32.470001,32.009998,32.380001,17391100,30.896485);
insert into stock values('ORCL','2012-12-03',32.369999,32.50,32.209999,32.310001,22159300,30.829692);
insert into stock values('ORCL','2012-11-30',31.85,32.240002,31.75,32.18,26610600,30.705647);
insert into stock values('ORCL','2012-11-29',31.92,32.139999,31.809999,31.84,22205300,30.381224);
insert into stock values('ORCL','2012-11-28',31.15,31.82,30.99,31.799999,21603200,30.343056);
insert into stock values('ORCL','2012-11-27',31.200001,31.77,31.16,31.219999,24696300,29.789629);
insert into stock values('ORCL','2012-11-26',30.719999,30.969999,30.58,30.959999,15644900,29.541541);
insert into stock values('ORCL','2012-11-23',30.65,31.059999,30.58,30.92,8211500,29.503375);
insert into stock values('ORCL','2012-11-21',30.190001,30.530001,30.129999,30.40,17423900,29.007199);
insert into stock values('ORCL','2012-11-20',30.02,30.200001,29.780001,30.200001,17448200,28.816363);
insert into stock values('ORCL','2012-11-19',30.25,30.26,29.85,30.139999,22551100,28.75911);
insert into stock values('ORCL','2012-11-16',30.030001,30.129999,29.780001,30.00,25491700,28.625525);
insert into stock values('ORCL','2012-11-15',29.58,30.07,29.559999,29.950001,26295000,28.577817);
insert into stock values('ORCL','2012-11-14',30.10,30.15,29.52,29.58,22562900,28.224768);
insert into stock values('ORCL','2012-11-13',30.08,30.50,29.889999,30.02,20901000,28.644609);
insert into stock values('ORCL','2012-11-12',30.41,30.549999,30.09,30.299999,10964600,28.91178);
insert into stock values('ORCL','2012-11-09',30.40,30.73,30.27,30.35,15537900,28.95949);
insert into stock values('ORCL','2012-11-08',30.73,30.98,30.41,30.42,17902800,29.026283);
insert into stock values('ORCL','2012-11-07',31.299999,31.35,30.76,30.790001,22295700,29.379332);
insert into stock values('ORCL','2012-11-06',31.43,31.91,31.33,31.629999,15018800,30.180845);
insert into stock values('ORCL','2012-11-05',30.950001,31.35,30.77,31.25,13590100,29.818255);
insert into stock values('ORCL','2012-11-02',31.799999,31.809999,31.18,31.209999,17251200,29.780087);
insert into stock values('ORCL','2012-11-01',31.200001,31.52,30.93,31.48,22886100,30.037717);
insert into stock values('ORCL','2012-10-31',31.24,31.389999,30.860001,31.08,21844400,29.656044);
insert into stock values('ORCL','2012-10-26',30.809999,31.10,30.610001,30.99,19815600,29.570167);
insert into stock values('ORCL','2012-10-25',30.870001,31.219999,30.709999,30.860001,20696000,29.446124);
insert into stock values('ORCL','2012-10-24',30.90,30.950001,30.370001,30.60,21642700,29.198036);
insert into stock values('ORCL','2012-10-23',30.52,30.84,30.450001,30.59,21384700,29.188494);
insert into stock values('ORCL','2012-10-22',30.59,30.889999,30.309999,30.799999,17338400,29.388872);
insert into stock values('ORCL','2012-10-19',31.07,31.25,30.40,30.48,26239700,29.083533);
insert into stock values('ORCL','2012-10-18',31.139999,31.24,30.76,31.120001,26013900,29.694212);
insert into stock values('ORCL','2012-10-17',31.530001,31.700001,31.209999,31.23,28326200,29.799171);
insert into stock values('ORCL','2012-10-16',31.40,31.889999,31.280001,31.870001,22024500,30.40985);
insert into stock values('ORCL','2012-10-15',31.059999,31.379999,31.02,31.299999,26143200,29.865964);
insert into stock values('ORCL','2012-10-12',30.68,31.190001,30.68,31.00,18639800,29.579709);
insert into stock values('ORCL','2012-10-11',30.73,31.09,30.620001,30.719999,20436300,29.312537);
insert into stock values('ORCL','2012-10-10',30.58,30.719999,30.43,30.58,23103700,29.178952);
insert into stock values('ORCL','2012-10-09',31.059999,31.10,30.440001,30.65,23311300,29.188494);
insert into stock values('ORCL','2012-10-08',31.200001,31.379999,30.860001,31.18,22261500,29.693222);
insert into stock values('ORCL','2012-10-05',32.049999,32.09,31.280001,31.389999,31239000,29.893208);
insert into stock values('ORCL','2012-10-04',31.85,31.98,31.65,31.90,25156900,30.378889);
insert into stock values('ORCL','2012-10-03',31.809999,32.049999,31.690001,31.82,19700800,30.302704);
insert into stock values('ORCL','2012-10-02',31.790001,32.009998,31.40,31.65,21859900,30.14081);
insert into stock values('ORCL','2012-10-01',31.709999,32.00,31.540001,31.67,28412900,30.159857);
insert into stock values('ORCL','2012-09-28',31.129999,31.610001,31.07,31.459999,27014800,29.959869);
insert into stock values('ORCL','2012-09-27',30.76,31.42,30.700001,31.219999,23400200,29.731314);
insert into stock values('ORCL','2012-09-26',31.02,31.08,30.57,30.73,29234500,29.264679);
insert into stock values('ORCL','2012-09-25',32.18,32.23,31.25,31.299999,30757800,29.807499);
insert into stock values('ORCL','2012-09-24',32.25,32.439999,32.080002,32.220001,18511200,30.683632);
insert into stock values('ORCL','2012-09-21',33.029999,33.290001,32.279999,32.470001,62905800,30.921711);
insert into stock values('ORCL','2012-09-20',32.599998,32.880001,32.189999,32.259998,38005700,30.721722);
insert into stock values('ORCL','2012-09-19',33.009998,33.080002,32.560001,32.779999,20913400,31.216927);
insert into stock values('ORCL','2012-09-18',33.099998,33.27,32.939999,33.02,25285000,31.445484);
insert into stock values('ORCL','2012-09-17',32.810001,33.130001,32.75,33.099998,25017900,31.521668);
insert into stock values('ORCL','2012-09-14',32.650002,33.00,32.599998,32.950001,23162900,31.378822);
insert into stock values('ORCL','2012-09-13',32.32,32.790001,32.09,32.619999,27451700,31.064556);
insert into stock values('ORCL','2012-09-12',32.50,32.50,32.240002,32.259998,20602100,30.721722);
insert into stock values('ORCL','2012-09-11',32.290001,32.459999,32.16,32.32,21554800,30.778862);
insert into stock values('ORCL','2012-09-10',32.59,32.75,32.299999,32.310001,18589900,30.76934);
insert into stock values('ORCL','2012-09-07',32.639999,32.639999,32.27,32.599998,19068700,31.045509);
insert into stock values('ORCL','2012-09-06',32.18,32.790001,32.16,32.630001,22699700,31.074081);
insert into stock values('ORCL','2012-09-05',31.65,32.110001,31.610001,32.07,22994600,30.540783);
insert into stock values('ORCL','2012-09-04',31.629999,31.799999,31.219999,31.57,16654700,30.064625);
insert into stock values('ORCL','2012-08-31',31.459999,31.76,31.129999,31.65,21240300,30.14081);
insert into stock values('ORCL','2012-08-30',31.299999,31.379999,31.16,31.17,17984700,29.683699);
insert into stock values('ORCL','2012-08-29',31.65,31.889999,31.459999,31.49,15845300,29.98844);
insert into stock values('ORCL','2012-08-28',31.719999,32.00,31.559999,31.58,15993500,30.074148);
insert into stock values('ORCL','2012-08-27',32.07,32.07,31.75,31.83,14708300,30.312227);
insert into stock values('ORCL','2012-08-24',31.34,32.00,31.25,31.950001,14811400,30.426506);
insert into stock values('ORCL','2012-08-23',31.559999,31.75,31.309999,31.59,14201700,30.083672);
insert into stock values('ORCL','2012-08-22',31.74,31.85,31.52,31.700001,18087900,30.188427);
insert into stock values('ORCL','2012-08-21',32.02,32.27,31.719999,31.75,19673100,30.236042);
insert into stock values('ORCL','2012-08-20',32.099998,32.150002,31.90,32.040001,11189200,30.512215);
insert into stock values('ORCL','2012-08-17',32.09,32.299999,31.91,32.200001,20814500,30.664585);
insert into stock values('ORCL','2012-08-16',31.639999,32.209999,31.540001,32.029999,20333700,30.502689);
insert into stock values('ORCL','2012-08-15',31.33,31.690001,31.33,31.549999,16230100,30.045578);
insert into stock values('ORCL','2012-08-14',31.50,31.629999,31.24,31.35,13806800,29.855116);
insert into stock values('ORCL','2012-08-13',31.450001,31.549999,31.200001,31.360001,14362100,29.864639);
insert into stock values('ORCL','2012-08-10',31.190001,31.620001,31.08,31.610001,13848800,30.102718);
insert into stock values('ORCL','2012-08-09',31.16,31.549999,31.15,31.370001,14578500,29.874163);
insert into stock values('ORCL','2012-08-08',31.34,31.809999,31.07,31.16,22436100,29.674175);
insert into stock values('ORCL','2012-08-07',31.219999,31.700001,31.15,31.50,21692700,29.997963);
insert into stock values('ORCL','2012-08-06',30.92,31.25,30.780001,31.00,18658400,29.521805);
insert into stock values('ORCL','2012-08-03',30.530001,30.870001,30.379999,30.719999,17767200,29.255156);
insert into stock values('ORCL','2012-08-02',29.870001,30.40,29.74,29.92,22103400,28.493303);
insert into stock values('ORCL','2012-08-01',30.34,30.52,30.030001,30.32,17344400,28.874229);
insert into stock values('ORCL','2012-07-31',30.559999,30.690001,30.17,30.200001,20951600,28.759953);
insert into stock values('ORCL','2012-07-30',30.690001,31.00,30.40,30.58,20919700,29.121832);
insert into stock values('ORCL','2012-07-27',30.299999,30.84,30.040001,30.77,23852100,29.302773);
insert into stock values('ORCL','2012-07-26',29.790001,30.360001,29.700001,30.00,26746600,28.569489);
insert into stock values('ORCL','2012-07-25',29.299999,29.559999,29.120001,29.26,22389100,27.864775);
insert into stock values('ORCL','2012-07-24',29.59,29.67,29.07,29.32,23707500,27.921913);
insert into stock values('ORCL','2012-07-23',29.530001,29.799999,29.110001,29.65,23403200,28.236177);
insert into stock values('ORCL','2012-07-20',30.66,30.83,30.10,30.120001,25013000,28.683767);
insert into stock values('ORCL','2012-07-19',30.60,31.110001,30.559999,30.870001,26180000,29.398004);
insert into stock values('ORCL','2012-07-18',29.84,30.76,29.82,30.50,24988700,29.045647);
insert into stock values('ORCL','2012-07-17',29.709999,30.049999,29.370001,29.92,23897100,28.493303);
insert into stock values('ORCL','2012-07-16',29.43,29.75,29.280001,29.52,16819600,28.112377);
insert into stock values('ORCL','2012-07-13',28.870001,29.66,28.75,29.58,22026800,28.169516);
insert into stock values('ORCL','2012-07-12',29.450001,29.469999,28.610001,28.82,23562000,27.445755);
insert into stock values('ORCL','2012-07-11',28.98,29.32,28.91,29.23,27247300,27.836205);
insert into stock values('ORCL','2012-07-10',29.360001,29.60,28.85,29.049999,23424100,27.607649);
insert into stock values('ORCL','2012-07-09',29.23,29.360001,29.02,29.10,21873200,27.655168);
insert into stock values('ORCL','2012-07-06',29.370001,29.48,28.940001,29.18,25259400,27.731196);
insert into stock values('ORCL','2012-07-05',29.83,29.93,29.709999,29.719999,19244600,28.244383);
insert into stock values('ORCL','2012-07-03',29.629999,29.98,29.610001,29.969999,14468000,28.481971);
insert into stock values('ORCL','2012-07-02',29.530001,29.799999,29.15,29.799999,24445300,28.320411);
insert into stock values('ORCL','2012-06-29',28.809999,29.709999,28.790001,29.700001,35545300,28.225378);
insert into stock values('ORCL','2012-06-28',28.030001,28.26,27.73,28.17,27175800,26.771342);
insert into stock values('ORCL','2012-06-27',27.76,28.459999,27.76,28.17,19388200,26.771342);
insert into stock values('ORCL','2012-06-26',27.629999,27.950001,27.52,27.83,20614200,26.448223);
insert into stock values('ORCL','2012-06-25',27.540001,27.75,27.24,27.620001,24918800,26.248651);
insert into stock values('ORCL','2012-06-22',27.91,28.139999,27.790001,28.00,22163000,26.609783);
insert into stock values('ORCL','2012-06-21',28.49,28.639999,27.75,27.809999,32721900,26.429216);
insert into stock values('ORCL','2012-06-20',28.040001,28.58,27.940001,28.49,29281700,27.075454);
insert into stock values('ORCL','2012-06-19',28.389999,28.75,27.530001,27.959999,81048700,26.571768);
insert into stock values('ORCL','2012-06-18',27.43,27.43,26.690001,27.120001,38322000,25.773476);
insert into stock values('ORCL','2012-06-15',27.110001,27.76,26.99,27.700001,40136400,26.324679);
insert into stock values('ORCL','2012-06-14',27.09,27.35,26.51,26.91,34311700,25.573902);
insert into stock values('ORCL','2012-06-13',26.879999,27.379999,26.790001,27.02,19638800,25.678441);
insert into stock values('ORCL','2012-06-12',27.00,27.15,26.73,27.030001,26186900,25.687945);
insert into stock values('ORCL','2012-06-11',27.379999,27.42,26.77,26.809999,20470800,25.478867);
insert into stock values('ORCL','2012-06-08',27.040001,27.27,26.799999,27.16,22343200,25.811489);
insert into stock values('ORCL','2012-06-07',27.75,27.76,27.18,27.18,32896100,25.830497);
insert into stock values('ORCL','2012-06-06',26.99,27.57,26.879999,27.530001,27639000,26.163119);
insert into stock values('ORCL','2012-06-05',26.07,26.940001,26.07,26.709999,28412000,25.383831);
insert into stock values('ORCL','2012-06-04',26.040001,26.34,25.84,26.200001,28945200,24.899155);
insert into stock values('ORCL','2012-06-01',25.98,26.280001,25.90,26.00,30739700,24.709084);
insert into stock values('ORCL','2012-05-31',26.219999,26.719999,26.17,26.469999,32192300,25.155748);
insert into stock values('ORCL','2012-05-30',26.190001,26.34,25.98,26.17,21538300,24.870644);
insert into stock values('ORCL','2012-05-29',26.41,26.780001,26.16,26.459999,24139900,25.146244);
insert into stock values('ORCL','2012-05-25',26.18,26.33,26.040001,26.139999,18642900,24.842132);
insert into stock values('ORCL','2012-05-24',26.620001,26.65,25.90,26.120001,34232000,24.823127);
insert into stock values('ORCL','2012-05-23',26.120001,26.85,26.040001,26.68,33179600,25.355322);
insert into stock values('ORCL','2012-05-22',26.33,26.49,26.07,26.360001,22122800,25.051211);
insert into stock values('ORCL','2012-05-21',25.540001,26.459999,25.530001,26.26,30712700,24.956175);
insert into stock values('ORCL','2012-05-18',26.290001,26.290001,25.33,25.610001,68182500,24.338448);
insert into stock values('ORCL','2012-05-17',26.700001,26.719999,26.25,26.25,29440600,24.946672);
insert into stock values('ORCL','2012-05-16',27.16,27.41,26.68,26.719999,29672800,25.393335);
insert into stock values('ORCL','2012-05-15',27.02,27.530001,26.940001,27.059999,26392900,25.716454);
insert into stock values('ORCL','2012-05-14',26.73,27.309999,26.66,26.959999,22485200,25.621419);
insert into stock values('ORCL','2012-05-11',26.969999,27.309999,26.77,27.00,25588900,25.659434);
insert into stock values('ORCL','2012-05-10',27.700001,27.75,26.74,27.02,52653300,25.678441);
insert into stock values('ORCL','2012-05-09',27.620001,27.91,27.41,27.780001,25521100,26.400707);
insert into stock values('ORCL','2012-05-08',27.709999,28.02,27.530001,27.93,24660200,26.543259);
insert into stock values('ORCL','2012-05-07',28.34,28.450001,27.85,27.92,33670500,26.533755);
insert into stock values('ORCL','2012-05-04',29.10,29.15,28.41,28.41,33934300,26.999426);
insert into stock values('ORCL','2012-05-03',29.74,29.82,29.34,29.379999,19175800,27.921264);
insert into stock values('ORCL','2012-05-02',29.42,29.790001,29.190001,29.709999,22579000,28.23488);
insert into stock values('ORCL','2012-05-01',29.450001,29.780001,29.290001,29.57,19965400,28.101831);
insert into stock values('ORCL','2012-04-30',29.23,29.42,29.200001,29.40,18568500,27.940272);
insert into stock values('ORCL','2012-04-27',29.059999,29.440001,29.059999,29.24,16847800,27.788216);
insert into stock values('ORCL','2012-04-26',28.84,29.219999,28.74,29.02,20548300,27.57914);
insert into stock values('ORCL','2012-04-25',28.68,28.99,28.60,28.870001,26902800,27.436588);
insert into stock values('ORCL','2012-04-24',28.530001,28.85,28.52,28.690001,20486900,27.265525);
insert into stock values('ORCL','2012-04-23',28.60,28.66,28.26,28.48,23045500,27.06595);
insert into stock values('ORCL','2012-04-20',29.120001,29.530001,28.879999,28.879999,35727900,27.44609);
insert into stock values('ORCL','2012-04-19',28.99,29.459999,28.67,29.01,26462100,27.569636);
insert into stock values('ORCL','2012-04-18',29.129999,29.35,29.10,29.129999,21151400,27.683677);
insert into stock values('ORCL','2012-04-17',28.719999,29.440001,28.700001,29.280001,24985300,27.826231);
insert into stock values('ORCL','2012-04-16',28.58,28.77,28.309999,28.639999,21476800,27.218006);
insert into stock values('ORCL','2012-04-13',28.700001,28.77,28.49,28.559999,16685800,27.141978);
insert into stock values('ORCL','2012-04-12',28.32,28.719999,28.16,28.700001,29414300,27.275028);
insert into stock values('ORCL','2012-04-11',28.49,28.549999,28.040001,28.139999,30390100,26.742831);
insert into stock values('ORCL','2012-04-10',28.879999,28.959999,28.08,28.35,41175000,26.942406);
insert into stock values('ORCL','2012-04-09',29.10,29.25,29.00,29.01,21528500,27.569636);
insert into stock values('ORCL','2012-04-05',29.15,29.629999,29.129999,29.559999,43273500,28.035307);
insert into stock values('ORCL','2012-04-04',29.190001,29.48,28.93,29.16,31154000,27.655939);
insert into stock values('ORCL','2012-04-03',29.610001,29.700001,29.120001,29.389999,29995400,27.874075);
insert into stock values('ORCL','2012-04-02',29.120001,29.68,29.00,29.530001,28525300,28.006855);
insert into stock values('ORCL','2012-03-30',29.459999,29.49,29.040001,29.16,32006100,27.655939);
insert into stock values('ORCL','2012-03-29',29.209999,29.58,29.10,29.299999,34035400,27.788717);
insert into stock values('ORCL','2012-03-28',29.379999,29.549999,29.139999,29.360001,29405300,27.845624);
insert into stock values('ORCL','2012-03-27',29.17,29.52,29.00,29.35,31710000,27.836139);
insert into stock values('ORCL','2012-03-26',28.780001,29.190001,28.65,29.16,30044300,27.655939);
insert into stock values('ORCL','2012-03-23',28.690001,28.889999,28.52,28.549999,36696300,27.077402);
insert into stock values('ORCL','2012-03-22',29.33,29.33,28.559999,28.629999,59763200,27.153275);
insert into stock values('ORCL','2012-03-21',30.870001,31.15,29.34,29.41,94678000,27.893044);
insert into stock values('ORCL','2012-03-20',29.700001,30.139999,29.549999,30.10,46126400,28.547455);
insert into stock values('ORCL','2012-03-19',29.59,29.889999,29.43,29.76,32519400,28.224991);
insert into stock values('ORCL','2012-03-16',30.110001,30.16,29.58,29.74,38651200,28.206023);
insert into stock values('ORCL','2012-03-15',29.959999,30.129999,29.74,30.059999,35528500,28.509517);
insert into stock values('ORCL','2012-03-14',30.00,30.16,29.690001,29.84,30994400,28.300865);
insert into stock values('ORCL','2012-03-13',29.99,30.23,29.91,30.129999,32329200,28.575906);
insert into stock values('ORCL','2012-03-12',29.719999,29.92,29.200001,29.709999,40933900,28.177569);
insert into stock values('ORCL','2012-03-09',30.049999,30.290001,29.90,30.129999,30056300,28.575906);
insert into stock values('ORCL','2012-03-08',30.40,30.440001,29.85,30.07,30927300,28.519001);
insert into stock values('ORCL','2012-03-07',30.049999,30.280001,29.83,30.219999,23691100,28.661264);
insert into stock values('ORCL','2012-03-06',29.940001,30.40,29.709999,29.940001,28971600,28.395707);
insert into stock values('ORCL','2012-03-05',30.24,30.42,29.92,30.24,33786600,28.680233);
insert into stock values('ORCL','2012-03-02',29.85,30.25,29.76,29.959999,28177200,28.414674);
insert into stock values('ORCL','2012-03-01',29.40,29.969999,29.23,29.83,32909600,28.291381);
insert into stock values('ORCL','2012-02-29',29.40,29.440001,29.02,29.25,33160700,27.741297);
insert into stock values('ORCL','2012-02-28',29.24,29.389999,29.00,29.389999,29889400,27.874075);
insert into stock values('ORCL','2012-02-27',29.00,29.379999,28.76,29.26,30419400,27.750781);
insert into stock values('ORCL','2012-02-24',29.059999,29.540001,28.84,29.25,24952400,27.741297);
insert into stock values('ORCL','2012-02-23',28.610001,28.879999,28.32,28.809999,25319100,27.323991);
insert into stock values('ORCL','2012-02-22',28.719999,29.08,28.50,28.549999,25207600,27.077402);
insert into stock values('ORCL','2012-02-21',28.799999,28.98,28.49,28.74,20612200,27.257602);
insert into stock values('ORCL','2012-02-17',29.030001,29.030001,28.639999,28.790001,34061000,27.305024);
insert into stock values('ORCL','2012-02-16',28.16,29.00,28.129999,28.950001,36380600,27.456771);
insert into stock values('ORCL','2012-02-15',28.10,28.35,27.92,27.98,34620600,26.536803);
insert into stock values('ORCL','2012-02-14',28.32,28.450001,28.030001,28.24,30267900,26.783392);
insert into stock values('ORCL','2012-02-13',28.59,28.67,28.35,28.43,20015200,26.963592);
insert into stock values('ORCL','2012-02-10',28.549999,28.639999,28.280001,28.50,30232000,27.029982);
insert into stock values('ORCL','2012-02-09',28.85,28.90,28.35,28.889999,31795300,27.399865);
insert into stock values('ORCL','2012-02-08',28.92,28.99,28.379999,28.73,29842600,27.248118);
insert into stock values('ORCL','2012-02-07',28.91,29.00,28.75,28.950001,20291700,27.456771);
insert into stock values('ORCL','2012-02-06',29.030001,29.07,28.809999,29.00,16582600,27.504192);
insert into stock values('ORCL','2012-02-03',29.129999,29.219999,28.780001,29.110001,26277200,27.608519);
insert into stock values('ORCL','2012-02-02',28.870001,29.25,28.709999,28.809999,27334400,27.323991);
insert into stock values('ORCL','2012-02-01',28.48,28.940001,28.110001,28.879999,38240800,27.390381);
insert into stock values('ORCL','2012-01-31',28.73,28.74,28.049999,28.209999,32744000,26.754939);
insert into stock values('ORCL','2012-01-30',28.190001,28.690001,28.02,28.60,23294900,27.124824);
insert into stock values('ORCL','2012-01-27',28.24,28.629999,28.129999,28.42,24561500,26.954108);
insert into stock values('ORCL','2012-01-26',28.559999,28.84,28.15,28.290001,34646400,26.830814);
insert into stock values('ORCL','2012-01-25',28.26,28.639999,27.959999,28.51,39274500,27.039466);
insert into stock values('ORCL','2012-01-24',28.33,28.74,28.25,28.51,23700900,27.039466);
insert into stock values('ORCL','2012-01-23',28.73,28.91,28.280001,28.389999,27438400,26.925655);
insert into stock values('ORCL','2012-01-20',28.389999,28.950001,28.27,28.709999,37014000,27.229149);
insert into stock values('ORCL','2012-01-19',28.48,28.799999,28.25,28.559999,36353100,27.086886);
insert into stock values('ORCL','2012-01-18',27.709999,28.450001,27.610001,28.34,35343800,26.878234);
insert into stock values('ORCL','2012-01-17',27.68,27.879999,27.48,27.66,35769400,26.233308);
insert into stock values('ORCL','2012-01-13',27.040001,27.370001,26.85,27.34,31482600,25.929814);
insert into stock values('ORCL','2012-01-12',27.02,27.26,26.620001,27.17,31775700,25.768582);
insert into stock values('ORCL','2012-01-11',26.99,27.10,26.75,26.889999,30836000,25.503024);
insert into stock values('ORCL','2012-01-10',27.18,27.60,26.85,26.969999,48976300,25.578898);
insert into stock values('ORCL','2012-01-09',26.90,27.120001,26.66,27.030001,38481100,25.635804);
insert into stock values('ORCL','2012-01-06',26.67,27.15,26.360001,26.93,55685000,25.484056);
insert into stock values('ORCL','2012-01-05',26.01,26.90,25.91,26.59,50873400,25.162311);
insert into stock values('ORCL','2012-01-04',25.950001,26.23,25.549999,26.01,45418500,24.613453);
insert into stock values('ORCL','2012-01-03',26.33,26.66,25.83,25.860001,37911800,24.471507);
insert into stock values('ORCL','2011-12-30',25.73,25.879999,25.620001,25.65,19168800,24.272782);
insert into stock values('ORCL','2011-12-29',25.67,25.84,25.50,25.799999,19249800,24.414728);
insert into stock values('ORCL','2011-12-28',25.68,25.76,25.33,25.51,25412300,24.140299);
insert into stock values('ORCL','2011-12-27',26.059999,26.200001,25.559999,25.629999,21312400,24.253855);
insert into stock values('ORCL','2011-12-23',25.799999,26.08,25.75,26.059999,32292800,24.660768);
insert into stock values('ORCL','2011-12-22',25.860001,25.870001,25.379999,25.690001,44203700,24.310635);
insert into stock values('ORCL','2011-12-21',25.67,25.99,24.91,25.77,183503900,24.38634);
insert into stock values('ORCL','2011-12-20',29.059999,29.49,28.870001,29.17,46428300,27.603784);
insert into stock values('ORCL','2011-12-19',29.41,29.440001,28.50,28.610001,24849700,27.073852);
insert into stock values('ORCL','2011-12-16',29.26,30.07,28.959999,29.209999,46100600,27.641635);
insert into stock values('ORCL','2011-12-15',30.139999,30.200001,28.809999,29.030001,43170300,27.471302);
insert into stock values('ORCL','2011-12-14',30.67,30.75,29.75,29.870001,26644600,28.2662);
insert into stock values('ORCL','2011-12-13',31.690001,31.90,30.60,30.83,25309900,29.174654);
insert into stock values('ORCL','2011-12-12',31.40,31.40,30.77,31.32,22536100,29.638344);
insert into stock values('ORCL','2011-12-09',30.84,31.85,30.809999,31.690001,22621000,29.988479);
insert into stock values('ORCL','2011-12-08',31.24,31.50,30.65,30.74,24494300,29.089486);
insert into stock values('ORCL','2011-12-07',31.290001,31.809999,30.82,31.540001,31366000,29.846533);
insert into stock values('ORCL','2011-12-06',32.040001,32.110001,31.540001,31.73,21049900,30.02633);
insert into stock values('ORCL','2011-12-05',31.809999,32.240002,31.549999,31.90,19992200,30.187203);
insert into stock values('ORCL','2011-12-02',32.00,32.049999,31.200001,31.200001,22391200,29.524789);
insert into stock values('ORCL','2011-12-01',31.40,31.780001,31.139999,31.67,22197000,29.969552);
insert into stock values('ORCL','2011-11-30',30.690001,31.459999,30.65,31.35,31879500,29.666734);
insert into stock values('ORCL','2011-11-29',29.93,30.16,29.690001,29.74,20155800,28.143179);
insert into stock values('ORCL','2011-11-28',29.450001,30.059999,29.360001,29.870001,21067200,28.2662);
insert into stock values('ORCL','2011-11-25',28.68,29.33,28.610001,28.74,13641400,27.196872);
insert into stock values('ORCL','2011-11-23',29.50,29.59,28.99,29.00,24399700,27.442912);
insert into stock values('ORCL','2011-11-22',29.58,29.92,29.27,29.809999,25437400,28.20942);
insert into stock values('ORCL','2011-11-21',30.190001,30.35,29.540001,29.91,25360400,28.304051);
insert into stock values('ORCL','2011-11-18',30.73,30.889999,30.290001,30.60,26601000,28.957004);
insert into stock values('ORCL','2011-11-17',31.85,32.00,30.469999,30.82,41500400,29.165191);
insert into stock values('ORCL','2011-11-16',32.599998,33.060001,31.99,31.99,24295200,30.27237);
insert into stock values('ORCL','2011-11-15',32.209999,33.16,32.139999,32.959999,21397300,31.190288);
insert into stock values('ORCL','2011-11-14',32.299999,32.509998,32.080002,32.299999,16781600,30.565725);
insert into stock values('ORCL','2011-11-11',32.02,32.759998,32.00,32.369999,21664700,30.631966);
insert into stock values('ORCL','2011-11-10',31.940001,32.029999,31.299999,31.73,25303800,30.02633);
insert into stock values('ORCL','2011-11-09',32.84,32.84,31.440001,31.59,36933000,29.893848);
insert into stock values('ORCL','2011-11-08',33.130001,33.759998,32.849998,33.610001,30171400,31.805389);
insert into stock values('ORCL','2011-11-07',32.389999,32.919998,31.799999,32.869999,23980000,31.10512);
insert into stock values('ORCL','2011-11-04',32.82,32.880001,32.119999,32.549999,23837800,30.802302);
insert into stock values('ORCL','2011-11-03',32.259998,33.150002,32.18,33.110001,27467100,31.332235);
insert into stock values('ORCL','2011-11-02',31.959999,32.639999,31.799999,32.279999,26470800,30.546799);
insert into stock values('ORCL','2011-11-01',31.959999,32.209999,31.620001,31.690001,31480100,29.988479);
insert into stock values('ORCL','2011-10-31',33.25,33.369999,32.759998,32.77,28859900,31.010491);
insert into stock values('ORCL','2011-10-28',33.50,33.799999,33.400002,33.689999,26333800,31.881092);
insert into stock values('ORCL','2011-10-27',33.09,33.810001,32.950001,33.66,35578800,31.852704);
insert into stock values('ORCL','2011-10-26',32.73,32.759998,31.559999,32.400002,33683500,30.660358);
insert into stock values('ORCL','2011-10-25',32.919998,32.950001,32.27,32.369999,30540900,30.631966);
insert into stock values('ORCL','2011-10-24',32.009998,32.919998,32.009998,32.869999,27941900,31.10512);
insert into stock values('ORCL','2011-10-21',31.940001,32.25,31.82,32.119999,32837700,30.39539);
insert into stock values('ORCL','2011-10-20',31.59,31.75,30.879999,31.530001,25102300,29.83707);
insert into stock values('ORCL','2011-10-19',31.83,32.18,31.25,31.49,25586300,29.799217);
insert into stock values('ORCL','2011-10-18',31.139999,32.00,30.77,31.879999,29754800,30.168276);
insert into stock values('ORCL','2011-10-17',31.59,31.75,30.950001,31.23,25074700,29.553177);
insert into stock values('ORCL','2011-10-14',31.559999,31.860001,31.27,31.85,23613200,30.139888);
insert into stock values('ORCL','2011-10-13',30.959999,31.299999,30.57,31.139999,27161500,29.468009);
insert into stock values('ORCL','2011-10-12',31.370001,31.549999,31.08,31.110001,30322800,29.439621);
insert into stock values('ORCL','2011-10-11',30.90,31.200001,30.73,30.93,25382700,29.269285);
insert into stock values('ORCL','2011-10-10',30.43,31.030001,30.219999,30.969999,27708200,29.307136);
insert into stock values('ORCL','2011-10-07',30.049999,30.34,29.549999,29.91,37977000,28.304051);
insert into stock values('ORCL','2011-10-06',29.459999,30.10,28.98,30.07,34994100,28.398682);
insert into stock values('ORCL','2011-10-05',28.65,29.59,28.389999,29.51,43277100,27.869807);
insert into stock values('ORCL','2011-10-04',27.440001,28.77,27.00,28.690001,50300200,27.095384);
insert into stock values('ORCL','2011-10-03',28.59,29.01,27.92,27.940001,45214600,26.38707);
insert into stock values('ORCL','2011-09-30',29.26,29.74,28.74,28.74,42188000,27.142604);
insert into stock values('ORCL','2011-09-29',29.98,30.620001,29.08,29.65,44358800,28.002026);
insert into stock values('ORCL','2011-09-28',30.24,30.41,29.42,29.450001,31357100,27.813143);
insert into stock values('ORCL','2011-09-27',30.25,30.58,29.76,30.129999,38514400,28.455346);
insert into stock values('ORCL','2011-09-26',29.059999,29.790001,28.65,29.709999,37762600,28.05869);
insert into stock values('ORCL','2011-09-23',28.10,29.08,27.809999,28.90,43991700,27.293711);
insert into stock values('ORCL','2011-09-22',28.74,29.030001,27.83,28.34,61371400,26.764837);
insert into stock values('ORCL','2011-09-21',29.809999,30.959999,29.469999,29.540001,83318400,27.898141);
insert into stock values('ORCL','2011-09-20',29.24,29.360001,28.219999,28.35,50913400,26.774281);
insert into stock values('ORCL','2011-09-19',28.74,29.24,28.17,29.02,34514300,27.407042);
insert into stock values('ORCL','2011-09-16',29.040001,29.299999,28.799999,29.23,58059500,27.605369);
insert into stock values('ORCL','2011-09-15',28.610001,29.00,28.26,28.950001,28846400,27.340933);
insert into stock values('ORCL','2011-09-14',28.02,28.58,27.66,28.15,34972000,26.585397);
insert into stock values('ORCL','2011-09-13',26.82,27.790001,26.76,27.719999,42359400,26.179296);
insert into stock values('ORCL','2011-09-12',25.92,26.77,25.90,26.75,37358200,25.263211);
insert into stock values('ORCL','2011-09-09',26.42,26.60,25.77,26.00,38961600,24.554896);
insert into stock values('ORCL','2011-09-08',27.450001,27.530001,26.370001,26.719999,50386300,25.234877);
insert into stock values('ORCL','2011-09-07',26.98,27.629999,26.75,27.629999,26106200,26.094299);
insert into stock values('ORCL','2011-09-06',26.030001,26.82,25.709999,26.49,30907700,25.017661);
insert into stock values('ORCL','2011-09-02',27.23,27.450001,26.780001,26.969999,30297500,25.470982);
insert into stock values('ORCL','2011-09-01',28.030001,28.67,27.75,27.84,34199100,26.292627);
insert into stock values('ORCL','2011-08-31',27.860001,28.610001,27.709999,28.07,31444600,26.509843);
insert into stock values('ORCL','2011-08-30',27.809999,28.040001,27.459999,27.870001,29944300,26.320961);
insert into stock values('ORCL','2011-08-29',27.049999,27.959999,27.02,27.91,28945400,26.358737);
insert into stock values('ORCL','2011-08-26',25.879999,26.83,25.48,26.65,34449300,25.168768);
insert into stock values('ORCL','2011-08-25',26.85,27.049999,25.73,25.90,38264000,24.460454);
insert into stock values('ORCL','2011-08-24',26.110001,26.73,26.01,26.68,31588800,25.197102);
insert into stock values('ORCL','2011-08-23',25.190001,26.209999,25.16,26.200001,36867400,24.743781);
insert into stock values('ORCL','2011-08-22',25.41,25.620001,24.809999,25.059999,37825100,23.667142);
insert into stock values('ORCL','2011-08-19',24.82,25.60,24.75,24.780001,46790600,23.402706);
insert into stock values('ORCL','2011-08-18',26.459999,26.49,24.719999,25.190001,78449700,23.789917);
insert into stock values('ORCL','2011-08-17',27.65,28.049999,27.07,27.469999,34073800,25.943192);
insert into stock values('ORCL','2011-08-16',27.42,27.959999,27.23,27.57,37615100,26.037634);
insert into stock values('ORCL','2011-08-15',27.42,27.860001,27.16,27.639999,38334100,26.103743);
insert into stock values('ORCL','2011-08-12',27.83,27.83,26.99,27.389999,43238500,25.867638);
insert into stock values('ORCL','2011-08-11',26.50,28.030001,26.370001,27.700001,58279300,26.160409);
insert into stock values('ORCL','2011-08-10',26.799999,27.51,26.110001,26.48,82821600,25.008217);
insert into stock values('ORCL','2011-08-09',26.459999,27.60,25.809999,27.60,82425600,26.065967);
insert into stock values('ORCL','2011-08-08',27.469999,28.040001,25.959999,26.02,80848500,24.573785);
insert into stock values('ORCL','2011-08-05',29.33,29.42,27.50,28.35,82201300,26.774281);
insert into stock values('ORCL','2011-08-04',29.84,29.870001,28.84,28.879999,49433400,27.274822);
insert into stock values('ORCL','2011-08-03',29.50,30.35,29.15,30.190001,44046200,28.512013);
insert into stock values('ORCL','2011-08-02',29.790001,30.40,29.52,29.549999,40691000,27.907583);
insert into stock values('ORCL','2011-08-01',30.969999,31.209999,29.559999,30.110001,38566100,28.436459);
insert into stock values('ORCL','2011-07-29',30.52,31.190001,30.26,30.58,38200600,28.880336);
insert into stock values('ORCL','2011-07-28',30.700001,31.15,30.629999,30.67,29323100,28.965333);
insert into stock values('ORCL','2011-07-27',31.809999,31.84,30.620001,30.709999,43084500,29.003109);
insert into stock values('ORCL','2011-07-26',32.25,32.52,31.84,32.150002,33568300,30.363075);
insert into stock values('ORCL','2011-07-25',32.25,32.439999,32.040001,32.209999,20806100,30.419738);
insert into stock values('ORCL','2011-07-22',32.369999,32.669998,32.099998,32.549999,21378100,30.740841);
insert into stock values('ORCL','2011-07-21',32.189999,32.75,32.060001,32.470001,24516200,30.665289);
insert into stock values('ORCL','2011-07-20',32.439999,32.599998,32.060001,32.080002,23074700,30.296966);
insert into stock values('ORCL','2011-07-19',31.91,32.669998,31.889999,32.639999,26835500,30.825838);
insert into stock values('ORCL','2011-07-18',31.83,31.940001,31.200001,31.49,25253300,29.739757);
insert into stock values('ORCL','2011-07-15',32.150002,32.259998,31.84,32.09,25404600,30.306409);
insert into stock values('ORCL','2011-07-14',32.799999,33.099998,31.860001,32.049999,32194500,30.268631);
insert into stock values('ORCL','2011-07-13',32.860001,33.290001,32.59,32.689999,36497800,30.873059);
insert into stock values('ORCL','2011-07-12',33.32,33.470001,32.52,32.599998,35092400,30.788061);
insert into stock values('ORCL','2011-07-11',33.610001,33.66,32.900002,33.139999,21943300,31.298048);
insert into stock values('ORCL','2011-07-08',33.740002,33.939999,33.419998,33.939999,23909600,31.996919);
insert into stock values('ORCL','2011-07-07',33.470001,34.130001,33.400002,34.09,29886000,32.138333);
insert into stock values('ORCL','2011-07-06',33.00,33.25,32.869999,33.209999,22363900,31.308712);
insert into stock values('ORCL','2011-07-05',33.009998,33.139999,32.790001,33.060001,21406400,31.167302);
insert into stock values('ORCL','2011-07-01',32.889999,33.200001,32.48,33.049999,25382300,31.157872);
insert into stock values('ORCL','2011-06-30',32.630001,32.939999,32.509998,32.91,22182400,31.025888);
insert into stock values('ORCL','2011-06-29',32.400002,32.68,32.209999,32.43,27305700,30.573369);
insert into stock values('ORCL','2011-06-28',31.690001,32.369999,31.370001,32.34,32746800,30.488521);
insert into stock values('ORCL','2011-06-27',30.98,31.83,30.860001,31.58,29585600,29.772031);
insert into stock values('ORCL','2011-06-24',31.49,31.709999,30.950001,31.139999,75120900,29.357221);
insert into stock values('ORCL','2011-06-23',31.90,32.549999,31.33,32.459999,54354600,30.60165);
insert into stock values('ORCL','2011-06-22',32.580002,32.580002,32.139999,32.200001,25940800,30.356537);
insert into stock values('ORCL','2011-06-21',32.09,32.709999,31.75,32.650002,26941600,30.780775);
insert into stock values('ORCL','2011-06-20',31.35,31.99,31.25,31.91,23408300,30.083138);
insert into stock values('ORCL','2011-06-17',31.35,31.809999,31.18,31.18,42812400,29.394932);
insert into stock values('ORCL','2011-06-16',31.16,31.27,30.65,30.799999,29868500,29.036686);
insert into stock values('ORCL','2011-06-15',31.73,31.99,31.059999,31.16,34512600,29.376076);
insert into stock values('ORCL','2011-06-14',31.99,32.200001,31.83,32.080002,23067400,30.243408);
insert into stock values('ORCL','2011-06-13',31.25,31.85,31.120001,31.629999,26716600,29.819168);
insert into stock values('ORCL','2011-06-10',31.42,31.65,31.120001,31.18,23747000,29.394932);
insert into stock values('ORCL','2011-06-09',31.360001,31.93,31.280001,31.629999,21647100,29.819168);
insert into stock values('ORCL','2011-06-08',31.75,31.85,31.139999,31.25,36607500,29.460924);
insert into stock values('ORCL','2011-06-07',32.240002,32.299999,31.83,31.84,28218700,30.017146);
insert into stock values('ORCL','2011-06-06',32.150002,32.580002,32.07,32.189999,21677600,30.347107);
insert into stock values('ORCL','2011-06-03',32.240002,32.759998,32.209999,32.330002,23808200,30.479095);
insert into stock values('ORCL','2011-06-02',32.869999,32.880001,32.080002,32.720001,38255500,30.846767);
insert into stock values('ORCL','2011-06-01',34.23,34.299999,32.830002,32.880001,31762600,30.997607);
insert into stock values('ORCL','2011-05-31',33.91,34.23,33.32,34.220001,30783300,32.260891);
insert into stock values('ORCL','2011-05-27',33.419998,33.849998,33.400002,33.700001,16918600,31.770661);
insert into stock values('ORCL','2011-05-26',33.139999,33.59,33.009998,33.400002,20948100,31.487837);
insert into stock values('ORCL','2011-05-25',33.00,33.380001,32.93,32.990002,23042300,31.10131);
insert into stock values('ORCL','2011-05-24',33.27,33.419998,32.919998,33.040001,21893400,31.148446);
insert into stock values('ORCL','2011-05-23',33.68,33.740002,32.959999,33.16,29985800,31.261575);
insert into stock values('ORCL','2011-05-20',34.459999,34.599998,34.040001,34.27,16484100,32.308028);
insert into stock values('ORCL','2011-05-19',34.049999,34.57,33.990002,34.50,22741400,32.52486);
insert into stock values('ORCL','2011-05-18',34.00,34.23,33.549999,33.91,30005900,31.968637);
insert into stock values('ORCL','2011-05-17',34.029999,34.290001,33.709999,33.939999,27856100,31.996919);
insert into stock values('ORCL','2011-05-16',35.080002,35.09,34.02,34.18,31350300,32.22318);
insert into stock values('ORCL','2011-05-13',35.77,35.919998,35.139999,35.189999,20438800,33.175356);
insert into stock values('ORCL','2011-05-12',34.900002,35.75,34.810001,35.73,23096900,33.684441);
insert into stock values('ORCL','2011-05-11',35.529999,35.700001,34.720001,34.98,20854300,32.977379);
insert into stock values('ORCL','2011-05-10',35.490002,35.66,35.23,35.619999,17015600,33.580738);
insert into stock values('ORCL','2011-05-09',34.889999,35.450001,34.810001,35.200001,16272500,33.184785);
insert into stock values('ORCL','2011-05-06',35.119999,35.560001,34.830002,34.869999,23885400,32.873676);
insert into stock values('ORCL','2011-05-05',35.049999,35.369999,34.57,34.669998,23245400,32.685126);
insert into stock values('ORCL','2011-05-04',36.119999,36.169998,34.950001,35.25,38886400,33.231922);
insert into stock values('ORCL','2011-05-03',36.450001,36.50,35.869999,36.139999,24946200,34.070969);
insert into stock values('ORCL','2011-05-02',35.84,36.439999,35.830002,36.369999,30058600,34.2878);
insert into stock values('ORCL','2011-04-29',35.290001,36.049999,35.209999,35.959999,94242100,33.901273);
insert into stock values('ORCL','2011-04-28',35.029999,35.349998,34.709999,35.290001,22995700,33.269633);
insert into stock values('ORCL','2011-04-27',35.049999,35.290001,34.830002,35.25,21990200,33.231922);
insert into stock values('ORCL','2011-04-26',34.810001,35.279999,34.720001,34.970001,30391000,32.967953);
insert into stock values('ORCL','2011-04-25',34.700001,34.860001,34.560001,34.830002,12163000,32.835969);
insert into stock values('ORCL','2011-04-21',34.110001,34.790001,34.099998,34.75,21125800,32.760547);
insert into stock values('ORCL','2011-04-20',34.18,34.369999,33.830002,34.110001,24798400,32.157188);
insert into stock values('ORCL','2011-04-19',33.540001,33.84,33.48,33.669998,20452400,31.742376);
insert into stock values('ORCL','2011-04-18',33.669998,33.779999,33.279999,33.630001,20226500,31.704669);
insert into stock values('ORCL','2011-04-15',33.98,34.299999,33.68,34.18,25468400,32.22318);
insert into stock values('ORCL','2011-04-14',33.330002,33.880001,33.200001,33.799999,17962100,31.864934);
insert into stock values('ORCL','2011-04-13',33.57,33.970001,33.490002,33.700001,24345500,31.770661);
insert into stock values('ORCL','2011-04-12',33.57,33.630001,33.080002,33.400002,16948600,31.487837);
insert into stock values('ORCL','2011-04-11',33.540001,33.849998,33.540001,33.779999,15960300,31.846079);
insert into stock values('ORCL','2011-04-08',33.880001,33.93,33.310001,33.540001,16136500,31.563255);
insert into stock values('ORCL','2011-04-07',33.599998,34.07,33.299999,33.720001,22723600,31.732647);
insert into stock values('ORCL','2011-04-06',34.200001,34.200001,33.490002,33.580002,24782200,31.600899);
insert into stock values('ORCL','2011-04-05',34.290001,34.400002,33.91,33.919998,30286100,31.920857);
insert into stock values('ORCL','2011-04-04',34.09,34.43,34.009998,34.139999,26743000,32.127892);
insert into stock values('ORCL','2011-04-01',33.700001,34.099998,33.610001,34.02,43176800,32.014965);
insert into stock values('ORCL','2011-03-31',33.00,33.630001,32.950001,33.43,38234200,31.459738);
insert into stock values('ORCL','2011-03-30',33.27,33.43,33.00,33.049999,25718200,31.102133);
insert into stock values('ORCL','2011-03-29',32.400002,33.16,32.360001,33.16,29950300,31.20565);
insert into stock values('ORCL','2011-03-28',32.830002,32.889999,32.400002,32.560001,31399500,30.641014);
insert into stock values('ORCL','2011-03-25',33.740002,34.099998,32.580002,32.639999,64967600,30.716297);
insert into stock values('ORCL','2011-03-24',31.780001,32.330002,31.50,32.139999,38277500,30.245766);
insert into stock values('ORCL','2011-03-23',31.219999,31.709999,30.83,31.41,23159700,29.55879);
insert into stock values('ORCL','2011-03-22',31.389999,31.540001,31.059999,31.129999,20051900,29.295292);
insert into stock values('ORCL','2011-03-21',31.450001,31.85,31.299999,31.42,23199400,29.568201);
insert into stock values('ORCL','2011-03-18',30.98,31.190001,30.610001,30.76,34862100,28.9471);
insert into stock values('ORCL','2011-03-17',30.690001,31.049999,30.34,30.549999,31529500,28.749475);
insert into stock values('ORCL','2011-03-16',30.92,31.059999,29.620001,30.200001,45026200,28.420105);
insert into stock values('ORCL','2011-03-15',30.24,31.299999,29.82,31.17,34600300,29.332935);
insert into stock values('ORCL','2011-03-14',31.52,31.860001,31.27,31.59,18656500,29.728182);
insert into stock values('ORCL','2011-03-11',31.73,32.400002,31.34,31.91,23705900,30.029322);
insert into stock values('ORCL','2011-03-10',32.369999,32.459999,31.51,31.799999,29054200,29.925804);
insert into stock values('ORCL','2011-03-09',32.630001,33.139999,32.419998,32.790001,17217800,30.857458);
insert into stock values('ORCL','2011-03-08',32.34,33.009998,32.189999,32.740002,21891800,30.810406);
insert into stock values('ORCL','2011-03-07',32.970001,33.060001,31.889999,32.099998,20474300,30.208122);
insert into stock values('ORCL','2011-03-04',32.990002,33.099998,32.220001,32.759998,19148900,30.829224);
insert into stock values('ORCL','2011-03-03',32.470001,33.189999,32.43,33.029999,24169800,31.083311);
insert into stock values('ORCL','2011-03-02',31.58,32.360001,31.549999,32.119999,23091500,30.226944);
insert into stock values('ORCL','2011-03-01',33.02,33.080002,31.610001,31.67,30423200,29.803467);
insert into stock values('ORCL','2011-02-28',33.060001,33.23,32.68,32.900002,19406700,30.960976);
insert into stock values('ORCL','2011-02-25',32.290001,33.080002,32.27,32.950001,20850400,31.008028);
insert into stock values('ORCL','2011-02-24',32.099998,32.41,31.639999,32.25,23416200,30.349283);
insert into stock values('ORCL','2011-02-23',32.549999,32.650002,32.02,32.18,22154100,30.283409);
insert into stock values('ORCL','2011-02-22',33.290001,33.66,32.52,32.529999,24887800,30.61278);
insert into stock values('ORCL','2011-02-18',33.02,33.709999,32.91,33.68,25539900,31.695004);
insert into stock values('ORCL','2011-02-17',32.970001,33.200001,32.759998,33.009998,14568900,31.06449);
insert into stock values('ORCL','2011-02-16',32.849998,33.139999,32.610001,33.110001,15829000,31.158598);
insert into stock values('ORCL','2011-02-15',33.119999,33.150002,32.610001,32.759998,19332100,30.829224);
insert into stock values('ORCL','2011-02-14',33.290001,33.540001,33.240002,33.290001,16438000,31.32799);
insert into stock values('ORCL','2011-02-11',33.07,33.59,33.029999,33.470001,17402300,31.497381);
insert into stock values('ORCL','2011-02-10',32.779999,33.259998,32.66,33.259998,17237600,31.299755);
insert into stock values('ORCL','2011-02-09',33.040001,33.099998,32.610001,32.889999,17112700,30.951563);
insert into stock values('ORCL','2011-02-08',33.02,33.16,32.720001,33.029999,15418400,31.083311);
insert into stock values('ORCL','2011-02-07',32.700001,33.290001,32.549999,32.98,22785100,31.036259);
insert into stock values('ORCL','2011-02-04',32.919998,32.98,32.529999,32.619999,38691800,30.697476);
insert into stock values('ORCL','2011-02-03',32.98,33.16,32.720001,32.990002,17600900,31.045671);
insert into stock values('ORCL','2011-02-02',33.09,33.560001,33.00,33.139999,19358200,31.186829);
insert into stock values('ORCL','2011-02-01',32.169998,33.43,32.110001,33.240002,32573400,31.280937);
insert into stock values('ORCL','2011-01-31',31.950001,32.200001,31.84,32.029999,20820100,30.142248);
insert into stock values('ORCL','2011-01-28',33.200001,33.299999,31.83,32.00,30820300,30.114017);
insert into stock values('ORCL','2011-01-27',32.619999,33.09,32.16,32.919998,25635600,30.979794);
insert into stock values('ORCL','2011-01-26',32.310001,32.73,32.16,32.560001,21485600,30.641014);
insert into stock values('ORCL','2011-01-25',32.389999,32.439999,31.940001,32.290001,25926600,30.386927);
insert into stock values('ORCL','2011-01-24',32.580002,32.650002,32.07,32.400002,20170200,30.490444);
insert into stock values('ORCL','2011-01-21',32.470001,32.669998,32.34,32.509998,34482100,30.593958);
insert into stock values('ORCL','2011-01-20',31.469999,32.349998,31.469999,32.310001,47750700,30.405748);
insert into stock values('ORCL','2011-01-19',31.360001,31.610001,31.27,31.60,26939000,29.737593);
insert into stock values('ORCL','2011-01-18',31.26,31.549999,31.23,31.530001,26975900,29.671719);
insert into stock values('ORCL','2011-01-14',31.02,31.34,30.940001,31.25,37934100,29.40822);
insert into stock values('ORCL','2011-01-13',30.969999,31.389999,30.90,31.18,43412400,29.295293);
insert into stock values('ORCL','2011-01-12',31.219999,31.23,30.940001,30.940001,33963700,29.069801);
insert into stock values('ORCL','2011-01-11',31.08,31.10,30.860001,30.99,26395300,29.116778);
insert into stock values('ORCL','2011-01-10',30.85,31.219999,30.799999,31.040001,29719600,29.163756);
insert into stock values('ORCL','2011-01-07',31.24,31.34,30.93,31.030001,27697900,29.154361);
insert into stock values('ORCL','2011-01-06',31.190001,31.200001,31.02,31.17,21859400,29.285898);
insert into stock values('ORCL','2011-01-05',31.32,31.440001,30.98,31.040001,36339600,29.163756);
insert into stock values('ORCL','2011-01-04',31.60,31.75,31.139999,31.48,22870800,29.577159);
insert into stock values('ORCL','2011-01-03',31.59,31.940001,31.52,31.620001,20970400,29.708698);
insert into stock values('ORCL','2010-12-31',31.219999,31.33,30.93,31.299999,11716300,29.408039);
insert into stock values('ORCL','2010-12-30',31.450001,31.58,31.209999,31.290001,12989400,29.398645);
insert into stock values('ORCL','2010-12-29',31.530001,31.690001,31.42,31.50,9769000,29.59595);
insert into stock values('ORCL','2010-12-28',31.66,31.76,31.41,31.57,9736000,29.661719);
insert into stock values('ORCL','2010-12-27',31.40,31.799999,31.24,31.66,13822100,29.746279);
insert into stock values('ORCL','2010-12-23',31.530001,31.700001,31.41,31.540001,13049400,29.633533);
insert into stock values('ORCL','2010-12-22',31.68,31.879999,31.559999,31.66,14019200,29.746279);
insert into stock values('ORCL','2010-12-21',31.65,32.00,31.59,31.76,20002800,29.840234);
insert into stock values('ORCL','2010-12-20',31.540001,31.940001,31.110001,31.67,33568100,29.755674);
insert into stock values('ORCL','2010-12-17',31.92,32.27,31.370001,31.459999,92487100,29.558367);
insert into stock values('ORCL','2010-12-16',30.700001,30.77,30.25,30.27,47435600,28.440299);
insert into stock values('ORCL','2010-12-15',30.59,30.700001,30.26,30.49,30537600,28.647001);
insert into stock values('ORCL','2010-12-14',30.360001,30.75,30.360001,30.51,25351800,28.665792);
insert into stock values('ORCL','2010-12-13',29.99,30.719999,29.57,30.42,45575200,28.581232);
insert into stock values('ORCL','2010-12-10',29.440001,29.98,29.42,29.940001,28562000,28.130247);
insert into stock values('ORCL','2010-12-09',29.35,29.49,29.040001,29.26,18260200,27.49135);
insert into stock values('ORCL','2010-12-08',29.26,29.280001,29.00,29.23,14874800,27.463162);
insert into stock values('ORCL','2010-12-07',29.059999,29.370001,28.940001,29.049999,32190500,27.294042);
insert into stock values('ORCL','2010-12-06',28.85,28.959999,28.639999,28.73,21150300,26.993385);
insert into stock values('ORCL','2010-12-03',28.08,28.90,28.059999,28.809999,34454600,27.06855);
insert into stock values('ORCL','2010-12-02',27.809999,28.18,27.690001,28.10,32129900,26.401467);
insert into stock values('ORCL','2010-12-01',27.540001,27.690001,27.41,27.65,34781300,25.978667);
insert into stock values('ORCL','2010-11-30',26.92,27.129999,26.809999,27.049999,38931000,25.414934);
insert into stock values('ORCL','2010-11-29',27.17,27.34,26.91,27.219999,32610700,25.574659);
insert into stock values('ORCL','2010-11-26',27.58,27.620001,27.34,27.49,12887500,25.828339);
insert into stock values('ORCL','2010-11-24',27.67,27.879999,27.620001,27.74,34983800,26.063227);
insert into stock values('ORCL','2010-11-23',27.75,27.82,27.08,27.190001,31294200,25.546473);
insert into stock values('ORCL','2010-11-22',27.889999,28.09,27.790001,28.049999,27618000,26.354488);
insert into stock values('ORCL','2010-11-19',28.32,28.370001,28.030001,28.15,25890900,26.448444);
insert into stock values('ORCL','2010-11-18',28.370001,28.59,28.16,28.309999,32649200,26.598773);
insert into stock values('ORCL','2010-11-17',27.51,28.110001,27.49,27.91,24642700,26.222951);
insert into stock values('ORCL','2010-11-16',28.01,28.10,27.50,27.58,31206600,25.912899);
insert into stock values('ORCL','2010-11-15',28.35,28.77,28.280001,28.40,21636700,26.683333);
insert into stock values('ORCL','2010-11-12',28.50,28.610001,28.09,28.32,25818800,26.608168);
insert into stock values('ORCL','2010-11-11',28.190001,28.58,27.68,28.57,37211000,26.843057);
insert into stock values('ORCL','2010-11-10',28.639999,28.84,28.360001,28.690001,27841000,26.955804);
insert into stock values('ORCL','2010-11-09',29.059999,29.25,28.610001,28.74,34625800,27.002781);
insert into stock values('ORCL','2010-11-08',29.08,29.190001,28.84,29.040001,27179000,27.284648);
insert into stock values('ORCL','2010-11-05',29.299999,29.50,28.98,29.25,28312700,27.481954);
insert into stock values('ORCL','2010-11-04',29.610001,29.82,29.10,29.469999,35709700,27.688655);
insert into stock values('ORCL','2010-11-03',29.549999,29.57,28.99,29.200001,30003800,27.434977);
insert into stock values('ORCL','2010-11-02',29.49,29.57,29.26,29.530001,24201900,27.74503);
insert into stock values('ORCL','2010-11-01',29.52,29.549999,28.93,29.129999,21100000,27.369207);
insert into stock values('ORCL','2010-10-29',29.360001,29.709999,29.299999,29.379999,35074300,27.604095);
insert into stock values('ORCL','2010-10-28',28.82,29.48,28.50,29.360001,35130600,27.585305);
insert into stock values('ORCL','2010-10-27',28.549999,28.82,28.360001,28.700001,33890100,26.9652);
insert into stock values('ORCL','2010-10-26',28.709999,28.84,28.540001,28.629999,28045400,26.89943);
insert into stock values('ORCL','2010-10-25',29.15,29.290001,28.809999,28.84,30650400,27.096737);
insert into stock values('ORCL','2010-10-22',28.84,29.030001,28.73,28.99,16499800,27.23767);
insert into stock values('ORCL','2010-10-21',28.799999,29.139999,28.57,28.82,30191100,27.077945);
insert into stock values('ORCL','2010-10-20',29.01,29.18,28.60,28.639999,39081700,26.908825);
insert into stock values('ORCL','2010-10-19',28.940001,29.24,28.450001,29.129999,44673600,27.369207);
insert into stock values('ORCL','2010-10-18',28.73,29.23,28.58,29.23,35810300,27.463162);
insert into stock values('ORCL','2010-10-15',28.469999,28.91,28.16,28.90,54775500,27.15311);
insert into stock values('ORCL','2010-10-14',28.66,28.700001,28.110001,28.33,38136000,26.617564);
insert into stock values('ORCL','2010-10-13',28.00,28.91,26.98,28.60,49145300,26.871244);
insert into stock values('ORCL','2010-10-12',27.75,28.00,27.41,27.950001,27552500,26.260534);
insert into stock values('ORCL','2010-10-11',27.90,28.10,27.73,27.85,22649500,26.166579);
insert into stock values('ORCL','2010-10-08',27.59,28.08,27.309999,28.00,33162900,26.307511);
insert into stock values('ORCL','2010-10-07',27.629999,27.889999,27.540001,27.690001,40611400,26.01625);
insert into stock values('ORCL','2010-10-06',27.299999,27.860001,27.24,27.58,50631600,25.912899);
insert into stock values('ORCL','2010-10-05',27.209999,27.35,27.059999,27.299999,42520100,25.649823);
insert into stock values('ORCL','2010-10-04',27.02,27.360001,26.889999,26.90,36791900,25.274002);
insert into stock values('ORCL','2010-10-01',27.18,27.610001,27.139999,27.24,33690400,25.546472);
insert into stock values('ORCL','2010-09-30',27.280001,27.41,26.809999,26.85,42880900,25.180719);
insert into stock values('ORCL','2010-09-29',27.07,27.299999,26.93,27.17,36626800,25.480824);
insert into stock values('ORCL','2010-09-28',27.059999,27.40,26.790001,27.190001,43256700,25.499581);
insert into stock values('ORCL','2010-09-27',26.860001,27.120001,26.780001,26.950001,34142900,25.274502);
insert into stock values('ORCL','2010-09-24',27.440001,27.50,26.74,26.959999,58136200,25.283879);
insert into stock values('ORCL','2010-09-23',26.959999,27.49,26.959999,27.120001,33123300,25.433933);
insert into stock values('ORCL','2010-09-22',26.66,27.33,26.639999,27.200001,51969100,25.50896);
insert into stock values('ORCL','2010-09-21',27.33,27.360001,26.700001,26.82,82733900,25.152584);
insert into stock values('ORCL','2010-09-20',27.35,27.57,27.030001,27.49,49729800,25.780929);
insert into stock values('ORCL','2010-09-17',26.440001,27.629999,26.40,27.48,150976500,25.771551);
insert into stock values('ORCL','2010-09-16',25.68,25.709999,25.209999,25.360001,52951000,23.783354);
insert into stock values('ORCL','2010-09-15',25.27,25.790001,25.17,25.74,37563600,24.139728);
insert into stock values('ORCL','2010-09-14',25.040001,25.58,25.040001,25.379999,31261800,23.802109);
insert into stock values('ORCL','2010-09-13',25.139999,25.42,25.110001,25.110001,46816700,23.548896);
insert into stock values('ORCL','2010-09-10',24.42,25.15,24.379999,25.049999,44266700,23.492625);
insert into stock values('ORCL','2010-09-09',24.32,24.50,24.209999,24.33,25963700,22.817389);
insert into stock values('ORCL','2010-09-08',24.07,24.23,23.879999,24.139999,54705500,22.639201);
insert into stock values('ORCL','2010-09-07',24.559999,24.690001,24.01,24.26,113824400,22.751741);
insert into stock values('ORCL','2010-09-03',22.790001,22.940001,22.57,22.92,21256900,21.495049);
insert into stock values('ORCL','2010-09-02',22.610001,22.719999,22.35,22.48,18057800,21.082404);
insert into stock values('ORCL','2010-09-01',22.15,22.65,22.10,22.620001,29085400,21.213701);
insert into stock values('ORCL','2010-08-31',21.92,21.93,21.66,21.84,41712400,20.482194);
insert into stock values('ORCL','2010-08-30',22.34,22.620001,22.00,22.02,23318300,20.651003);
insert into stock values('ORCL','2010-08-27',22.379999,22.549999,21.950001,22.51,21375200,21.110539);
insert into stock values('ORCL','2010-08-26',22.540001,22.73,22.190001,22.25,18884700,20.866704);
insert into stock values('ORCL','2010-08-25',22.219999,22.549999,22.030001,22.42,18685900,21.026135);
insert into stock values('ORCL','2010-08-24',22.610001,22.790001,22.379999,22.41,23293400,21.016756);
insert into stock values('ORCL','2010-08-23',23.059999,23.299999,22.83,22.84,18250200,21.420023);
insert into stock values('ORCL','2010-08-20',22.950001,23.08,22.77,23.02,21985400,21.588833);
insert into stock values('ORCL','2010-08-19',22.860001,23.16,22.82,23.00,26754800,21.570076);
insert into stock values('ORCL','2010-08-18',22.91,23.25,22.799999,23.09,18984200,21.65448);
insert into stock values('ORCL','2010-08-17',22.860001,23.24,22.719999,23.049999,22483000,21.616966);
insert into stock values('ORCL','2010-08-16',22.51,23.00,22.35,22.719999,19511700,21.307483);
insert into stock values('ORCL','2010-08-13',22.76,22.940001,22.51,22.66,29793400,21.251214);
insert into stock values('ORCL','2010-08-12',23.24,23.389999,22.73,22.940001,33737300,21.513806);
insert into stock values('ORCL','2010-08-11',23.91,23.940001,23.559999,23.66,25666300,22.189043);
insert into stock values('ORCL','2010-08-10',24.10,24.43,23.92,24.290001,28063400,22.779876);
insert into stock values('ORCL','2010-08-09',24.40,24.59,24.24,24.26,20551400,22.751741);
insert into stock values('ORCL','2010-08-06',24.01,24.40,23.90,24.379999,33734300,22.864279);
insert into stock values('ORCL','2010-08-05',24.280001,24.440001,24.139999,24.290001,18723600,22.779876);
insert into stock values('ORCL','2010-08-04',24.290001,24.59,24.17,24.49,19989600,22.967441);
insert into stock values('ORCL','2010-08-03',24.309999,24.34,24.059999,24.209999,16366100,22.704848);
insert into stock values('ORCL','2010-08-02',23.870001,24.389999,23.719999,24.290001,26652000,22.779876);
insert into stock values('ORCL','2010-07-30',23.57,23.83,23.40,23.639999,48321700,22.170286);
insert into stock values('ORCL','2010-07-29',24.25,24.389999,23.629999,23.700001,39976700,22.226557);
insert into stock values('ORCL','2010-07-28',24.549999,24.59,24.17,24.280001,21200100,22.770498);
insert into stock values('ORCL','2010-07-27',24.60,24.68,24.32,24.57,23800600,23.042467);
insert into stock values('ORCL','2010-07-26',24.450001,24.67,24.35,24.639999,27093000,23.108115);
insert into stock values('ORCL','2010-07-23',24.200001,24.58,24.15,24.50,29755500,22.97682);
insert into stock values('ORCL','2010-07-22',23.719999,24.41,23.700001,24.309999,32726500,22.798632);
insert into stock values('ORCL','2010-07-21',23.860001,23.969999,23.459999,23.559999,38740000,22.09526);
insert into stock values('ORCL','2010-07-20',23.27,23.969999,23.040001,23.92,38192700,22.432879);
insert into stock values('ORCL','2010-07-19',23.48,23.67,23.40,23.59,19688200,22.123395);
insert into stock values('ORCL','2010-07-16',23.799999,23.950001,23.25,23.27,30343000,21.82329);
insert into stock values('ORCL','2010-07-15',23.83,23.90,23.50,23.83,26060700,22.348474);
insert into stock values('ORCL','2010-07-14',23.85,24.190001,23.719999,23.940001,34781800,22.451636);
insert into stock values('ORCL','2010-07-13',23.50,23.860001,23.459999,23.709999,22207700,22.235934);
insert into stock values('ORCL','2010-07-12',23.209999,23.48,23.110001,23.379999,19312200,21.92645);
insert into stock values('ORCL','2010-07-09',23.25,23.389999,23.139999,23.370001,16258800,21.870182);
insert into stock values('ORCL','2010-07-08',23.139999,23.34,22.959999,23.219999,27335600,21.729807);
insert into stock values('ORCL','2010-07-07',22.700001,23.120001,22.60,23.09,36663500,21.608151);
insert into stock values('ORCL','2010-07-06',22.00,22.709999,22.00,22.32,39642400,20.887567);
insert into stock values('ORCL','2010-07-02',21.709999,22.030001,21.49,21.83,31784000,20.429014);
insert into stock values('ORCL','2010-07-01',21.459999,21.68,21.24,21.549999,38318200,20.166983);
insert into stock values('ORCL','2010-06-30',21.639999,21.959999,21.389999,21.459999,35301600,20.082759);
insert into stock values('ORCL','2010-06-29',22.02,22.10,21.58,21.75,34229000,20.354148);
insert into stock values('ORCL','2010-06-28',22.84,22.85,22.389999,22.450001,24643100,21.009225);
insert into stock values('ORCL','2010-06-25',23.139999,23.25,22.559999,22.66,62583800,21.205747);
insert into stock values('ORCL','2010-06-24',22.49,22.700001,22.139999,22.219999,30313500,20.793984);
insert into stock values('ORCL','2010-06-23',22.969999,23.01,22.629999,22.68,23533600,21.224464);
insert into stock values('ORCL','2010-06-22',23.24,23.49,22.879999,22.889999,19107800,21.420986);
insert into stock values('ORCL','2010-06-21',23.370001,23.66,22.98,23.09,19526100,21.608151);
insert into stock values('ORCL','2010-06-18',23.26,23.26,22.969999,23.200001,29538900,21.711092);
insert into stock values('ORCL','2010-06-17',23.110001,23.18,22.92,23.07,22376600,21.589434);
insert into stock values('ORCL','2010-06-16',23.059999,23.219999,22.879999,23.18,20702000,21.692375);
insert into stock values('ORCL','2010-06-15',22.790001,23.24,22.66,23.200001,24304500,21.711092);
insert into stock values('ORCL','2010-06-14',23.02,23.08,22.66,22.690001,22318600,21.233822);
insert into stock values('ORCL','2010-06-11',22.030001,22.75,21.99,22.690001,30179600,21.233822);
insert into stock values('ORCL','2010-06-10',21.879999,22.24,21.73,22.200001,25018200,20.775269);
insert into stock values('ORCL','2010-06-09',21.77,22.09,21.48,21.540001,22198300,20.157626);
insert into stock values('ORCL','2010-06-08',21.65,21.780001,21.299999,21.76,29552600,20.363507);
insert into stock values('ORCL','2010-06-07',22.129999,22.290001,21.690001,21.700001,25656900,20.307358);
insert into stock values('ORCL','2010-06-04',22.540001,22.959999,22.040001,22.129999,35094700,20.70976);
insert into stock values('ORCL','2010-06-03',22.709999,22.950001,22.540001,22.84,28583600,21.374195);
insert into stock values('ORCL','2010-06-02',22.299999,22.67,21.90,22.639999,28371600,21.18703);
insert into stock values('ORCL','2010-06-01',22.42,22.84,22.15,22.200001,32336200,20.775269);
insert into stock values('ORCL','2010-05-28',22.48,22.85,22.280001,22.57,35878200,21.121523);
insert into stock values('ORCL','2010-05-27',22.35,22.610001,22.27,22.58,29881400,21.130881);
insert into stock values('ORCL','2010-05-26',22.32,22.620001,21.75,21.91,43317600,20.50388);
insert into stock values('ORCL','2010-05-25',21.77,22.200001,21.629999,22.200001,41173900,20.775269);
insert into stock values('ORCL','2010-05-24',22.040001,22.67,21.85,22.280001,32817400,20.850135);
insert into stock values('ORCL','2010-05-21',21.620001,22.360001,21.549999,22.16,63119700,20.737835);
insert into stock values('ORCL','2010-05-20',22.950001,23.030001,22.34,22.35,40313300,20.915642);
insert into stock values('ORCL','2010-05-19',23.219999,23.50,23.02,23.190001,29806500,21.701734);
insert into stock values('ORCL','2010-05-18',23.799999,23.950001,23.309999,23.43,29926200,21.926331);
insert into stock values('ORCL','2010-05-17',23.889999,23.889999,23.33,23.74,22401200,22.216436);
insert into stock values('ORCL','2010-05-14',24.10,24.120001,23.540001,23.780001,28736600,22.253869);
insert into stock values('ORCL','2010-05-13',24.42,24.549999,24.200001,24.24,22780300,22.684347);
insert into stock values('ORCL','2010-05-12',24.209999,24.700001,24.190001,24.60,27116300,23.021244);
insert into stock values('ORCL','2010-05-11',24.25,24.610001,24.110001,24.190001,29469800,22.637557);
insert into stock values('ORCL','2010-05-10',24.030001,25.129999,23.99,24.389999,38947200,22.82472);
insert into stock values('ORCL','2010-05-07',23.92,24.25,23.110001,23.41,63592900,21.907614);
insert into stock values('ORCL','2010-05-06',24.860001,24.969999,22.200001,23.91,56242000,22.375525);
insert into stock values('ORCL','2010-05-05',24.85,25.120001,24.629999,24.940001,33663600,23.339424);
insert into stock values('ORCL','2010-05-04',25.58,25.67,24.709999,24.969999,48382700,23.367497);
insert into stock values('ORCL','2010-05-03',26.049999,26.15,25.709999,26.01,19357000,24.340754);
insert into stock values('ORCL','2010-04-30',26.07,26.10,25.690001,25.870001,25567400,24.209739);
insert into stock values('ORCL','2010-04-29',25.99,26.139999,25.709999,25.969999,18620100,24.30332);
insert into stock values('ORCL','2010-04-28',26.02,26.110001,25.780001,25.860001,31820300,24.200381);
insert into stock values('ORCL','2010-04-27',26.34,26.52,25.90,25.98,26235700,24.312679);
insert into stock values('ORCL','2010-04-26',26.50,26.610001,26.25,26.469999,20080500,24.771232);
insert into stock values('ORCL','2010-04-23',26.17,26.52,26.16,26.48,27478900,24.78059);
insert into stock values('ORCL','2010-04-22',26.139999,26.309999,25.860001,26.24,27275800,24.555993);
insert into stock values('ORCL','2010-04-21',26.120001,26.33,25.98,26.290001,24276800,24.602785);
insert into stock values('ORCL','2010-04-20',26.379999,26.41,26.02,26.15,23703400,24.471769);
insert into stock values('ORCL','2010-04-19',25.98,26.299999,25.870001,26.190001,27078800,24.509202);
insert into stock values('ORCL','2010-04-16',26.09,26.370001,25.91,25.950001,42289300,24.284605);
insert into stock values('ORCL','2010-04-15',26.290001,26.40,26.139999,26.200001,23828200,24.518561);
insert into stock values('ORCL','2010-04-14',26.34,26.50,26.200001,26.379999,27920000,24.687007);
insert into stock values('ORCL','2010-04-13',26.01,26.629999,26.00,26.35,33933000,24.658934);
insert into stock values('ORCL','2010-04-12',26.059999,26.280001,25.85,26.200001,24773300,24.518561);
insert into stock values('ORCL','2010-04-09',25.799999,26.139999,25.65,26.129999,19663700,24.406261);
insert into stock values('ORCL','2010-04-08',25.879999,26.08,25.719999,25.83,28266100,24.126052);
insert into stock values('ORCL','2010-04-07',25.76,25.99,25.75,25.91,29833200,24.200774);
insert into stock values('ORCL','2010-04-06',25.370001,25.940001,25.299999,25.83,26937600,24.126052);
insert into stock values('ORCL','2010-04-05',25.51,25.74,25.35,25.58,19390200,23.892544);
insert into stock values('ORCL','2010-04-01',25.780001,25.950001,25.190001,25.459999,26562700,23.780459);
insert into stock values('ORCL','2010-03-31',25.33,25.790001,25.299999,25.709999,27196400,24.013967);
insert into stock values('ORCL','2010-03-30',25.48,25.58,25.219999,25.540001,29819400,23.855183);
insert into stock values('ORCL','2010-03-29',25.65,25.85,25.41,25.57,28975300,23.883203);
insert into stock values('ORCL','2010-03-26',25.700001,26.00,25.370001,25.690001,58562200,23.995288);
insert into stock values('ORCL','2010-03-25',25.950001,26.25,25.719999,26.040001,54350900,24.322199);
insert into stock values('ORCL','2010-03-24',25.98,26.00,25.700001,25.76,28837000,24.06067);
insert into stock values('ORCL','2010-03-23',25.67,26.00,25.540001,25.99,25834200,24.275497);
insert into stock values('ORCL','2010-03-22',25.190001,25.700001,25.16,25.559999,24945500,23.873863);
insert into stock values('ORCL','2010-03-19',25.549999,25.73,24.950001,25.190001,45881000,23.528272);
insert into stock values('ORCL','2010-03-18',25.43,25.60,25.27,25.379999,29185800,23.705736);
insert into stock values('ORCL','2010-03-17',25.23,25.700001,25.139999,25.469999,30309400,23.7898);
insert into stock values('ORCL','2010-03-16',25.379999,25.41,24.90,25.209999,25478300,23.546951);
insert into stock values('ORCL','2010-03-15',24.92,25.379999,24.879999,25.280001,22025300,23.612335);
insert into stock values('ORCL','2010-03-12',25.120001,25.190001,24.73,25.049999,35344700,23.397506);
insert into stock values('ORCL','2010-03-11',24.799999,25.25,24.799999,25.139999,24214600,23.481569);
insert into stock values('ORCL','2010-03-10',24.790001,25.02,24.68,24.870001,23095900,23.229382);
insert into stock values('ORCL','2010-03-09',24.60,25.10,24.559999,24.879999,21835800,23.23872);
insert into stock values('ORCL','2010-03-08',24.969999,24.969999,24.68,24.700001,16843600,23.070596);
insert into stock values('ORCL','2010-03-05',24.860001,25.00,24.84,24.950001,19312900,23.304104);
insert into stock values('ORCL','2010-03-04',24.469999,24.860001,24.280001,24.76,20925500,23.126638);
insert into stock values('ORCL','2010-03-03',24.51,24.690001,24.40,24.50,20726400,22.883789);
insert into stock values('ORCL','2010-03-02',24.790001,24.950001,24.52,24.58,23535000,22.958511);
insert into stock values('ORCL','2010-03-01',24.60,24.91,24.540001,24.74,19744300,23.107956);
insert into stock values('ORCL','2010-02-26',24.959999,24.959999,24.540001,24.65,21048700,23.023893);
insert into stock values('ORCL','2010-02-25',24.450001,24.90,24.209999,24.870001,29145200,23.229382);
insert into stock values('ORCL','2010-02-24',24.629999,24.83,24.459999,24.77,24530400,23.135978);
insert into stock values('ORCL','2010-02-23',24.809999,24.889999,24.379999,24.48,25098300,22.865108);
insert into stock values('ORCL','2010-02-22',24.59,24.98,24.440001,24.809999,37081800,23.173338);
insert into stock values('ORCL','2010-02-19',24.41,24.540001,24.18,24.32,25941000,22.715663);
insert into stock values('ORCL','2010-02-18',24.110001,24.57,24.059999,24.52,31679100,22.90247);
insert into stock values('ORCL','2010-02-17',23.950001,24.280001,23.940001,24.18,26147200,22.584899);
insert into stock values('ORCL','2010-02-16',23.690001,23.85,23.440001,23.809999,21582200,22.239306);
insert into stock values('ORCL','2010-02-12',23.110001,23.50,22.969999,23.41,33657700,21.865694);
insert into stock values('ORCL','2010-02-11',23.059999,23.51,22.83,23.35,28159000,21.809652);
insert into stock values('ORCL','2010-02-10',23.51,23.610001,22.92,23.110001,40139200,21.585485);
insert into stock values('ORCL','2010-02-09',23.469999,23.719999,23.25,23.51,34084100,21.959097);
insert into stock values('ORCL','2010-02-08',23.540001,23.65,23.10,23.120001,32929200,21.594825);
insert into stock values('ORCL','2010-02-05',23.35,23.67,23.07,23.549999,45919600,21.996458);
insert into stock values('ORCL','2010-02-04',23.610001,23.780001,23.10,23.110001,33254900,21.585485);
insert into stock values('ORCL','2010-02-03',23.75,23.84,23.52,23.75,23101100,22.183265);
insert into stock values('ORCL','2010-02-02',23.33,23.85,23.24,23.76,32150600,22.192605);
insert into stock values('ORCL','2010-02-01',23.360001,23.379999,22.860001,23.219999,29572800,21.688227);
insert into stock values('ORCL','2010-01-29',23.65,23.83,22.98,23.059999,49957800,21.538782);
insert into stock values('ORCL','2010-01-28',24.08,24.18,23.290001,23.469999,41245700,21.921735);
insert into stock values('ORCL','2010-01-27',23.90,24.049999,23.540001,23.860001,28819300,22.286009);
insert into stock values('ORCL','2010-01-26',23.93,24.129999,23.700001,23.879999,28746000,22.304688);
insert into stock values('ORCL','2010-01-25',24.24,24.27,23.82,24.030001,26366600,22.444794);
insert into stock values('ORCL','2010-01-22',24.940001,25.049999,24.110001,24.15,33681500,22.556877);
insert into stock values('ORCL','2010-01-21',25.190001,25.540001,24.59,24.83,41756100,23.192019);
insert into stock values('ORCL','2010-01-20',25.049999,25.129999,24.51,25.059999,39971500,23.406846);
insert into stock values('ORCL','2010-01-19',25.32,25.50,25.120001,25.33,22732200,23.659036);
insert into stock values('ORCL','2010-01-15',25.469999,25.639999,24.99,25.24,42296200,23.574973);
insert into stock values('ORCL','2010-01-14',25.129999,25.58,25.049999,25.34,44685200,23.668376);
insert into stock values('ORCL','2010-01-13',24.629999,24.99,24.549999,24.799999,24912300,23.117296);
insert into stock values('ORCL','2010-01-12',24.559999,24.610001,24.309999,24.559999,26204600,22.89358);
insert into stock values('ORCL','2010-01-11',24.690001,24.799999,24.370001,24.690001,19002400,23.014761);
insert into stock values('ORCL','2010-01-08',24.280001,24.75,24.25,24.68,23542400,23.005439);
insert into stock values('ORCL','2010-01-07',24.459999,24.610001,24.08,24.379999,30469700,22.725793);
insert into stock values('ORCL','2010-01-06',24.77,24.92,24.379999,24.459999,24560700,22.800365);
insert into stock values('ORCL','2010-01-05',24.719999,24.85,24.35,24.82,28669900,23.135939);
insert into stock values('ORCL','2010-01-04',24.66,25.190001,24.66,24.85,26795000,23.163904);
insert into stock values('ORCL','2009-12-31',24.940001,24.950001,24.48,24.530001,17714100,22.865617);
insert into stock values('ORCL','2009-12-30',24.92,25.049999,24.700001,24.93,18697400,23.238476);
insert into stock values('ORCL','2009-12-29',25.01,25.110001,24.91,25.01,16214100,23.313048);
insert into stock values('ORCL','2009-12-28',24.83,24.99,24.719999,24.969999,15927500,23.275761);
insert into stock values('ORCL','2009-12-24',24.719999,24.959999,24.67,24.950001,7782700,23.25712);
insert into stock values('ORCL','2009-12-23',24.459999,24.75,24.360001,24.73,19257800,23.052046);
insert into stock values('ORCL','2009-12-22',24.51,24.629999,24.24,24.459999,23847200,22.800365);
insert into stock values('ORCL','2009-12-21',24.389999,24.57,24.219999,24.43,26935500,22.772402);
insert into stock values('ORCL','2009-12-18',24.01,24.74,23.98,24.34,88246400,22.688508);
insert into stock values('ORCL','2009-12-17',23.07,23.190001,22.77,22.879999,35972600,21.32757);
insert into stock values('ORCL','2009-12-16',23.35,23.459999,23.08,23.120001,30037100,21.551287);
insert into stock values('ORCL','2009-12-15',23.110001,23.459999,23.059999,23.16,24653700,21.588572);
insert into stock values('ORCL','2009-12-14',22.959999,23.440001,22.91,23.309999,32293900,21.728394);
insert into stock values('ORCL','2009-12-11',22.700001,22.860001,22.49,22.780001,26741900,21.234356);
insert into stock values('ORCL','2009-12-10',22.33,22.67,22.23,22.59,34877300,21.057247);
insert into stock values('ORCL','2009-12-09',21.99,22.02,21.620001,21.950001,28550400,20.460672);
insert into stock values('ORCL','2009-12-08',22.309999,22.360001,21.889999,21.91,27902700,20.423386);
insert into stock values('ORCL','2009-12-07',22.719999,22.889999,22.35,22.48,24138100,20.95471);
insert into stock values('ORCL','2009-12-04',22.809999,23.00,22.549999,22.83,27814200,21.280963);
insert into stock values('ORCL','2009-12-03',22.66,22.91,22.60,22.639999,22492500,21.103854);
insert into stock values('ORCL','2009-12-02',22.530001,22.75,22.41,22.66,21160800,21.122497);
insert into stock values('ORCL','2009-12-01',22.16,22.57,22.08,22.440001,28447900,20.917425);
insert into stock values('ORCL','2009-11-30',22.01,22.15,21.799999,22.08,26291700,20.581851);
insert into stock values('ORCL','2009-11-27',22.16,22.299999,22.00,22.09,12569100,20.591173);
insert into stock values('ORCL','2009-11-25',22.34,22.719999,22.200001,22.60,24123500,21.066569);
insert into stock values('ORCL','2009-11-24',22.700001,22.700001,22.09,22.139999,24232600,20.637779);
insert into stock values('ORCL','2009-11-23',22.58,22.719999,22.450001,22.60,22713600,21.066569);
insert into stock values('ORCL','2009-11-20',22.27,22.389999,22.18,22.34,24493900,20.82421);
insert into stock values('ORCL','2009-11-19',22.690001,22.709999,22.23,22.389999,17651800,20.870817);
insert into stock values('ORCL','2009-11-18',22.66,22.82,22.540001,22.799999,14827600,21.252998);
insert into stock values('ORCL','2009-11-17',22.709999,22.799999,22.60,22.799999,26126600,21.252998);
insert into stock values('ORCL','2009-11-16',22.360001,22.889999,22.299999,22.83,33383000,21.280963);
insert into stock values('ORCL','2009-11-13',22.049999,22.360001,21.950001,22.34,24660700,20.82421);
insert into stock values('ORCL','2009-11-12',22.01,22.129999,21.940001,22.040001,24305100,20.544566);
insert into stock values('ORCL','2009-11-11',21.83,22.049999,21.75,21.90,19488200,20.414064);
insert into stock values('ORCL','2009-11-10',21.639999,21.879999,21.60,21.799999,22687100,20.320849);
insert into stock values('ORCL','2009-11-09',21.610001,21.870001,21.50,21.83,22678100,20.348814);
insert into stock values('ORCL','2009-11-06',21.17,21.58,21.110001,21.42,22995100,19.966633);
insert into stock values('ORCL','2009-11-05',21.18,21.52,21.110001,21.32,22058800,19.873418);
insert into stock values('ORCL','2009-11-04',20.82,21.200001,20.65,20.90,32398300,19.481915);
insert into stock values('ORCL','2009-11-03',21.00,21.059999,20.65,20.889999,20646000,19.472593);
insert into stock values('ORCL','2009-11-02',21.059999,21.219999,20.799999,21.09,27906900,19.659024);
insert into stock values('ORCL','2009-10-30',21.32,21.610001,21.049999,21.10,37101800,19.668345);
insert into stock values('ORCL','2009-10-29',21.42,21.469999,21.200001,21.450001,32212000,19.994598);
insert into stock values('ORCL','2009-10-28',21.290001,21.50,20.870001,21.299999,30525600,19.854774);
insert into stock values('ORCL','2009-10-27',21.870001,22.23,21.799999,21.870001,28669700,20.386101);
insert into stock values('ORCL','2009-10-26',22.129999,22.379999,21.85,21.99,28175900,20.497957);
insert into stock values('ORCL','2009-10-23',22.26,22.469999,21.950001,22.049999,31577900,20.553886);
insert into stock values('ORCL','2009-10-22',21.950001,22.26,21.83,22.190001,27044900,20.684388);
insert into stock values('ORCL','2009-10-21',22.10,22.40,22.00,22.030001,31267500,20.535244);
insert into stock values('ORCL','2009-10-20',22.23,22.34,21.90,22.190001,35900300,20.684388);
insert into stock values('ORCL','2009-10-19',22.02,22.49,21.870001,22.42,51697400,20.898782);
insert into stock values('ORCL','2009-10-16',21.200001,22.030001,21.18,21.809999,65051600,20.33017);
insert into stock values('ORCL','2009-10-15',21.049999,21.32,20.99,21.32,30361300,19.873418);
insert into stock values('ORCL','2009-10-14',21.17,21.50,21.120001,21.190001,41225400,19.752239);
insert into stock values('ORCL','2009-10-13',20.75,20.98,20.65,20.91,27852300,19.491237);
insert into stock values('ORCL','2009-10-12',20.73,20.92,20.60,20.719999,32400900,19.314128);
insert into stock values('ORCL','2009-10-09',20.74,21.030001,20.66,20.74,39813300,19.332771);
insert into stock values('ORCL','2009-10-08',20.65,21.059999,20.59,20.799999,46644500,19.342093);
insert into stock values('ORCL','2009-10-07',20.52,20.950001,20.469999,20.57,41754000,19.128214);
insert into stock values('ORCL','2009-10-06',20.469999,20.60,20.299999,20.540001,37202700,19.100318);
insert into stock values('ORCL','2009-10-05',20.459999,20.68,20.16,20.389999,34471700,18.96083);
insert into stock values('ORCL','2009-10-02',20.25,20.639999,20.24,20.34,41680500,18.914336);
insert into stock values('ORCL','2009-10-01',20.73,20.75,20.10,20.360001,45924800,18.932934);
insert into stock values('ORCL','2009-09-30',21.17,21.200001,20.65,20.84,44303900,19.37929);
insert into stock values('ORCL','2009-09-29',21.120001,21.379999,21.10,21.120001,23280900,19.639665);
insert into stock values('ORCL','2009-09-28',20.870001,21.34,20.83,21.17,28379500,19.68616);
insert into stock values('ORCL','2009-09-25',21.10,21.200001,20.83,20.860001,35144400,19.397888);
insert into stock values('ORCL','2009-09-24',21.16,21.35,21.059999,21.17,28392800,19.68616);
insert into stock values('ORCL','2009-09-23',21.469999,21.469999,21.049999,21.129999,40677800,19.648962);
insert into stock values('ORCL','2009-09-22',21.59,21.709999,21.35,21.41,34159300,19.909337);
insert into stock values('ORCL','2009-09-21',21.559999,21.82,21.50,21.57,25487400,20.058123);
insert into stock values('ORCL','2009-09-18',21.719999,21.870001,21.57,21.620001,70094400,20.104619);
insert into stock values('ORCL','2009-09-17',21.42,21.76,21.32,21.52,92155400,20.011628);
insert into stock values('ORCL','2009-09-16',22.60,22.610001,21.98,22.129999,86377100,20.578871);
insert into stock values('ORCL','2009-09-15',22.73,22.879999,22.60,22.66,24791100,21.071723);
insert into stock values('ORCL','2009-09-14',22.780001,22.93,22.60,22.719999,24067800,21.127517);
insert into stock values('ORCL','2009-09-11',22.82,22.950001,22.67,22.860001,22601200,21.257705);
insert into stock values('ORCL','2009-09-10',22.57,22.799999,22.459999,22.76,23557100,21.164714);
insert into stock values('ORCL','2009-09-09',21.969999,22.58,21.879999,22.52,31035100,20.941536);
insert into stock values('ORCL','2009-09-08',22.120001,22.120001,21.77,21.879999,24532500,20.346394);
insert into stock values('ORCL','2009-09-04',21.57,22.10,21.540001,21.969999,17831800,20.430085);
insert into stock values('ORCL','2009-09-03',21.57,21.60,21.219999,21.559999,28597100,20.048823);
insert into stock values('ORCL','2009-09-02',21.83,22.030001,21.68,21.77,21034500,20.244105);
insert into stock values('ORCL','2009-09-01',21.77,22.309999,21.67,21.940001,34860200,20.402189);
insert into stock values('ORCL','2009-08-31',22.00,22.190001,21.73,21.879999,26421900,20.346394);
insert into stock values('ORCL','2009-08-28',22.299999,22.610001,22.10,22.16,23965200,20.606769);
insert into stock values('ORCL','2009-08-27',22.16,22.209999,21.780001,22.16,20012300,20.606769);
insert into stock values('ORCL','2009-08-26',22.17,22.26,22.00,22.200001,18779300,20.643966);
insert into stock values('ORCL','2009-08-25',22.49,22.549999,22.200001,22.23,30600400,20.671862);
insert into stock values('ORCL','2009-08-24',22.129999,22.49,22.040001,22.32,22218700,20.755554);
insert into stock values('ORCL','2009-08-21',22.139999,22.139999,21.74,22.110001,29644200,20.560274);
insert into stock values('ORCL','2009-08-20',21.719999,22.049999,21.610001,21.940001,21178600,20.402189);
insert into stock values('ORCL','2009-08-19',21.32,21.84,21.200001,21.780001,22257400,20.253404);
insert into stock values('ORCL','2009-08-18',21.450001,21.959999,21.309999,21.58,16120100,20.067422);
insert into stock values('ORCL','2009-08-17',21.65,21.75,21.370001,21.40,19838400,19.900038);
insert into stock values('ORCL','2009-08-14',21.889999,22.08,21.66,21.959999,24254700,20.420786);
insert into stock values('ORCL','2009-08-13',21.940001,22.030001,21.77,21.99,25740300,20.448684);
insert into stock values('ORCL','2009-08-12',21.299999,22.10,21.25,21.879999,34000100,20.346394);
insert into stock values('ORCL','2009-08-11',21.08,21.41,21.030001,21.280001,25855600,19.78845);
insert into stock values('ORCL','2009-08-10',21.209999,21.41,21.030001,21.25,19521600,19.760552);
insert into stock values('ORCL','2009-08-07',21.43,21.84,21.370001,21.43,25561400,19.927936);
insert into stock values('ORCL','2009-08-06',21.42,21.940001,21.09,21.209999,28036000,19.723355);
insert into stock values('ORCL','2009-08-05',21.83,21.85,21.18,21.440001,36001800,19.937235);
insert into stock values('ORCL','2009-08-04',22.24,22.280001,21.68,21.889999,28735000,20.355693);
insert into stock values('ORCL','2009-08-03',22.32,22.379999,22.00,22.299999,24046200,20.736955);
insert into stock values('ORCL','2009-07-31',22.16,22.42,22.07,22.129999,24391100,20.578871);
insert into stock values('ORCL','2009-07-30',22.24,22.469999,21.91,22.139999,28861800,20.58817);
insert into stock values('ORCL','2009-07-29',22.129999,22.280001,21.83,22.01,21026500,20.467283);
insert into stock values('ORCL','2009-07-28',21.860001,22.32,21.719999,22.24,26375300,20.681161);
insert into stock values('ORCL','2009-07-27',22.290001,22.309999,21.75,21.98,23778600,20.439385);
insert into stock values('ORCL','2009-07-24',21.940001,22.48,21.91,22.33,24623700,20.764853);
insert into stock values('ORCL','2009-07-23',21.65,22.40,21.59,22.200001,33195600,20.643966);
insert into stock values('ORCL','2009-07-22',21.84,21.98,21.629999,21.75,26150500,20.225506);
insert into stock values('ORCL','2009-07-21',21.969999,22.00,21.43,21.93,36397100,20.39289);
insert into stock values('ORCL','2009-07-20',21.700001,21.83,21.34,21.51,28079300,20.002329);
insert into stock values('ORCL','2009-07-17',21.690001,21.74,21.40,21.74,21094800,20.216207);
insert into stock values('ORCL','2009-07-16',21.57,21.77,21.34,21.639999,24399500,20.123216);
insert into stock values('ORCL','2009-07-15',20.82,21.530001,20.77,21.51,32308800,20.002329);
insert into stock values('ORCL','2009-07-14',20.639999,20.719999,20.280001,20.629999,22065800,19.184008);
insert into stock values('ORCL','2009-07-13',20.52,20.73,20.120001,20.719999,26523000,19.2677);
insert into stock values('ORCL','2009-07-10',20.200001,20.629999,20.190001,20.49,22410400,19.007325);
insert into stock values('ORCL','2009-07-09',20.540001,20.77,20.18,20.32,31907000,18.849627);
insert into stock values('ORCL','2009-07-08',20.209999,20.790001,19.790001,20.57,55776800,19.081537);
insert into stock values('ORCL','2009-07-07',20.67,20.780001,20.120001,20.18,35542700,18.719758);
insert into stock values('ORCL','2009-07-06',20.92,21.040001,20.50,20.67,37209100,19.174301);
insert into stock values('ORCL','2009-07-02',21.33,21.34,20.860001,21.040001,27417800,19.517528);
insert into stock values('ORCL','2009-07-01',21.629999,22.00,21.620001,21.74,28169700,20.166874);
insert into stock values('ORCL','2009-06-30',21.50,21.75,21.280001,21.42,32109600,19.87003);
insert into stock values('ORCL','2009-06-29',21.34,21.709999,21.219999,21.50,28022200,19.944241);
insert into stock values('ORCL','2009-06-26',21.540001,21.540001,21.15,21.24,37033500,19.703055);
insert into stock values('ORCL','2009-06-25',21.25,21.709999,21.129999,21.629999,49521000,20.064834);
insert into stock values('ORCL','2009-06-24',20.860001,21.75,20.780001,21.26,99417800,19.721608);
insert into stock values('ORCL','2009-06-23',20.209999,20.209999,19.73,19.870001,39341200,18.43219);
insert into stock values('ORCL','2009-06-22',20.42,20.75,19.93,19.969999,38852500,18.524953);
insert into stock values('ORCL','2009-06-19',20.42,20.92,20.370001,20.66,51092900,19.165024);
insert into stock values('ORCL','2009-06-18',20.17,20.459999,19.98,20.25,34591500,18.784692);
insert into stock values('ORCL','2009-06-17',19.719999,20.17,19.700001,19.940001,33324200,18.497125);
insert into stock values('ORCL','2009-06-16',20.18,20.27,19.68,19.690001,41410900,18.265215);
insert into stock values('ORCL','2009-06-15',20.639999,20.65,20.00,20.219999,40579100,18.756863);
insert into stock values('ORCL','2009-06-12',20.85,21.00,19.469999,20.85,23154700,19.341276);
insert into stock values('ORCL','2009-06-11',20.66,21.200001,20.66,20.940001,26073600,19.424764);
insert into stock values('ORCL','2009-06-10',21.059999,21.190001,20.43,20.74,33270900,19.239235);
insert into stock values('ORCL','2009-06-09',20.950001,21.200001,20.83,20.99,23790000,19.471145);
insert into stock values('ORCL','2009-06-08',20.60,21.07,20.530001,20.870001,34885600,19.359829);
insert into stock values('ORCL','2009-06-05',20.82,20.90,20.51,20.709999,26652000,19.211405);
insert into stock values('ORCL','2009-06-04',20.34,20.67,20.26,20.610001,30251800,19.118643);
insert into stock values('ORCL','2009-06-03',20.24,20.51,20.09,20.34,27013500,18.86818);
insert into stock values('ORCL','2009-06-02',19.77,20.440001,19.77,20.35,31008500,18.877457);
insert into stock values('ORCL','2009-06-01',19.75,20.02,19.60,19.92,31616300,18.478571);
insert into stock values('ORCL','2009-05-29',19.280001,19.60,19.16,19.59,42625200,18.172451);
insert into stock values('ORCL','2009-05-28',19.01,19.370001,18.83,19.209999,25588900,17.819947);
insert into stock values('ORCL','2009-05-27',18.98,19.450001,18.91,18.99,27633200,17.615867);
insert into stock values('ORCL','2009-05-26',18.459999,19.200001,18.280001,19.07,28315900,17.690078);
insert into stock values('ORCL','2009-05-22',18.58,19.09,18.440001,18.65,24378600,17.300469);
insert into stock values('ORCL','2009-05-21',18.76,18.83,18.35,18.57,26281200,17.226258);
insert into stock values('ORCL','2009-05-20',19.08,19.40,18.879999,18.940001,29082600,17.569486);
insert into stock values('ORCL','2009-05-19',18.790001,19.209999,18.77,18.969999,23414200,17.597314);
insert into stock values('ORCL','2009-05-18',18.690001,18.940001,18.469999,18.92,22953400,17.550932);
insert into stock values('ORCL','2009-05-15',18.59,18.74,18.35,18.42,22884500,17.087113);
insert into stock values('ORCL','2009-05-14',18.24,18.58,18.10,18.459999,26242700,17.124217);
insert into stock values('ORCL','2009-05-13',18.15,18.34,17.969999,18.07,29146000,16.762439);
insert into stock values('ORCL','2009-05-12',18.639999,18.67,18.08,18.379999,33700100,17.050006);
insert into stock values('ORCL','2009-05-11',18.15,18.83,18.040001,18.559999,32102300,17.216982);
insert into stock values('ORCL','2009-05-08',18.60,18.780001,18.120001,18.32,41125900,16.994349);
insert into stock values('ORCL','2009-05-07',18.99,19.15,18.190001,18.42,54151100,17.087113);
insert into stock values('ORCL','2009-05-06',19.15,19.190001,18.690001,19.059999,27110300,17.680801);
insert into stock values('ORCL','2009-05-05',19.17,19.190001,18.67,19.01,29366500,17.63442);
insert into stock values('ORCL','2009-05-04',19.40,19.440001,18.959999,18.969999,38586500,17.597314);
insert into stock values('ORCL','2009-05-01',19.35,19.440001,19.120001,19.34,20402200,17.940541);
insert into stock values('ORCL','2009-04-30',19.75,19.940001,19.040001,19.34,49416900,17.940541);
insert into stock values('ORCL','2009-04-29',19.450001,19.799999,19.41,19.60,28310800,18.181727);
insert into stock values('ORCL','2009-04-28',19.57,19.93,19.51,19.74,25051800,18.311596);
insert into stock values('ORCL','2009-04-27',19.59,20.280001,19.52,19.77,29389700,18.339426);
insert into stock values('ORCL','2009-04-24',19.75,20.18,19.65,19.790001,42970200,18.357979);
insert into stock values('ORCL','2009-04-23',19.40,19.709999,19.139999,19.68,36144600,18.255938);
insert into stock values('ORCL','2009-04-22',19.52,19.75,19.09,19.35,40035100,17.949817);
insert into stock values('ORCL','2009-04-21',18.780001,19.85,18.639999,19.530001,66973800,18.116793);
insert into stock values('ORCL','2009-04-20',17.76,19.08,17.73,18.82,84059500,17.458168);
insert into stock values('ORCL','2009-04-17',19.24,19.450001,18.73,19.059999,32850100,17.680801);
insert into stock values('ORCL','2009-04-16',18.809999,19.290001,18.58,19.18,30286800,17.792119);
insert into stock values('ORCL','2009-04-15',18.690001,18.74,18.110001,18.59,28350500,17.244812);
insert into stock values('ORCL','2009-04-14',18.77,19.01,18.610001,18.870001,30604400,17.504551);
insert into stock values('ORCL','2009-04-13',18.870001,19.23,18.860001,19.059999,21743200,17.680801);
insert into stock values('ORCL','2009-04-09',18.83,19.200001,18.790001,19.110001,25806100,17.727184);
insert into stock values('ORCL','2009-04-08',18.690001,18.76,18.33,18.57,25522400,17.226258);
insert into stock values('ORCL','2009-04-07',18.790001,18.860001,18.360001,18.540001,29049200,17.19843);
insert into stock values('ORCL','2009-04-06',19.00,19.110001,18.690001,19.110001,29302100,17.727184);
insert into stock values('ORCL','2009-04-03',18.879999,19.450001,18.870001,19.290001,40966900,17.847778);
insert into stock values('ORCL','2009-04-02',18.93,19.299999,18.65,18.82,46061500,17.412916);
insert into stock values('ORCL','2009-04-01',17.860001,18.68,17.73,18.58,37135900,17.19086);
insert into stock values('ORCL','2009-03-31',17.93,18.389999,17.82,18.07,34583400,16.71899);
insert into stock values('ORCL','2009-03-30',17.66,17.700001,17.25,17.66,33143900,16.339644);
insert into stock values('ORCL','2009-03-27',18.450001,18.450001,17.93,18.01,34232800,16.663477);
insert into stock values('ORCL','2009-03-26',18.25,18.68,18.18,18.68,34216000,17.283384);
insert into stock values('ORCL','2009-03-25',18.030001,18.34,17.700001,18.09,34714200,16.737495);
insert into stock values('ORCL','2009-03-24',17.90,18.219999,17.700001,17.91,32228100,16.570953);
insert into stock values('ORCL','2009-03-23',17.34,18.25,17.26,18.25,46048300,16.885533);
insert into stock values('ORCL','2009-03-20',17.50,17.709999,17.00,17.10,75071700,15.821513);
insert into stock values('ORCL','2009-03-19',17.559999,18.09,17.35,17.370001,112624400,16.071327);
insert into stock values('ORCL','2009-03-18',15.15,16.09,15.07,15.83,58521300,14.646465);
insert into stock values('ORCL','2009-03-17',14.93,15.60,14.65,15.40,52106400,14.248614);
insert into stock values('ORCL','2009-03-16',15.54,15.80,14.83,14.90,39883700,13.785996);
insert into stock values('ORCL','2009-03-13',15.65,15.70,15.28,15.56,30867300,14.396652);
insert into stock values('ORCL','2009-03-12',15.35,15.68,15.08,15.63,27419900,14.461418);
insert into stock values('ORCL','2009-03-11',15.28,15.46,14.73,15.34,46562000,14.1931);
insert into stock values('ORCL','2009-03-10',14.17,15.19,14.00,15.09,58945900,13.961791);
insert into stock values('ORCL','2009-03-09',14.31,14.70,13.80,13.85,60034700,12.814501);
insert into stock values('ORCL','2009-03-06',14.60,14.86,14.14,14.47,52932400,13.388146);
insert into stock values('ORCL','2009-03-05',14.94,15.28,14.52,14.53,67101400,13.44366);
insert into stock values('ORCL','2009-03-04',15.40,15.48,14.85,14.96,71256500,13.841511);
insert into stock values('ORCL','2009-03-03',15.40,15.45,14.97,15.01,39128500,13.887773);
insert into stock values('ORCL','2009-03-02',15.21,15.69,15.14,15.20,47340600,14.063567);
insert into stock values('ORCL','2009-02-27',15.50,15.83,15.41,15.54,52301300,14.378147);
insert into stock values('ORCL','2009-02-26',16.370001,16.370001,15.78,15.78,36230900,14.600203);
insert into stock values('ORCL','2009-02-25',16.379999,16.57,16.01,16.24,33469700,15.025811);
insert into stock values('ORCL','2009-02-24',15.77,16.50,15.75,16.440001,37697900,15.210859);
insert into stock values('ORCL','2009-02-23',16.52,16.68,15.82,15.86,32342400,14.674222);
insert into stock values('ORCL','2009-02-20',16.639999,16.75,16.34,16.559999,46460000,15.321886);
insert into stock values('ORCL','2009-02-19',17.34,17.370001,16.799999,16.83,32818200,15.5717);
insert into stock values('ORCL','2009-02-18',17.07,17.51,17.00,17.24,41327900,15.951046);
insert into stock values('ORCL','2009-02-17',17.15,17.34,16.809999,16.959999,41029500,15.691979);
insert into stock values('ORCL','2009-02-13',17.51,17.959999,17.43,17.719999,27489800,16.395158);
insert into stock values('ORCL','2009-02-12',17.549999,17.610001,16.940001,17.549999,42572500,16.237868);
insert into stock values('ORCL','2009-02-11',17.65,18.01,17.57,17.799999,28637900,16.469177);
insert into stock values('ORCL','2009-02-10',17.82,18.09,17.24,17.58,44734500,16.265626);
insert into stock values('ORCL','2009-02-09',17.950001,18.09,17.82,18.049999,23314600,16.700485);
insert into stock values('ORCL','2009-02-06',17.690001,18.07,17.48,17.969999,29569000,16.626466);
insert into stock values('ORCL','2009-02-05',16.860001,17.700001,16.74,17.620001,35402800,16.302636);
insert into stock values('ORCL','2009-02-04',17.15,17.629999,17.049999,17.209999,26574100,15.923288);
insert into stock values('ORCL','2009-02-03',16.85,17.059999,16.50,17.049999,31190700,15.775251);
insert into stock values('ORCL','2009-02-02',16.60,17.10,16.51,16.90,25466300,15.636466);
insert into stock values('ORCL','2009-01-30',17.620001,17.76,16.790001,16.83,33537000,15.5717);
insert into stock values('ORCL','2009-01-29',17.67,17.870001,17.26,17.59,27538600,16.274878);
insert into stock values('ORCL','2009-01-28',17.709999,18.01,17.440001,17.84,32607600,16.506187);
insert into stock values('ORCL','2009-01-27',17.02,17.43,16.98,17.280001,27379200,15.988056);
insert into stock values('ORCL','2009-01-26',16.82,17.360001,16.780001,16.959999,27890000,15.691979);
insert into stock values('ORCL','2009-01-23',16.43,17.02,16.389999,16.780001,34362500,15.525438);
insert into stock values('ORCL','2009-01-22',16.43,16.93,16.41,16.65,36650800,15.405157);
insert into stock values('ORCL','2009-01-21',16.40,16.92,16.25,16.889999,56144800,15.627213);
insert into stock values('ORCL','2009-01-20',16.90,16.98,16.049999,16.10,34055200,14.896279);
insert into stock values('ORCL','2009-01-16',16.74,17.059999,16.41,16.91,38250300,15.645718);
insert into stock values('ORCL','2009-01-15',16.33,16.68,15.87,16.530001,45102600,15.29413);
insert into stock values('ORCL','2009-01-14',16.870001,16.92,16.18,16.360001,39968400,15.13684);
insert into stock values('ORCL','2009-01-13',17.00,17.32,16.91,17.139999,32780400,15.858522);
insert into stock values('ORCL','2009-01-12',17.41,17.469999,16.84,17.049999,34575200,15.775251);
insert into stock values('ORCL','2009-01-09',17.709999,17.709999,17.25,17.360001,32028400,16.062075);
insert into stock values('ORCL','2009-01-08',17.50,17.67,17.309999,17.620001,35148700,16.302636);
insert into stock values('ORCL','2009-01-07',18.059999,18.25,17.48,17.65,38635700,16.330392);
insert into stock values('ORCL','2009-01-06',18.17,18.700001,18.030001,18.389999,29856600,17.015065);
insert into stock values('ORCL','2009-01-05',18.190001,18.25,17.860001,18.09,28309400,16.737495);
insert into stock values('ORCL','2009-01-02',17.639999,18.48,17.620001,18.41,27833600,17.03357);
insert into stock values('ORCL','2008-12-31',17.809999,17.99,17.68,17.73,23404500,16.40441);
insert into stock values('ORCL','2008-12-30',17.35,17.860001,17.25,17.83,24498300,16.496934);
insert into stock values('ORCL','2008-12-29',17.32,17.40,17.02,17.219999,21226900,15.93254);
insert into stock values('ORCL','2008-12-26',17.40,17.459999,17.26,17.43,9496000,16.126841);
insert into stock values('ORCL','2008-12-24',17.35,17.450001,17.18,17.32,8337100,16.025064);
insert into stock values('ORCL','2008-12-23',17.530001,17.76,17.08,17.299999,26611800,16.006559);
insert into stock values('ORCL','2008-12-22',17.790001,17.790001,17.17,17.52,32738500,16.210112);
insert into stock values('ORCL','2008-12-19',17.440001,18.16,16.610001,17.780001,90125800,16.450673);
insert into stock values('ORCL','2008-12-18',16.83,16.969999,16.34,16.610001,45269900,15.368149);
insert into stock values('ORCL','2008-12-17',16.969999,17.040001,16.68,16.74,38961500,15.488428);
insert into stock values('ORCL','2008-12-16',16.610001,17.40,16.51,17.27,57317700,15.978803);
insert into stock values('ORCL','2008-12-15',16.40,16.639999,16.129999,16.450001,37179300,15.220111);
insert into stock values('ORCL','2008-12-12',16.110001,16.940001,16.07,16.84,33021700,15.580952);
insert into stock values('ORCL','2008-12-11',17.290001,17.290001,16.40,16.459999,36833500,15.229362);
insert into stock values('ORCL','2008-12-10',17.139999,17.59,16.889999,17.389999,36795000,16.08983);
insert into stock values('ORCL','2008-12-09',16.74,17.67,16.60,16.940001,44413400,15.673476);
insert into stock values('ORCL','2008-12-08',16.51,17.32,16.35,17.040001,49736700,15.766);
insert into stock values('ORCL','2008-12-05',15.23,16.40,15.17,16.32,57184100,15.09983);
insert into stock values('ORCL','2008-12-04',15.82,15.99,15.20,15.44,48105900,14.285623);
insert into stock values('ORCL','2008-12-03',15.92,16.15,15.62,16.129999,72210200,14.924035);
insert into stock values('ORCL','2008-12-02',15.61,16.02,15.26,15.79,41701000,14.609455);
insert into stock values('ORCL','2008-12-01',15.71,16.040001,15.38,15.47,51362300,14.313381);
insert into stock values('ORCL','2008-11-28',16.10,16.15,15.75,16.09,19899100,14.887026);
insert into stock values('ORCL','2008-11-26',15.65,16.25,15.64,16.139999,52962900,14.933287);
insert into stock values('ORCL','2008-11-25',16.84,16.85,15.72,15.98,73396600,14.78525);
insert into stock values('ORCL','2008-11-24',16.57,16.99,16.32,16.639999,75407900,15.395904);
insert into stock values('ORCL','2008-11-21',15.44,16.49,15.10,16.379999,73239000,15.155343);
insert into stock values('ORCL','2008-11-20',16.02,16.76,15.32,15.40,67199300,14.248614);
insert into stock values('ORCL','2008-11-19',16.90,17.299999,15.97,16.00,65869100,14.803755);
insert into stock values('ORCL','2008-11-18',16.52,17.030001,15.92,17.02,55664200,15.747495);
insert into stock values('ORCL','2008-11-17',16.610001,16.99,16.299999,16.41,41318500,15.183101);
insert into stock values('ORCL','2008-11-14',17.26,17.790001,16.66,16.90,51944100,15.636466);
insert into stock values('ORCL','2008-11-13',16.33,17.75,15.63,17.719999,62134400,16.395158);
insert into stock values('ORCL','2008-11-12',16.82,17.040001,16.40,16.469999,44447600,15.238614);
insert into stock values('ORCL','2008-11-11',17.379999,17.52,16.790001,17.290001,35681000,15.997308);
insert into stock values('ORCL','2008-11-10',17.83,17.84,17.360001,17.559999,24816800,16.24712);
insert into stock values('ORCL','2008-11-07',17.08,17.66,16.969999,17.530001,35136500,16.219364);
insert into stock values('ORCL','2008-11-06',17.43,17.58,16.65,16.85,54420800,15.590205);
insert into stock values('ORCL','2008-11-05',18.65,18.76,17.709999,17.82,37384600,16.487682);
insert into stock values('ORCL','2008-11-04',18.50,19.00,18.32,18.90,38671300,17.486935);
insert into stock values('ORCL','2008-11-03',18.110001,18.41,18.040001,18.33,28389100,16.959552);
insert into stock values('ORCL','2008-10-31',17.860001,18.620001,17.809999,18.290001,55114800,16.922543);
insert into stock values('ORCL','2008-10-30',18.129999,18.610001,17.790001,18.32,71484400,16.950299);
insert into stock values('ORCL','2008-10-29',17.360001,18.370001,16.77,17.290001,58715900,15.997308);
insert into stock values('ORCL','2008-10-28',16.40,17.68,15.57,17.620001,47608000,16.302636);
insert into stock values('ORCL','2008-10-27',15.99,16.77,15.31,15.77,62876600,14.590951);
insert into stock values('ORCL','2008-10-24',15.71,16.709999,15.48,16.200001,54151300,14.988802);
insert into stock values('ORCL','2008-10-23',16.98,17.469999,16.01,16.950001,62156400,15.682728);
insert into stock values('ORCL','2008-10-22',17.25,17.50,16.610001,17.17,46864400,15.886279);
insert into stock values('ORCL','2008-10-21',17.90,18.41,17.59,17.690001,46932000,16.367402);
insert into stock values('ORCL','2008-10-20',17.360001,18.16,17.10,18.16,42566000,16.802262);
insert into stock values('ORCL','2008-10-17',16.41,17.99,16.209999,17.02,52293900,15.747495);
insert into stock values('ORCL','2008-10-16',16.16,16.99,15.31,16.99,70756900,15.719737);
insert into stock values('ORCL','2008-10-15',17.40,17.73,15.94,15.95,55101100,14.757493);
insert into stock values('ORCL','2008-10-14',19.34,19.440001,17.370001,17.690001,59134200,16.367402);
insert into stock values('ORCL','2008-10-13',17.52,18.870001,17.040001,18.860001,54677400,17.449927);
insert into stock values('ORCL','2008-10-10',15.70,17.030001,15.28,16.68,96946200,15.432915);
insert into stock values('ORCL','2008-10-09',17.219999,17.559999,16.00,16.209999,58118900,14.998053);
insert into stock values('ORCL','2008-10-08',16.309999,17.629999,16.01,16.879999,75915900,15.617961);
insert into stock values('ORCL','2008-10-07',18.290001,18.50,16.780001,16.780001,64087300,15.525438);
insert into stock values('ORCL','2008-10-06',18.889999,19.299999,17.25,18.299999,79751400,16.931794);
insert into stock values('ORCL','2008-10-03',19.67,20.540001,19.48,19.48,53659800,18.023571);
insert into stock values('ORCL','2008-10-02',19.84,19.99,19.360001,19.49,43966500,18.032824);
insert into stock values('ORCL','2008-10-01',20.190001,20.190001,19.549999,19.860001,35077900,18.375161);
insert into stock values('ORCL','2008-09-30',19.110001,20.41,19.10,20.309999,51036400,18.791516);
insert into stock values('ORCL','2008-09-29',20.34,20.530001,18.00,18.77,59105400,17.366655);
insert into stock values('ORCL','2008-09-26',19.99,20.85,19.98,20.620001,39221800,19.07834);
insert into stock values('ORCL','2008-09-25',20.34,20.82,20.209999,20.469999,40432400,18.939553);
insert into stock values('ORCL','2008-09-24',19.90,20.50,19.77,19.950001,32234300,18.458432);
insert into stock values('ORCL','2008-09-23',19.82,20.549999,19.639999,19.690001,42062600,18.217871);
insert into stock values('ORCL','2008-09-22',19.98,20.76,19.60,19.75,39592900,18.273385);
insert into stock values('ORCL','2008-09-19',20.99,21.00,15.00,20.07,76248200,18.56946);
insert into stock values('ORCL','2008-09-18',18.370001,18.950001,17.84,18.75,76944900,17.34815);
insert into stock values('ORCL','2008-09-17',18.690001,18.82,18.07,18.10,50033700,16.746748);
insert into stock values('ORCL','2008-09-16',18.60,19.049999,18.40,18.959999,61197300,17.542449);
insert into stock values('ORCL','2008-09-15',19.049999,19.49,18.92,19.01,41749400,17.588711);
insert into stock values('ORCL','2008-09-12',19.219999,19.67,19.040001,19.610001,39169200,18.143853);
insert into stock values('ORCL','2008-09-11',19.030001,19.40,18.889999,19.35,49981500,17.903291);
insert into stock values('ORCL','2008-09-10',19.35,19.40,19.030001,19.16,52165600,17.727496);
insert into stock values('ORCL','2008-09-09',19.40,19.85,19.02,19.17,62465800,17.736749);
insert into stock values('ORCL','2008-09-08',20.370001,20.65,18.940001,19.26,93829900,17.82002);
insert into stock values('ORCL','2008-09-05',19.719999,20.32,19.700001,20.07,47196900,18.56946);
insert into stock values('ORCL','2008-09-04',20.84,20.889999,19.92,19.93,80189500,18.439927);
insert into stock values('ORCL','2008-09-03',21.52,21.57,21.01,21.190001,40639000,19.605723);
insert into stock values('ORCL','2008-09-02',22.299999,22.370001,21.50,21.549999,43670400,19.938807);
insert into stock values('ORCL','2008-08-29',22.40,22.43,21.700001,21.93,35278800,20.290397);
insert into stock values('ORCL','2008-08-28',22.290001,22.73,22.27,22.639999,18706100,20.947312);
insert into stock values('ORCL','2008-08-27',22.200001,22.57,22.129999,22.34,21416200,20.669743);
insert into stock values('ORCL','2008-08-26',22.16,22.379999,22.01,22.15,16293400,20.493948);
insert into stock values('ORCL','2008-08-25',22.540001,22.709999,22.190001,22.209999,20109600,20.549461);
insert into stock values('ORCL','2008-08-22',22.52,22.82,22.389999,22.700001,18335600,21.002828);
insert into stock values('ORCL','2008-08-21',22.389999,22.450001,22.16,22.299999,22441800,20.632733);
insert into stock values('ORCL','2008-08-20',22.68,22.950001,22.50,22.66,21921000,20.965818);
insert into stock values('ORCL','2008-08-19',22.68,22.77,22.450001,22.559999,22491600,20.873294);
insert into stock values('ORCL','2008-08-18',23.049999,23.23,22.549999,22.77,23069400,21.067594);
insert into stock values('ORCL','2008-08-15',23.33,23.450001,22.92,23.059999,26526700,21.335911);
insert into stock values('ORCL','2008-08-14',22.780001,23.40,22.75,23.190001,32146100,21.456193);
insert into stock values('ORCL','2008-08-13',22.790001,23.15,22.57,23.01,26117000,21.28965);
insert into stock values('ORCL','2008-08-12',22.98,23.01,22.68,22.90,29979400,21.187874);
insert into stock values('ORCL','2008-08-11',23.41,23.52,22.92,23.08,33999200,21.354416);
insert into stock values('ORCL','2008-08-08',22.75,23.620001,22.639999,23.52,47770000,21.76152);
insert into stock values('ORCL','2008-08-07',22.629999,23.02,22.459999,22.75,38857800,21.049089);
insert into stock values('ORCL','2008-08-06',22.08,22.91,22.030001,22.860001,42928500,21.150865);
insert into stock values('ORCL','2008-08-05',21.42,22.219999,21.309999,22.209999,42677200,20.549461);
insert into stock values('ORCL','2008-08-04',21.49,21.59,21.139999,21.25,26000600,19.661237);
insert into stock values('ORCL','2008-08-01',21.58,21.690001,21.27,21.50,25008100,19.892546);
insert into stock values('ORCL','2008-07-31',21.059999,21.90,20.98,21.530001,37252500,19.920303);
insert into stock values('ORCL','2008-07-30',21.41,21.450001,20.969999,21.309999,31664400,19.71675);
insert into stock values('ORCL','2008-07-29',20.860001,21.57,20.84,21.43,31769100,19.827779);
insert into stock values('ORCL','2008-07-28',20.73,21.10,20.690001,20.719999,20871700,19.170862);
insert into stock values('ORCL','2008-07-25',20.969999,20.98,20.639999,20.950001,22856500,19.383667);
insert into stock values('ORCL','2008-07-24',21.190001,21.389999,20.85,20.950001,30294300,19.383667);
insert into stock values('ORCL','2008-07-23',21.540001,21.59,21.139999,21.50,32196800,19.892546);
insert into stock values('ORCL','2008-07-22',21.16,21.620001,21.15,21.59,32973700,19.975817);
insert into stock values('ORCL','2008-07-21',21.200001,21.42,21.02,21.09,21452900,19.513199);
insert into stock values('ORCL','2008-07-18',20.889999,21.25,20.65,21.18,35894400,19.596471);
insert into stock values('ORCL','2008-07-17',20.50,21.040001,20.370001,20.860001,37414500,19.300396);
insert into stock values('ORCL','2008-07-16',20.219999,20.549999,20.09,20.440001,37598100,18.911797);
insert into stock values('ORCL','2008-07-15',20.25,20.450001,19.98,20.25,51034800,18.736002);
insert into stock values('ORCL','2008-07-14',21.10,21.190001,20.26,20.450001,38892700,18.92105);
insert into stock values('ORCL','2008-07-11',21.07,21.25,20.700001,20.959999,36881300,19.392918);
insert into stock values('ORCL','2008-07-10',21.17,21.42,20.93,21.290001,31664300,19.698247);
insert into stock values('ORCL','2008-07-09',21.48,21.610001,21.07,21.110001,41640900,19.531705);
insert into stock values('ORCL','2008-07-08',21.09,21.60,20.969999,21.58,38512800,19.966564);
insert into stock values('ORCL','2008-07-07',20.780001,21.33,20.610001,21.09,34574700,19.513199);
insert into stock values('ORCL','2008-07-03',21.040001,21.190001,20.690001,20.73,21598100,19.180114);
insert into stock values('ORCL','2008-07-02',21.27,21.40,20.799999,20.82,32334200,19.263386);
insert into stock values('ORCL','2008-07-01',20.790001,21.34,20.65,21.309999,47419800,19.71675);
insert into stock values('ORCL','2008-06-30',21.08,21.35,21.00,21.00,36317800,19.429928);
insert into stock values('ORCL','2008-06-27',21.389999,21.709999,20.969999,21.290001,40295600,19.698247);
insert into stock values('ORCL','2008-06-26',21.68,22.219999,21.42,21.42,70022700,19.818527);
insert into stock values('ORCL','2008-06-25',22.41,22.85,22.190001,22.549999,61229800,20.864041);
insert into stock values('ORCL','2008-06-24',21.940001,22.440001,21.82,22.23,28450200,20.567966);
insert into stock values('ORCL','2008-06-23',22.309999,22.41,21.83,22.08,32593700,20.429182);
insert into stock values('ORCL','2008-06-20',22.639999,22.68,21.91,22.10,52614700,20.447687);
insert into stock values('ORCL','2008-06-19',22.33,23.00,22.27,22.700001,41127200,21.002828);
insert into stock values('ORCL','2008-06-18',22.35,22.67,22.219999,22.440001,23148400,20.762267);
insert into stock values('ORCL','2008-06-17',23.02,23.02,22.50,22.530001,27281700,20.845538);
insert into stock values('ORCL','2008-06-16',22.49,23.00,22.33,22.940001,32562000,21.224884);
insert into stock values('ORCL','2008-06-13',22.09,22.66,21.950001,22.629999,31789500,20.93806);
insert into stock values('ORCL','2008-06-12',22.129999,22.26,21.73,21.860001,35103700,20.225631);
insert into stock values('ORCL','2008-06-11',22.559999,22.780001,22.049999,22.07,28994300,20.419929);
insert into stock values('ORCL','2008-06-10',22.309999,22.67,22.120001,22.50,28076900,20.81778);
insert into stock values('ORCL','2008-06-09',22.639999,22.67,22.25,22.549999,26286600,20.864041);
insert into stock values('ORCL','2008-06-06',23.00,23.059999,22.459999,22.459999,41297500,20.78077);
insert into stock values('ORCL','2008-06-05',22.85,23.209999,22.709999,23.18,31050400,21.44694);
insert into stock values('ORCL','2008-06-04',22.709999,23.15,22.709999,22.91,35156400,21.197126);
insert into stock values('ORCL','2008-06-03',22.74,23.57,22.700001,22.91,50881500,21.197126);
insert into stock values('ORCL','2008-06-02',22.77,22.77,22.35,22.68,31834700,20.984323);
insert into stock values('ORCL','2008-05-30',22.809999,22.940001,22.68,22.84,25258000,21.13236);
insert into stock values('ORCL','2008-05-29',22.84,23.00,22.48,22.790001,32460500,21.086099);
insert into stock values('ORCL','2008-05-28',22.790001,22.950001,22.639999,22.790001,26752100,21.086099);
insert into stock values('ORCL','2008-05-27',22.049999,22.75,22.02,22.66,29198000,20.965818);
insert into stock values('ORCL','2008-05-23',22.290001,22.299999,21.889999,21.98,19994200,20.336658);
insert into stock values('ORCL','2008-05-22',22.07,22.469999,22.059999,22.309999,24186400,20.641985);
insert into stock values('ORCL','2008-05-21',22.24,22.709999,21.940001,22.01,30644300,20.364415);
insert into stock values('ORCL','2008-05-20',22.24,22.440001,22.049999,22.16,25913800,20.5032);
insert into stock values('ORCL','2008-05-19',22.040001,22.75,21.870001,22.43,41541600,20.753014);
insert into stock values('ORCL','2008-05-16',21.90,21.969999,21.41,21.68,33779900,20.059088);
insert into stock values('ORCL','2008-05-15',21.620001,21.91,21.540001,21.870001,21660300,20.234883);
insert into stock values('ORCL','2008-05-14',21.73,22.139999,21.60,21.780001,26521200,20.151612);
insert into stock values('ORCL','2008-05-13',21.549999,21.719999,21.309999,21.67,20443900,20.049835);
insert into stock values('ORCL','2008-05-12',21.129999,21.629999,21.08,21.51,24786200,19.901798);
insert into stock values('ORCL','2008-05-09',20.84,21.10,20.700001,21.00,21073100,19.429928);
insert into stock values('ORCL','2008-05-08',21.15,21.280001,21.00,21.10,26097900,19.522452);
insert into stock values('ORCL','2008-05-07',21.43,21.50,20.91,20.99,37811800,19.420676);
insert into stock values('ORCL','2008-05-06',21.41,21.77,21.25,21.50,32882300,19.892546);
insert into stock values('ORCL','2008-05-05',21.50,21.68,21.34,21.549999,30525500,19.938807);
insert into stock values('ORCL','2008-05-02',22.059999,22.07,21.290001,21.51,36754700,19.901798);
insert into stock values('ORCL','2008-05-01',21.01,21.85,20.959999,21.82,35781100,20.18862);
insert into stock values('ORCL','2008-04-30',21.49,21.58,20.799999,20.85,41907200,19.291143);
insert into stock values('ORCL','2008-04-29',21.41,21.879999,21.33,21.76,25801300,20.133107);
insert into stock values('ORCL','2008-04-28',21.58,21.799999,21.379999,21.51,24818500,19.901798);
insert into stock values('ORCL','2008-04-25',21.959999,21.98,21.25,21.59,28692400,19.975817);
insert into stock values('ORCL','2008-04-24',21.92,22.280001,21.540001,22.01,35155700,20.364415);
insert into stock values('ORCL','2008-04-23',21.790001,21.959999,21.690001,21.91,25501200,20.271892);
insert into stock values('ORCL','2008-04-22',21.540001,21.879999,21.50,21.780001,29861500,20.151612);
insert into stock values('ORCL','2008-04-21',21.639999,21.91,21.41,21.76,26095700,20.133107);
insert into stock values('ORCL','2008-04-18',21.540001,21.93,21.23,21.799999,47169800,20.170115);
insert into stock values('ORCL','2008-04-17',20.83,21.219999,20.690001,21.200001,37481600,19.614976);
insert into stock values('ORCL','2008-04-16',20.299999,20.940001,20.290001,20.77,47112400,19.217125);
insert into stock values('ORCL','2008-04-15',19.950001,20.24,19.93,20.18,24994100,18.671236);
insert into stock values('ORCL','2008-04-14',19.83,20.15,19.799999,19.860001,21577300,18.375161);
insert into stock values('ORCL','2008-04-11',20.09,20.139999,19.809999,19.84,28955200,18.356656);
insert into stock values('ORCL','2008-04-10',20.190001,20.799999,20.16,20.450001,49075300,18.92105);
insert into stock values('ORCL','2008-04-09',19.92,20.26,19.870001,20.219999,31565400,18.708245);
insert into stock values('ORCL','2008-04-08',20.030001,20.15,19.84,19.92,35278100,18.430675);
insert into stock values('ORCL','2008-04-07',20.450001,20.559999,20.200001,20.23,24030900,18.717497);
insert into stock values('ORCL','2008-04-04',20.610001,20.690001,20.309999,20.35,53991200,18.828526);
insert into stock values('ORCL','2008-04-03',20.40,20.700001,20.27,20.68,36848900,19.133853);
insert into stock values('ORCL','2008-04-02',20.41,20.76,20.26,20.49,32243000,18.958058);
insert into stock values('ORCL','2008-04-01',19.91,20.42,19.719999,20.41,44724400,18.88404);
insert into stock values('ORCL','2008-03-31',19.48,19.629999,19.389999,19.559999,32073900,18.09759);
insert into stock values('ORCL','2008-03-28',19.549999,19.860001,19.32,19.370001,38130200,17.921796);
insert into stock values('ORCL','2008-03-27',19.450001,19.700001,19.25,19.43,117082800,17.97731);
insert into stock values('ORCL','2008-03-26',21.290001,21.299999,20.629999,20.940001,85438700,19.374415);
insert into stock values('ORCL','2008-03-25',21.030001,21.16,20.719999,21.08,43212600,19.503947);
insert into stock values('ORCL','2008-03-24',20.42,20.91,20.370001,20.77,34487700,19.217125);
insert into stock values('ORCL','2008-03-20',19.860001,20.17,19.559999,20.08,45441300,18.578712);
insert into stock values('ORCL','2008-03-19',20.26,20.49,19.549999,19.559999,43142100,18.09759);
insert into stock values('ORCL','2008-03-18',19.639999,20.049999,19.389999,20.02,38445300,18.523199);
insert into stock values('ORCL','2008-03-17',18.93,19.49,18.93,19.280001,41039200,17.838525);
insert into stock values('ORCL','2008-03-14',20.01,20.049999,19.27,19.52,43595500,18.060581);
insert into stock values('ORCL','2008-03-13',19.57,19.99,19.360001,19.84,43684900,18.356656);
insert into stock values('ORCL','2008-03-12',19.58,20.17,19.43,19.68,48200300,18.208619);
insert into stock values('ORCL','2008-03-11',19.65,19.950001,19.10,19.51,48217800,18.051329);
insert into stock values('ORCL','2008-03-10',19.17,19.50,19.08,19.280001,36576100,17.838525);
insert into stock values('ORCL','2008-03-07',19.129999,19.549999,18.870001,19.00,46510200,17.579459);
insert into stock values('ORCL','2008-03-06',19.09,19.60,19.07,19.23,69112300,17.792262);
insert into stock values('ORCL','2008-03-05',18.709999,18.98,18.620001,18.799999,58178200,17.394411);
insert into stock values('ORCL','2008-03-04',18.82,18.98,18.200001,18.440001,71509100,17.061328);
insert into stock values('ORCL','2008-03-03',18.76,19.18,18.66,18.950001,41836600,17.533198);
insert into stock values('ORCL','2008-02-29',19.18,19.190001,18.73,18.799999,43803100,17.394411);
insert into stock values('ORCL','2008-02-28',19.10,19.60,18.92,19.41,42274100,17.958805);
insert into stock values('ORCL','2008-02-27',19.120001,19.450001,18.809999,19.190001,37850700,17.755254);
insert into stock values('ORCL','2008-02-26',18.90,19.35,18.870001,19.209999,48428800,17.773757);
insert into stock values('ORCL','2008-02-25',18.85,19.120001,18.610001,18.969999,56319700,17.551701);
insert into stock values('ORCL','2008-02-22',18.93,19.02,18.18,18.90,61623500,17.486935);
insert into stock values('ORCL','2008-02-21',19.49,19.60,18.809999,18.889999,55583400,17.477682);
insert into stock values('ORCL','2008-02-20',19.02,19.50,18.98,19.43,36662000,17.97731);
insert into stock values('ORCL','2008-02-19',19.309999,19.40,18.99,19.02,34260000,17.597964);
insert into stock values('ORCL','2008-02-15',19.02,19.219999,18.940001,19.09,25070700,17.66273);
insert into stock values('ORCL','2008-02-14',19.65,19.719999,19.00,19.09,36483300,17.66273);
insert into stock values('ORCL','2008-02-13',19.700001,19.93,19.459999,19.66,33598000,18.190114);
insert into stock values('ORCL','2008-02-12',19.549999,19.889999,19.299999,19.41,36472700,17.958805);
insert into stock values('ORCL','2008-02-11',19.209999,19.57,19.17,19.440001,44115100,17.986563);
insert into stock values('ORCL','2008-02-08',19.16,19.389999,18.940001,19.190001,38131800,17.755254);
insert into stock values('ORCL','2008-02-07',19.26,19.60,19.030001,19.200001,59196500,17.764506);
insert into stock values('ORCL','2008-02-06',19.540001,20.09,19.40,19.68,50356200,18.208619);
insert into stock values('ORCL','2008-02-05',19.780001,19.879999,19.209999,19.26,55269500,17.82002);
insert into stock values('ORCL','2008-02-04',20.68,20.68,20.15,20.200001,26668700,18.689741);
insert into stock values('ORCL','2008-02-01',20.780001,20.780001,20.219999,20.68,41937100,19.133853);
insert into stock values('ORCL','2008-01-31',19.950001,20.73,19.879999,20.549999,52510400,19.013572);
insert into stock values('ORCL','2008-01-30',20.02,20.60,19.809999,20.27,42369000,18.754507);
insert into stock values('ORCL','2008-01-29',20.23,20.280001,19.690001,20.07,35571800,18.56946);
insert into stock values('ORCL','2008-01-28',20.129999,20.40,20.01,20.26,29189600,18.745255);
insert into stock values('ORCL','2008-01-25',21.00,21.08,20.219999,20.280001,42303500,18.76376);
insert into stock values('ORCL','2008-01-24',20.60,20.969999,20.15,20.610001,43764900,19.069087);
insert into stock values('ORCL','2008-01-23',19.58,20.68,19.52,20.610001,56349500,19.069087);
insert into stock values('ORCL','2008-01-22',20.280001,20.790001,19.68,20.219999,66962800,18.708245);
insert into stock values('ORCL','2008-01-18',21.35,21.83,21.17,21.58,51486500,19.966564);
insert into stock values('ORCL','2008-01-17',21.90,21.950001,21.299999,21.41,52783800,19.809274);
insert into stock values('ORCL','2008-01-16',21.030001,22.33,20.85,21.92,76869400,20.281144);
insert into stock values('ORCL','2008-01-15',21.76,22.049999,21.299999,21.309999,39579500,19.71675);
insert into stock values('ORCL','2008-01-14',21.440001,22.120001,21.10,22.059999,48826100,20.410676);
insert into stock values('ORCL','2008-01-11',21.530001,21.690001,21.059999,21.10,46251400,19.522452);
insert into stock values('ORCL','2008-01-10',21.459999,21.799999,21.07,21.68,42107400,20.059088);
insert into stock values('ORCL','2008-01-09',21.34,21.690001,21.15,21.610001,47973000,19.994322);
insert into stock values('ORCL','2008-01-08',22.24,22.32,21.139999,21.15,43551600,19.568713);
insert into stock values('ORCL','2008-01-07',21.959999,22.48,21.790001,22.25,40045600,20.586472);
insert into stock values('ORCL','2008-01-04',22.77,22.879999,21.790001,22.030001,44738600,20.382921);
insert into stock values('ORCL','2008-01-03',22.43,23.110001,22.43,23.110001,42045400,21.382174);
insert into stock values('ORCL','2008-01-02',22.549999,22.82,22.379999,22.49,42775700,20.808528);
insert into stock values('ORCL','2007-12-31',22.690001,22.959999,22.50,22.58,20004400,20.891799);
insert into stock values('ORCL','2007-12-28',23.110001,23.290001,22.90,22.969999,21955900,21.25264);
insert into stock values('ORCL','2007-12-27',23.049999,23.309999,22.91,23.040001,34093100,21.317408);
insert into stock values('ORCL','2007-12-26',22.559999,23.00,22.549999,23.00,24286900,21.280398);
insert into stock values('ORCL','2007-12-24',22.639999,22.799999,22.42,22.76,15394700,21.058341);
insert into stock values('ORCL','2007-12-21',22.299999,22.76,22.25,22.709999,58166900,21.012079);
insert into stock values('ORCL','2007-12-20',22.43,22.50,22.040001,22.10,78506700,20.447687);
insert into stock values('ORCL','2007-12-19',21.33,21.40,20.559999,20.76,68576400,19.207872);
insert into stock values('ORCL','2007-12-18',21.09,21.26,20.620001,21.25,38884600,19.661237);
insert into stock values('ORCL','2007-12-17',21.15,21.16,20.82,20.940001,36971900,19.374415);
insert into stock values('ORCL','2007-12-14',21.360001,21.440001,21.120001,21.200001,26260100,19.614976);
insert into stock values('ORCL','2007-12-13',21.34,21.77,21.26,21.610001,30334600,19.994322);
insert into stock values('ORCL','2007-12-12',21.41,21.809999,21.059999,21.370001,39807900,19.772266);
insert into stock values('ORCL','2007-12-11',21.700001,21.700001,21.01,21.07,30365600,19.494694);
insert into stock values('ORCL','2007-12-10',21.290001,21.690001,21.23,21.639999,25332600,20.022078);
insert into stock values('ORCL','2007-12-07',21.50,21.540001,21.059999,21.139999,24556300,19.55946);
insert into stock values('ORCL','2007-12-06',21.10,21.450001,20.940001,21.42,29484300,19.818527);
insert into stock values('ORCL','2007-12-05',20.219999,21.459999,20.190001,21.219999,56410100,19.633479);
insert into stock values('ORCL','2007-12-04',19.75,20.190001,19.68,20.030001,33425000,18.532451);
insert into stock values('ORCL','2007-12-03',20.23,20.459999,20.10,20.24,36709300,18.72675);
insert into stock values('ORCL','2007-11-30',20.780001,20.780001,19.780001,20.18,47957900,18.671236);
insert into stock values('ORCL','2007-11-29',20.48,20.690001,20.309999,20.48,25080700,18.948806);
insert into stock values('ORCL','2007-11-28',20.08,20.620001,20.01,20.51,28537700,18.976563);
insert into stock values('ORCL','2007-11-27',19.75,20.18,19.50,19.889999,33108300,18.402917);
insert into stock values('ORCL','2007-11-26',20.379999,20.50,19.690001,19.700001,26680800,18.227124);
insert into stock values('ORCL','2007-11-23',20.24,20.43,20.059999,20.309999,11207000,18.791516);
insert into stock values('ORCL','2007-11-21',20.25,20.629999,20.02,20.209999,29401200,18.698992);
insert into stock values('ORCL','2007-11-20',20.440001,20.940001,20.23,20.690001,34611400,19.143106);
insert into stock values('ORCL','2007-11-19',20.65,20.879999,20.32,20.530001,29048500,18.995069);
insert into stock values('ORCL','2007-11-16',20.42,21.059999,20.190001,20.799999,44728400,19.244881);
insert into stock values('ORCL','2007-11-15',19.92,20.620001,19.719999,20.42,54927000,18.893292);
insert into stock values('ORCL','2007-11-14',20.83,20.93,19.99,20.18,47248500,18.671236);
insert into stock values('ORCL','2007-11-13',19.799999,20.530001,19.440001,20.52,48238200,18.985816);
insert into stock values('ORCL','2007-11-12',19.25,19.92,19.059999,19.440001,55312900,17.986563);
insert into stock values('ORCL','2007-11-09',19.93,20.07,19.32,19.360001,77224300,17.912544);
insert into stock values('ORCL','2007-11-08',21.90,22.049999,19.82,20.35,94813800,18.828526);
insert into stock values('ORCL','2007-11-07',22.50,22.690001,22.07,22.10,38119400,20.447687);
insert into stock values('ORCL','2007-11-06',22.530001,22.889999,22.34,22.83,34111500,21.123108);
insert into stock values('ORCL','2007-11-05',21.83,22.209999,21.76,22.07,26496300,20.419929);
insert into stock values('ORCL','2007-11-02',21.809999,22.10,21.68,22.030001,30857000,20.382921);
insert into stock values('ORCL','2007-11-01',22.00,22.190001,21.75,21.76,34306900,20.133107);
insert into stock values('ORCL','2007-10-31',21.639999,22.24,21.629999,22.17,31540300,20.512453);
insert into stock values('ORCL','2007-10-30',21.65,21.74,21.48,21.629999,25714700,20.012825);
insert into stock values('ORCL','2007-10-29',21.49,21.82,21.299999,21.77,29398500,20.142359);
insert into stock values('ORCL','2007-10-26',21.32,21.35,20.99,21.35,31368700,19.753761);
insert into stock values('ORCL','2007-10-25',21.33,21.450001,20.780001,21.00,40656800,19.429928);
insert into stock values('ORCL','2007-10-24',21.26,21.35,20.85,21.18,31753500,19.596471);
insert into stock values('ORCL','2007-10-23',21.40,21.49,21.120001,21.450001,30083700,19.846284);
insert into stock values('ORCL','2007-10-22',20.60,21.34,20.51,21.200001,31102900,19.614976);
insert into stock values('ORCL','2007-10-19',21.43,21.469999,20.67,20.75,40513300,19.19862);
insert into stock values('ORCL','2007-10-18',21.49,21.58,21.110001,21.43,32349900,19.827779);
insert into stock values('ORCL','2007-10-17',21.950001,21.950001,21.139999,21.49,42188200,19.883293);
insert into stock values('ORCL','2007-10-16',22.00,22.059999,21.709999,21.75,31324300,20.123854);
insert into stock values('ORCL','2007-10-15',22.549999,22.58,21.82,22.07,34244900,20.419929);
insert into stock values('ORCL','2007-10-12',22.40,22.65,22.110001,22.440001,39710600,20.762267);
insert into stock values('ORCL','2007-10-11',22.950001,23.00,22.389999,22.459999,35055400,20.78077);
insert into stock values('ORCL','2007-10-10',22.59,22.950001,22.530001,22.92,32204900,21.206379);
insert into stock values('ORCL','2007-10-09',22.540001,22.68,22.360001,22.58,24543300,20.891799);
insert into stock values('ORCL','2007-10-08',22.049999,22.549999,22.030001,22.51,23281300,20.827033);
insert into stock values('ORCL','2007-10-05',21.860001,22.32,21.809999,22.18,31341400,20.521705);
insert into stock values('ORCL','2007-10-04',21.65,21.790001,21.51,21.76,18636800,20.133107);
insert into stock values('ORCL','2007-10-03',21.790001,21.879999,21.450001,21.57,25149500,19.957312);
insert into stock values('ORCL','2007-10-02',21.98,21.98,21.709999,21.85,24202300,20.216378);
insert into stock values('ORCL','2007-10-01',21.639999,21.99,21.610001,21.969999,23641200,20.327405);
insert into stock values('ORCL','2007-09-28',21.66,21.83,21.559999,21.65,20381400,20.03133);
insert into stock values('ORCL','2007-09-27',21.84,21.879999,21.530001,21.629999,21078400,20.012825);
insert into stock values('ORCL','2007-09-26',22.01,22.02,21.50,21.77,32477400,20.142359);
insert into stock values('ORCL','2007-09-25',21.620001,21.98,21.50,21.940001,30826800,20.299649);
insert into stock values('ORCL','2007-09-24',22.00,22.120001,21.549999,21.790001,37448700,20.160864);
insert into stock values('ORCL','2007-09-21',21.57,22.17,21.040001,21.98,95941900,20.336658);
insert into stock values('ORCL','2007-09-20',20.82,21.309999,20.629999,21.040001,56499400,19.466938);
insert into stock values('ORCL','2007-09-19',20.940001,21.129999,20.610001,20.84,46209900,19.281891);
insert into stock values('ORCL','2007-09-18',20.08,20.73,20.049999,20.73,28759700,19.180114);
insert into stock values('ORCL','2007-09-17',19.959999,20.23,19.879999,20.02,23329200,18.523199);
insert into stock values('ORCL','2007-09-14',20.389999,20.42,20.01,20.07,35461300,18.56946);
insert into stock values('ORCL','2007-09-13',20.700001,20.700001,20.34,20.450001,24506800,18.92105);
insert into stock values('ORCL','2007-09-12',20.35,20.620001,20.299999,20.540001,30815500,19.004321);
insert into stock values('ORCL','2007-09-11',20.23,20.52,20.15,20.459999,20869100,18.930301);
insert into stock values('ORCL','2007-09-10',20.34,20.459999,19.98,20.17,25314200,18.661983);
insert into stock values('ORCL','2007-09-07',20.219999,20.40,19.969999,20.16,29191800,18.652731);
insert into stock values('ORCL','2007-09-06',20.719999,20.74,20.33,20.540001,26360100,19.004321);
insert into stock values('ORCL','2007-09-05',20.49,20.85,20.459999,20.73,30545000,19.180114);
insert into stock values('ORCL','2007-09-04',20.24,20.879999,20.200001,20.719999,36903900,19.170862);
insert into stock values('ORCL','2007-08-31',20.43,20.48,20.15,20.280001,24050700,18.76376);
insert into stock values('ORCL','2007-08-30',19.959999,20.42,19.809999,20.209999,30459800,18.698992);
insert into stock values('ORCL','2007-08-29',19.41,20.15,19.370001,20.129999,30989600,18.624973);
insert into stock values('ORCL','2007-08-28',19.799999,19.860001,19.33,19.360001,21875400,17.912544);
insert into stock values('ORCL','2007-08-27',19.950001,20.02,19.75,19.860001,18113200,18.375161);
insert into stock values('ORCL','2007-08-24',19.299999,19.969999,19.299999,19.940001,26753000,18.44918);
insert into stock values('ORCL','2007-08-23',19.379999,19.690001,19.219999,19.370001,31203800,17.921796);
insert into stock values('ORCL','2007-08-22',19.389999,19.42,19.07,19.32,23664200,17.875534);
insert into stock values('ORCL','2007-08-21',18.959999,19.34,18.959999,19.27,23766700,17.829273);
insert into stock values('ORCL','2007-08-20',19.25,19.41,18.950001,19.110001,23960800,17.681235);
insert into stock values('ORCL','2007-08-17',19.309999,19.549999,19.01,19.35,36236800,17.903291);
insert into stock values('ORCL','2007-08-16',19.110001,19.48,18.809999,19.139999,42493800,17.708991);
insert into stock values('ORCL','2007-08-15',19.25,19.709999,19.129999,19.18,27172500,17.746001);
insert into stock values('ORCL','2007-08-14',19.799999,19.809999,19.32,19.35,22266300,17.903291);
insert into stock values('ORCL','2007-08-13',19.93,19.959999,19.65,19.719999,22088400,18.245627);
insert into stock values('ORCL','2007-08-10',19.75,20.25,19.67,19.99,36769100,18.495441);
insert into stock values('ORCL','2007-08-09',19.940001,20.299999,19.870001,20.09,33581200,18.587965);
insert into stock values('ORCL','2007-08-08',19.959999,20.209999,19.799999,20.200001,26724900,18.689741);
insert into stock values('ORCL','2007-08-07',19.860001,20.08,19.50,19.68,34504100,18.208619);
insert into stock values('ORCL','2007-08-06',19.82,20.10,19.73,20.08,29746300,18.578712);
insert into stock values('ORCL','2007-08-03',20.09,20.190001,19.66,19.66,35123900,18.190114);
insert into stock values('ORCL','2007-08-02',19.76,20.209999,19.67,20.09,31437400,18.587965);
insert into stock values('ORCL','2007-08-01',18.93,19.82,18.83,19.790001,54801800,18.310395);
insert into stock values('ORCL','2007-07-31',19.790001,19.82,19.110001,19.120001,35952300,17.690488);
insert into stock values('ORCL','2007-07-30',19.559999,19.67,19.34,19.58,21879400,18.116095);
insert into stock values('ORCL','2007-07-27',20.00,20.219999,19.60,19.620001,32531300,18.153105);
insert into stock values('ORCL','2007-07-26',20.209999,20.459999,19.74,20.01,41746500,18.513946);
insert into stock values('ORCL','2007-07-25',20.700001,20.74,20.40,20.58,31017700,19.04133);
insert into stock values('ORCL','2007-07-24',20.780001,20.98,20.530001,20.639999,39526500,19.096843);
insert into stock values('ORCL','2007-07-23',20.809999,20.91,20.639999,20.780001,29403500,19.226377);
insert into stock values('ORCL','2007-07-20',20.889999,20.940001,20.379999,20.610001,43965400,19.069087);
insert into stock values('ORCL','2007-07-19',20.559999,20.719999,20.52,20.60,29326400,19.059835);
insert into stock values('ORCL','2007-07-18',20.200001,20.42,20.16,20.41,30676900,18.88404);
insert into stock values('ORCL','2007-07-17',20.25,20.469999,20.209999,20.379999,21767500,18.856282);
insert into stock values('ORCL','2007-07-16',20.290001,20.469999,20.17,20.200001,19827000,18.689741);
insert into stock values('ORCL','2007-07-13',20.50,20.50,20.25,20.40,23160700,18.874787);
insert into stock values('ORCL','2007-07-12',20.049999,20.51,19.969999,20.50,36005900,18.967311);
insert into stock values('ORCL','2007-07-11',19.77,20.00,19.719999,19.98,29842800,18.486188);
insert into stock values('ORCL','2007-07-10',20.01,20.15,19.700001,19.719999,29259100,18.245627);
insert into stock values('ORCL','2007-07-09',20.24,20.24,20.07,20.16,27335100,18.652731);
insert into stock values('ORCL','2007-07-06',20.450001,20.49,20.25,20.40,26765700,18.874787);
insert into stock values('ORCL','2007-07-05',20.059999,20.50,19.959999,20.49,36504600,18.958058);
insert into stock values('ORCL','2007-07-03',19.969999,20.07,19.90,20.07,18749800,18.56946);
insert into stock values('ORCL','2007-07-02',19.879999,19.99,19.719999,19.92,23759900,18.430675);
insert into stock values('ORCL','2007-06-29',19.950001,20.02,19.540001,19.709999,31480800,18.236375);
insert into stock values('ORCL','2007-06-28',19.620001,20.059999,19.610001,19.85,46529500,18.365909);
insert into stock values('ORCL','2007-06-27',19.32,19.77,19.27,19.690001,76122400,18.217871);
insert into stock values('ORCL','2007-06-26',19.620001,19.68,19.02,19.16,49101000,17.727496);
insert into stock values('ORCL','2007-06-25',19.450001,19.66,19.209999,19.48,28377000,18.023571);
insert into stock values('ORCL','2007-06-22',19.60,19.65,19.389999,19.389999,39685600,17.9403);
insert into stock values('ORCL','2007-06-21',19.57,19.73,19.459999,19.68,27977300,18.208619);
insert into stock values('ORCL','2007-06-20',19.959999,19.959999,19.52,19.530001,34945000,18.069834);
insert into stock values('ORCL','2007-06-19',19.790001,19.940001,19.629999,19.879999,24366900,18.393665);
insert into stock values('ORCL','2007-06-18',19.92,19.940001,19.620001,19.790001,36639100,18.310395);
insert into stock values('ORCL','2007-06-15',19.91,19.950001,19.75,19.860001,40671500,18.375161);
insert into stock values('ORCL','2007-06-14',19.549999,19.690001,19.49,19.639999,41226700,18.171608);
insert into stock values('ORCL','2007-06-13',18.870001,19.299999,18.719999,19.299999,29790400,17.857029);
insert into stock values('ORCL','2007-06-12',19.209999,19.370001,18.809999,18.84,33775600,17.431421);
insert into stock values('ORCL','2007-06-11',18.93,19.32,18.90,19.209999,24997700,17.773757);
insert into stock values('ORCL','2007-06-08',18.73,19.10,18.73,19.059999,35495100,17.634972);
insert into stock values('ORCL','2007-06-07',19.15,19.35,18.73,18.73,39857800,17.329645);
insert into stock values('ORCL','2007-06-06',19.370001,19.40,19.110001,19.35,31111800,17.903291);
insert into stock values('ORCL','2007-06-05',19.60,19.639999,19.33,19.48,26304900,18.023571);
insert into stock values('ORCL','2007-06-04',19.549999,19.690001,19.389999,19.67,21916500,18.199366);
insert into stock values('ORCL','2007-06-01',19.450001,19.700001,19.379999,19.66,25854400,18.190114);
insert into stock values('ORCL','2007-05-31',19.389999,19.60,19.26,19.379999,32588100,17.931047);
insert into stock values('ORCL','2007-05-30',19.25,19.42,19.110001,19.42,28823700,17.968057);
insert into stock values('ORCL','2007-05-29',19.290001,19.49,19.190001,19.309999,27015400,17.866281);
insert into stock values('ORCL','2007-05-25',18.889999,19.299999,18.84,19.24,24639600,17.801515);
insert into stock values('ORCL','2007-05-24',19.139999,19.290001,18.67,18.75,33424600,17.34815);
insert into stock values('ORCL','2007-05-23',19.379999,19.469999,19.15,19.16,23079900,17.727496);
insert into stock values('ORCL','2007-05-22',19.389999,19.459999,19.200001,19.370001,22231100,17.921796);
insert into stock values('ORCL','2007-05-21',19.200001,19.32,19.110001,19.32,18449000,17.875534);
insert into stock values('ORCL','2007-05-18',19.07,19.25,19.01,19.25,25941800,17.810768);
insert into stock values('ORCL','2007-05-17',18.860001,19.110001,18.809999,19.049999,21129600,17.62572);
insert into stock values('ORCL','2007-05-16',18.860001,18.99,18.65,18.99,24453400,17.570206);
insert into stock values('ORCL','2007-05-15',18.889999,19.17,18.83,18.84,23631300,17.431421);
insert into stock values('ORCL','2007-05-14',18.940001,19.08,18.77,18.940001,17521100,17.523945);
insert into stock values('ORCL','2007-05-11',18.60,19.040001,18.52,18.98,30915000,17.560954);
insert into stock values('ORCL','2007-05-10',18.690001,18.91,18.48,18.49,30821500,17.107589);
insert into stock values('ORCL','2007-05-09',18.91,18.91,18.57,18.83,22497800,17.422169);
insert into stock values('ORCL','2007-05-08',18.93,19.040001,18.879999,18.950001,17168600,17.533198);
insert into stock values('ORCL','2007-05-07',19.02,19.15,18.99,19.049999,16307300,17.62572);
insert into stock values('ORCL','2007-05-04',19.040001,19.049999,18.77,19.030001,24433600,17.607217);
insert into stock values('ORCL','2007-05-03',18.91,19.040001,18.799999,19.02,18260900,17.597964);
insert into stock values('ORCL','2007-05-02',18.690001,18.98,18.610001,18.860001,22342300,17.449927);
insert into stock values('ORCL','2007-05-01',18.75,18.82,18.549999,18.59,33335900,17.200113);
insert into stock values('ORCL','2007-04-30',19.10,19.15,18.799999,18.799999,27161900,17.394411);
insert into stock values('ORCL','2007-04-27',18.959999,19.290001,18.879999,19.10,25063000,17.671983);
insert into stock values('ORCL','2007-04-26',18.77,19.00,18.76,18.950001,16645600,17.533198);
insert into stock values('ORCL','2007-04-25',18.889999,18.99,18.700001,18.90,24759100,17.486935);
insert into stock values('ORCL','2007-04-24',19.040001,19.049999,18.75,18.82,21191800,17.412916);
insert into stock values('ORCL','2007-04-23',18.969999,19.09,18.90,18.940001,24752500,17.523945);
insert into stock values('ORCL','2007-04-20',18.98,19.059999,18.82,19.00,37574200,17.579459);
insert into stock values('ORCL','2007-04-19',18.549999,18.85,18.549999,18.76,31511200,17.357403);
insert into stock values('ORCL','2007-04-18',18.799999,18.879999,18.700001,18.73,31580800,17.329645);
insert into stock values('ORCL','2007-04-17',18.799999,19.00,18.799999,18.889999,26270500,17.477682);
insert into stock values('ORCL','2007-04-16',18.68,18.950001,18.66,18.90,26629500,17.486935);
insert into stock values('ORCL','2007-04-13',18.790001,18.85,18.459999,18.629999,32228500,17.237121);
insert into stock values('ORCL','2007-04-12',18.57,18.709999,18.440001,18.700001,22695500,17.301889);
insert into stock values('ORCL','2007-04-11',18.90,18.91,18.459999,18.59,29857300,17.200113);
insert into stock values('ORCL','2007-04-10',18.780001,18.879999,18.68,18.85,24388700,17.440674);
insert into stock values('ORCL','2007-04-09',18.66,18.700001,18.540001,18.57,19737500,17.181608);
insert into stock values('ORCL','2007-04-05',18.50,18.67,18.389999,18.67,21896000,17.274131);
insert into stock values('ORCL','2007-04-04',18.35,18.57,18.33,18.559999,23413200,17.172355);
insert into stock values('ORCL','2007-04-03',18.23,18.469999,18.17,18.360001,32084400,16.987309);
insert into stock values('ORCL','2007-04-02',18.08,18.18,17.99,18.139999,20713000,16.783756);
insert into stock values('ORCL','2007-03-30',18.18,18.27,17.889999,18.129999,20829000,16.774504);
insert into stock values('ORCL','2007-03-29',18.33,18.33,17.950001,18.16,28826400,16.802262);
insert into stock values('ORCL','2007-03-28',18.34,18.50,18.15,18.17,33674900,16.811514);
insert into stock values('ORCL','2007-03-27',18.35,18.50,18.35,18.49,33079800,17.107589);
insert into stock values('ORCL','2007-03-26',18.219999,18.43,18.02,18.389999,50457200,17.015065);
insert into stock values('ORCL','2007-03-23',18.459999,18.59,18.18,18.24,34168200,16.87628);
insert into stock values('ORCL','2007-03-22',18.01,18.549999,17.950001,18.49,49522300,17.107589);
insert into stock values('ORCL','2007-03-21',18.309999,18.389999,17.780001,18.17,95212000,16.811514);
insert into stock values('ORCL','2007-03-20',17.25,17.700001,17.139999,17.549999,65763900,16.237868);
insert into stock values('ORCL','2007-03-19',16.83,17.23,16.83,17.18,29509600,15.895532);
insert into stock values('ORCL','2007-03-16',16.709999,16.85,16.620001,16.700001,34226000,15.45142);
insert into stock values('ORCL','2007-03-15',16.85,16.940001,16.65,16.719999,24015100,15.469923);
insert into stock values('ORCL','2007-03-14',16.74,16.940001,16.66,16.879999,33735600,15.617961);
insert into stock values('ORCL','2007-03-13',16.93,17.209999,16.65,16.65,31390600,15.405157);
insert into stock values('ORCL','2007-03-12',16.610001,17.09,16.60,17.07,30612500,15.793756);
insert into stock values('ORCL','2007-03-09',16.809999,16.950001,16.57,16.629999,24208200,15.386652);
insert into stock values('ORCL','2007-03-08',16.700001,16.92,16.629999,16.690001,30462200,15.442167);
insert into stock values('ORCL','2007-03-07',16.77,16.85,16.459999,16.49,30652900,15.25712);
insert into stock values('ORCL','2007-03-06',16.52,16.92,16.49,16.879999,38263800,15.617961);
insert into stock values('ORCL','2007-03-05',16.52,17.00,16.34,16.370001,34056700,15.146092);
insert into stock values('ORCL','2007-03-02',16.629999,16.889999,16.530001,16.709999,37306400,15.460671);
insert into stock values('ORCL','2007-03-01',16.110001,17.040001,15.97,16.77,81590400,15.516186);
insert into stock values('ORCL','2007-02-28',16.370001,16.84,16.309999,16.43,47578000,15.201606);
insert into stock values('ORCL','2007-02-27',16.65,16.799999,16.290001,16.290001,39847100,15.072074);
insert into stock values('ORCL','2007-02-26',16.91,17.02,16.00,16.82,32784400,15.562447);
insert into stock values('ORCL','2007-02-23',17.24,17.26,16.709999,16.82,54223900,15.562447);
insert into stock values('ORCL','2007-02-22',17.26,17.299999,17.01,17.27,32971700,15.978803);
insert into stock values('ORCL','2007-02-21',16.969999,17.280001,16.950001,17.200001,50679300,15.914037);
insert into stock values('ORCL','2007-02-20',16.690001,16.98,16.57,16.98,31925200,15.710484);
insert into stock values('ORCL','2007-02-16',16.889999,16.98,16.700001,16.700001,34121000,15.45142);
insert into stock values('ORCL','2007-02-15',16.84,16.92,16.68,16.91,33887400,15.645718);
insert into stock values('ORCL','2007-02-14',16.74,16.940001,16.68,16.77,42296700,15.516186);
insert into stock values('ORCL','2007-02-13',16.709999,16.709999,16.530001,16.620001,28212500,15.377401);
insert into stock values('ORCL','2007-02-12',16.65,16.709999,16.51,16.65,31935900,15.405157);
insert into stock values('ORCL','2007-02-09',16.790001,16.940001,16.540001,16.700001,41419200,15.45142);
insert into stock values('ORCL','2007-02-08',16.870001,16.92,16.66,16.709999,45789500,15.460671);
insert into stock values('ORCL','2007-02-07',17.120001,17.120001,16.85,16.91,45225900,15.645718);
insert into stock values('ORCL','2007-02-06',17.129999,17.190001,16.860001,17.02,31442200,15.747495);
insert into stock values('ORCL','2007-02-05',17.35,17.43,17.08,17.16,28521100,15.877027);
insert into stock values('ORCL','2007-02-02',17.139999,17.440001,17.110001,17.42,41177800,16.117588);
insert into stock values('ORCL','2007-02-01',17.219999,17.34,17.030001,17.049999,29262300,15.775251);
insert into stock values('ORCL','2007-01-31',17.110001,17.200001,16.799999,17.16,39756700,15.877027);
insert into stock values('ORCL','2007-01-30',17.32,17.50,17.09,17.16,42647400,15.877027);
insert into stock values('ORCL','2007-01-29',17.09,17.299999,17.030001,17.27,33492500,15.978803);
insert into stock values('ORCL','2007-01-26',17.040001,17.299999,17.030001,17.15,36013400,15.867774);
insert into stock values('ORCL','2007-01-25',17.129999,17.219999,16.93,16.98,35851900,15.710484);
insert into stock values('ORCL','2007-01-24',17.110001,17.290001,17.09,17.139999,31268600,15.858522);
insert into stock values('ORCL','2007-01-23',17.01,17.309999,17.01,17.120001,33062000,15.840018);
insert into stock values('ORCL','2007-01-22',17.25,17.809999,16.77,17.00,52768300,15.728989);
insert into stock values('ORCL','2007-01-19',17.059999,17.450001,17.01,17.27,28871700,15.978803);
insert into stock values('ORCL','2007-01-18',17.48,17.52,17.10,17.120001,61438500,15.840018);
insert into stock values('ORCL','2007-01-17',17.290001,17.709999,17.280001,17.52,31417600,16.210112);
insert into stock values('ORCL','2007-01-16',17.389999,17.48,17.26,17.299999,35736000,16.006559);
insert into stock values('ORCL','2007-01-12',17.35,17.549999,17.280001,17.50,42526400,16.191607);
insert into stock values('ORCL','2007-01-11',17.790001,17.809999,17.35,17.389999,65380200,16.08983);
insert into stock values('ORCL','2007-01-10',17.66,17.799999,17.549999,17.77,27822400,16.441421);
insert into stock values('ORCL','2007-01-09',17.93,17.98,17.65,17.82,31417000,16.487682);
insert into stock values('ORCL','2007-01-08',17.629999,17.93,17.450001,17.860001,31018100,16.524692);
insert into stock values('ORCL','2007-01-05',17.620001,17.76,17.440001,17.639999,36154800,16.321139);
insert into stock values('ORCL','2007-01-04',17.549999,17.870001,17.299999,17.68,33559800,16.358149);
insert into stock values('ORCL','2007-01-03',17.219999,17.780001,17.10,17.51,52241700,16.200859);
insert into stock values('ORCL','2006-12-29',17.110001,17.379999,17.08,17.139999,23592900,15.858522);
insert into stock values('ORCL','2006-12-28',17.129999,17.25,17.040001,17.200001,20485400,15.914037);
insert into stock values('ORCL','2006-12-27',17.23,17.24,17.07,17.10,16546600,15.821513);
insert into stock values('ORCL','2006-12-26',17.02,17.25,16.99,17.129999,15053500,15.849269);
insert into stock values('ORCL','2006-12-22',17.110001,17.25,17.049999,17.110001,19736700,15.830766);
insert into stock values('ORCL','2006-12-21',17.139999,17.200001,17.09,17.10,34704400,15.821513);
insert into stock values('ORCL','2006-12-20',17.09,17.219999,17.030001,17.10,48725300,15.821513);
insert into stock values('ORCL','2006-12-19',17.15,17.26,16.93,17.10,102097500,15.821513);
insert into stock values('ORCL','2006-12-18',17.870001,18.17,17.65,17.91,58188500,16.570953);
insert into stock values('ORCL','2006-12-15',18.01,18.030001,17.59,17.68,70448500,16.358149);
insert into stock values('ORCL','2006-12-14',18.07,18.25,17.940001,18.02,26996600,16.672729);
insert into stock values('ORCL','2006-12-13',18.219999,18.25,17.879999,18.02,33991300,16.672729);
insert into stock values('ORCL','2006-12-12',18.209999,18.219999,17.83,17.99,41589600,16.644972);
insert into stock values('ORCL','2006-12-11',17.77,18.25,17.709999,18.07,43930100,16.71899);
insert into stock values('ORCL','2006-12-08',17.59,17.879999,17.530001,17.799999,37639100,16.469177);
insert into stock values('ORCL','2006-12-07',17.620001,17.700001,17.32,17.50,93141200,16.191607);
insert into stock values('ORCL','2006-12-06',18.389999,18.42,17.780001,17.879999,94937400,16.543195);
insert into stock values('ORCL','2006-12-05',19.32,19.33,18.780001,18.860001,54935000,17.449927);
insert into stock values('ORCL','2006-12-04',18.879999,19.34,18.75,19.280001,47472800,17.838525);
insert into stock values('ORCL','2006-12-01',19.110001,19.110001,18.629999,18.809999,35175500,17.403664);
insert into stock values('ORCL','2006-11-30',19.129999,19.309999,19.030001,19.049999,32049500,17.62572);
insert into stock values('ORCL','2006-11-29',19.040001,19.34,18.91,19.15,23085400,17.718244);
insert into stock values('ORCL','2006-11-28',18.780001,19.030001,18.719999,18.90,38242400,17.486935);
insert into stock values('ORCL','2006-11-27',19.48,19.549999,18.83,18.92,36667400,17.50544);
insert into stock values('ORCL','2006-11-24',19.459999,19.73,19.379999,19.60,7998500,18.1346);
insert into stock values('ORCL','2006-11-22',19.49,19.75,19.48,19.66,22510700,18.190114);
insert into stock values('ORCL','2006-11-21',19.459999,19.49,19.219999,19.48,20572900,18.023571);
insert into stock values('ORCL','2006-11-20',19.33,19.58,19.32,19.48,24461400,18.023571);
insert into stock values('ORCL','2006-11-17',19.00,19.469999,18.98,19.459999,34515900,18.005066);
insert into stock values('ORCL','2006-11-16',19.16,19.200001,18.889999,19.10,22138000,17.671983);
insert into stock values('ORCL','2006-11-15',19.129999,19.27,19.07,19.120001,19244400,17.690488);
insert into stock values('ORCL','2006-11-14',19.17,19.219999,18.92,19.17,33725800,17.736749);
insert into stock values('ORCL','2006-11-13',18.790001,19.209999,18.75,19.18,34351000,17.746001);
insert into stock values('ORCL','2006-11-10',18.65,18.870001,18.610001,18.780001,24006700,17.375908);
insert into stock values('ORCL','2006-11-09',18.41,18.799999,18.290001,18.540001,40625800,17.153852);
insert into stock values('ORCL','2006-11-08',18.16,18.43,18.049999,18.360001,24934900,16.987309);
insert into stock values('ORCL','2006-11-07',18.120001,18.25,17.99,18.200001,27343800,16.839272);
insert into stock values('ORCL','2006-11-06',17.90,18.23,17.82,18.10,38100500,16.746748);
insert into stock values('ORCL','2006-11-03',18.32,18.34,17.67,17.780001,47245500,16.450673);
insert into stock values('ORCL','2006-11-02',18.450001,18.469999,18.049999,18.27,34605200,16.904038);
insert into stock values('ORCL','2006-11-01',18.559999,18.65,18.34,18.469999,31828700,17.089084);
insert into stock values('ORCL','2006-10-31',18.540001,18.68,18.41,18.469999,28280800,17.089084);
insert into stock values('ORCL','2006-10-30',17.940001,18.59,17.77,18.52,29734300,17.135347);
insert into stock values('ORCL','2006-10-27',18.59,18.59,18.059999,18.10,42152100,16.746748);
insert into stock values('ORCL','2006-10-26',18.709999,18.879999,18.469999,18.719999,30011200,17.320392);
insert into stock values('ORCL','2006-10-25',18.91,18.98,18.549999,18.620001,36102000,17.22787);
insert into stock values('ORCL','2006-10-24',19.059999,19.15,18.74,18.889999,28817700,17.477682);
insert into stock values('ORCL','2006-10-23',18.969999,19.25,18.870001,19.15,29547100,17.718244);
insert into stock values('ORCL','2006-10-20',18.950001,19.02,18.68,18.98,23512400,17.560954);
insert into stock values('ORCL','2006-10-19',18.66,18.959999,18.370001,18.870001,33306700,17.459179);
insert into stock values('ORCL','2006-10-18',18.84,18.950001,18.690001,18.74,26886900,17.338898);
insert into stock values('ORCL','2006-10-17',18.84,18.99,18.60,18.629999,27320400,17.237121);
insert into stock values('ORCL','2006-10-16',19.10,19.129999,18.98,18.99,24339400,17.570206);
insert into stock values('ORCL','2006-10-13',18.969999,19.139999,18.780001,19.07,36476500,17.644225);
insert into stock values('ORCL','2006-10-12',18.65,19.00,18.52,18.99,44746600,17.570206);
insert into stock values('ORCL','2006-10-11',18.68,18.790001,18.48,18.58,37734900,17.19086);
insert into stock values('ORCL','2006-10-10',18.559999,18.74,18.469999,18.74,50293800,17.338898);
insert into stock values('ORCL','2006-10-09',18.16,18.59,18.07,18.549999,33338100,17.163103);
insert into stock values('ORCL','2006-10-06',18.15,18.459999,18.129999,18.190001,33143800,16.830019);
insert into stock values('ORCL','2006-10-05',18.18,18.309999,18.139999,18.26,43868000,16.894785);
insert into stock values('ORCL','2006-10-04',17.879999,18.200001,17.790001,18.17,46304700,16.811514);
insert into stock values('ORCL','2006-10-03',17.57,18.049999,17.52,17.90,53435100,16.5617);
insert into stock values('ORCL','2006-10-02',17.91,17.959999,17.59,17.66,41128800,16.339644);
insert into stock values('ORCL','2006-09-29',17.950001,18.030001,17.74,17.74,33614900,16.413663);
insert into stock values('ORCL','2006-09-28',17.969999,18.15,17.809999,17.99,43520700,16.644972);
insert into stock values('ORCL','2006-09-27',18.08,18.190001,17.90,17.93,34076300,16.589458);
insert into stock values('ORCL','2006-09-26',17.870001,18.24,17.870001,18.190001,64678900,16.830019);
insert into stock values('ORCL','2006-09-25',17.58,17.99,17.389999,17.969999,54215900,16.626466);
insert into stock values('ORCL','2006-09-22',17.83,17.90,17.530001,17.540001,49688000,16.228617);
insert into stock values('ORCL','2006-09-21',17.93,18.15,17.91,18.08,68071400,16.728243);
insert into stock values('ORCL','2006-09-20',18.09,18.290001,17.84,17.93,202996500,16.589458);
insert into stock values('ORCL','2006-09-19',16.309999,16.60,16.07,16.129999,91193700,14.924035);
insert into stock values('ORCL','2006-09-18',16.40,16.450001,16.10,16.25,59339400,15.035063);
insert into stock values('ORCL','2006-09-15',16.52,16.639999,16.10,16.33,81171300,15.109082);
insert into stock values('ORCL','2006-09-14',16.280001,16.49,16.200001,16.469999,27724100,15.238614);
insert into stock values('ORCL','2006-09-13',16.309999,16.48,16.18,16.389999,40822400,15.164596);
insert into stock values('ORCL','2006-09-12',16.299999,16.379999,16.15,16.299999,44246800,15.081325);
insert into stock values('ORCL','2006-09-11',15.79,16.35,15.75,16.290001,42647900,15.072074);
insert into stock values('ORCL','2006-09-08',16.049999,16.18,15.76,15.91,46528300,14.720484);
insert into stock values('ORCL','2006-09-07',15.64,16.200001,15.58,16.01,77357700,14.813007);
insert into stock values('ORCL','2006-09-06',15.68,15.81,15.57,15.62,44824300,14.452166);
insert into stock values('ORCL','2006-09-05',15.60,15.89,15.59,15.84,40291700,14.655717);
insert into stock values('ORCL','2006-09-01',15.80,15.83,15.45,15.50,24599100,14.341137);
insert into stock values('ORCL','2006-08-31',15.68,15.75,15.50,15.66,27549200,14.489175);
insert into stock values('ORCL','2006-08-30',15.56,15.83,15.50,15.76,27305200,14.581699);
insert into stock values('ORCL','2006-08-29',15.53,15.64,15.40,15.52,28281400,14.359643);
insert into stock values('ORCL','2006-08-28',15.42,15.65,15.36,15.54,28113600,14.378147);
insert into stock values('ORCL','2006-08-25',15.36,15.63,15.31,15.41,28897000,14.257866);
insert into stock values('ORCL','2006-08-24',15.39,15.50,15.23,15.38,41883900,14.230109);
insert into stock values('ORCL','2006-08-23',15.48,15.49,15.23,15.32,37833800,14.174595);
insert into stock values('ORCL','2006-08-22',15.63,15.65,15.37,15.48,39584700,14.322632);
insert into stock values('ORCL','2006-08-21',15.59,15.79,15.45,15.64,28275800,14.470671);
insert into stock values('ORCL','2006-08-18',15.76,15.81,15.40,15.71,33126400,14.535437);
insert into stock values('ORCL','2006-08-17',15.42,15.95,15.41,15.81,46413400,14.627961);
insert into stock values('ORCL','2006-08-16',15.74,15.75,15.41,15.54,49609300,14.378147);
insert into stock values('ORCL','2006-08-15',15.47,15.75,15.43,15.72,47767900,14.544689);
insert into stock values('ORCL','2006-08-14',15.11,15.50,15.06,15.29,36319700,14.146838);
insert into stock values('ORCL','2006-08-11',15.10,15.16,14.89,14.99,19315000,13.869268);
insert into stock values('ORCL','2006-08-10',14.88,15.27,14.86,15.13,34394400,13.998801);
insert into stock values('ORCL','2006-08-09',14.95,15.25,14.85,14.95,50604600,13.832258);
insert into stock values('ORCL','2006-08-08',14.66,15.00,14.66,14.80,42021300,13.693473);
insert into stock values('ORCL','2006-08-07',14.64,14.69,14.50,14.62,31683300,13.526931);
insert into stock values('ORCL','2006-08-04',14.84,14.87,14.49,14.62,35927100,13.526931);
insert into stock values('ORCL','2006-08-03',14.80,15.03,14.73,14.77,31820900,13.665717);
insert into stock values('ORCL','2006-08-02',14.70,14.94,14.55,14.81,33423700,13.702726);
insert into stock values('ORCL','2006-08-01',14.90,14.94,14.55,14.73,33903300,13.628706);
insert into stock values('ORCL','2006-07-31',14.93,15.03,14.82,14.97,35173100,13.850763);
insert into stock values('ORCL','2006-07-28',14.93,15.12,14.85,15.07,25837300,13.943286);
insert into stock values('ORCL','2006-07-27',15.08,15.19,14.79,14.87,37199200,13.75824);
insert into stock values('ORCL','2006-07-26',14.94,15.19,14.76,15.02,35836600,13.897025);
insert into stock values('ORCL','2006-07-25',14.93,15.06,14.80,14.93,36945500,13.813754);
insert into stock values('ORCL','2006-07-24',15.08,15.17,14.92,14.98,47729400,13.860015);
insert into stock values('ORCL','2006-07-21',15.03,15.29,14.96,15.12,57164900,13.989548);
insert into stock values('ORCL','2006-07-20',15.06,15.24,14.91,15.12,48545800,13.989548);
insert into stock values('ORCL','2006-07-19',14.81,15.21,14.73,15.07,66918900,13.943286);
insert into stock values('ORCL','2006-07-18',14.39,14.81,14.35,14.72,52405400,13.619455);
insert into stock values('ORCL','2006-07-17',14.24,14.47,14.22,14.42,32459300,13.341884);
insert into stock values('ORCL','2006-07-14',14.05,14.39,13.93,14.29,40051300,13.221603);
insert into stock values('ORCL','2006-07-13',13.88,14.27,13.77,14.10,52970500,13.045809);
insert into stock values('ORCL','2006-07-12',14.51,14.59,14.15,14.22,26652400,13.156837);
insert into stock values('ORCL','2006-07-11',14.47,14.58,14.29,14.54,35140800,13.452912);
insert into stock values('ORCL','2006-07-10',14.78,14.98,14.40,14.59,32810500,13.499174);
insert into stock values('ORCL','2006-07-07',14.50,14.98,14.42,14.78,53231000,13.674968);
insert into stock values('ORCL','2006-07-06',14.52,14.64,14.43,14.50,28736300,13.415903);
insert into stock values('ORCL','2006-07-05',14.63,14.77,14.55,14.57,29529100,13.480669);
insert into stock values('ORCL','2006-07-03',14.61,14.81,14.61,14.81,16969500,13.702726);
insert into stock values('ORCL','2006-06-30',14.77,14.97,14.49,14.49,49491600,13.40665);
insert into stock values('ORCL','2006-06-29',14.61,14.86,14.40,14.74,52383700,13.637959);
insert into stock values('ORCL','2006-06-28',14.50,14.63,14.49,14.58,25331900,13.489921);
insert into stock values('ORCL','2006-06-27',14.61,14.67,14.33,14.50,41863600,13.415903);
insert into stock values('ORCL','2006-06-26',14.87,14.93,14.52,14.67,32602300,13.573193);
insert into stock values('ORCL','2006-06-23',14.68,15.07,14.54,14.90,72620900,13.785996);
insert into stock values('ORCL','2006-06-22',14.62,14.70,14.25,14.33,48936300,13.258613);
insert into stock values('ORCL','2006-06-21',14.29,14.90,14.28,14.53,58342800,13.44366);
insert into stock values('ORCL','2006-06-20',14.42,14.48,14.23,14.25,29998100,13.184594);
insert into stock values('ORCL','2006-06-19',14.35,14.56,14.18,14.29,35603700,13.221603);
insert into stock values('ORCL','2006-06-16',14.47,14.92,14.09,14.19,115901400,13.12908);
insert into stock values('ORCL','2006-06-15',13.33,13.84,13.30,13.70,47881400,12.675715);
insert into stock values('ORCL','2006-06-14',13.15,13.29,13.07,13.19,27433700,12.203845);
insert into stock values('ORCL','2006-06-13',13.27,13.54,13.10,13.15,36410300,12.166836);
insert into stock values('ORCL','2006-06-12',13.46,13.58,13.22,13.25,36625600,12.259359);
insert into stock values('ORCL','2006-06-09',13.49,13.54,13.33,13.47,26740100,12.462911);
insert into stock values('ORCL','2006-06-08',13.45,13.59,13.20,13.53,50882600,12.518425);
insert into stock values('ORCL','2006-06-07',13.86,13.88,13.50,13.54,30404500,12.527677);
insert into stock values('ORCL','2006-06-06',13.98,14.00,13.60,13.82,31295500,12.786743);
insert into stock values('ORCL','2006-06-05',14.05,14.11,13.86,13.86,22489500,12.823752);
insert into stock values('ORCL','2006-06-02',14.22,14.28,14.04,14.15,22929600,13.09207);
insert into stock values('ORCL','2006-06-01',14.14,14.24,13.96,14.22,37626100,13.156837);
insert into stock values('ORCL','2006-05-31',14.01,14.25,13.97,14.22,34272800,13.156837);
insert into stock values('ORCL','2006-05-30',14.00,14.19,13.88,14.02,26323900,12.971791);
insert into stock values('ORCL','2006-05-26',14.05,14.18,13.92,14.05,18672500,12.999547);
insert into stock values('ORCL','2006-05-25',13.76,14.11,13.70,14.07,37154800,13.018052);
insert into stock values('ORCL','2006-05-24',13.38,13.87,13.36,13.78,32985200,12.749734);
insert into stock values('ORCL','2006-05-23',13.56,13.64,13.44,13.47,27182500,12.462911);
insert into stock values('ORCL','2006-05-22',13.53,13.72,13.50,13.55,29426200,12.53693);
insert into stock values('ORCL','2006-05-19',13.61,13.93,13.56,13.70,46390200,12.675715);
insert into stock values('ORCL','2006-05-18',13.93,13.99,13.28,13.77,46897500,12.740482);
insert into stock values('ORCL','2006-05-17',14.08,14.11,13.75,13.85,47984500,12.814501);
insert into stock values('ORCL','2006-05-16',13.91,14.22,13.87,14.19,42273300,13.12908);
insert into stock values('ORCL','2006-05-15',13.83,14.03,13.80,13.97,26079100,12.925529);
insert into stock values('ORCL','2006-05-12',13.74,14.22,13.54,13.98,39924500,12.93478);
insert into stock values('ORCL','2006-05-11',14.19,14.28,13.80,13.91,31474100,12.870014);
insert into stock values('ORCL','2006-05-10',14.07,14.37,14.06,14.24,23581800,13.175342);
insert into stock values('ORCL','2006-05-09',14.22,14.28,14.05,14.11,21975400,13.055061);
insert into stock values('ORCL','2006-05-08',14.43,14.55,14.17,14.23,29683000,13.166089);
insert into stock values('ORCL','2006-05-05',14.30,14.57,14.28,14.45,26398600,13.369641);
insert into stock values('ORCL','2006-05-04',14.38,14.47,14.21,14.29,21837400,13.221603);
insert into stock values('ORCL','2006-05-03',14.37,14.49,14.07,14.32,40839600,13.24936);
insert into stock values('ORCL','2006-05-02',14.56,14.58,14.38,14.43,29045900,13.351137);
insert into stock values('ORCL','2006-05-01',14.61,14.96,14.43,14.58,41422900,13.489921);
insert into stock values('ORCL','2006-04-28',14.89,14.95,14.52,14.59,67677500,13.499174);
insert into stock values('ORCL','2006-04-27',14.68,15.21,14.55,14.93,108692600,13.813754);
insert into stock values('ORCL','2006-04-26',14.70,14.74,14.62,14.72,47345900,13.619455);
insert into stock values('ORCL','2006-04-25',14.56,14.83,14.55,14.65,58690000,13.554688);
insert into stock values('ORCL','2006-04-24',14.23,14.67,14.19,14.48,61354000,13.397398);
insert into stock values('ORCL','2006-04-21',14.16,14.45,14.15,14.28,56187800,13.212351);
insert into stock values('ORCL','2006-04-20',14.16,14.31,14.10,14.15,32815300,13.09207);
insert into stock values('ORCL','2006-04-19',13.84,14.34,13.81,14.31,58050400,13.240109);
insert into stock values('ORCL','2006-04-18',13.70,14.01,13.69,14.00,41113900,12.953285);
insert into stock values('ORCL','2006-04-17',13.66,13.83,13.65,13.74,28970700,12.712724);
insert into stock values('ORCL','2006-04-13',13.75,13.77,13.66,13.68,29693900,12.657211);
insert into stock values('ORCL','2006-04-12',13.84,13.90,13.73,13.78,29217300,12.749734);
insert into stock values('ORCL','2006-04-11',13.83,14.00,13.72,13.84,44219500,12.805248);
insert into stock values('ORCL','2006-04-10',13.73,13.85,13.62,13.83,28928600,12.795995);
insert into stock values('ORCL','2006-04-07',13.83,13.91,13.72,13.75,29517200,12.721977);
insert into stock values('ORCL','2006-04-06',13.96,13.96,13.74,13.80,32788400,12.768239);
insert into stock values('ORCL','2006-04-05',13.82,14.00,13.81,13.95,70984700,12.907024);
insert into stock values('ORCL','2006-04-04',13.82,13.91,13.78,13.84,30831800,12.805248);
insert into stock values('ORCL','2006-04-03',13.75,13.86,13.75,13.79,26912300,12.758986);
insert into stock values('ORCL','2006-03-31',13.71,13.85,13.69,13.69,33305800,12.666462);
insert into stock values('ORCL','2006-03-30',13.72,13.85,13.64,13.78,50501000,12.749734);
insert into stock values('ORCL','2006-03-29',13.59,13.81,13.43,13.72,55889400,12.69422);
insert into stock values('ORCL','2006-03-28',13.83,13.85,13.57,13.59,47533800,12.573939);
insert into stock values('ORCL','2006-03-27',13.83,13.94,13.77,13.84,36646600,12.805248);
insert into stock values('ORCL','2006-03-24',13.78,13.83,13.72,13.79,35174400,12.758986);
insert into stock values('ORCL','2006-03-23',13.91,13.99,13.73,13.80,51106100,12.768239);
insert into stock values('ORCL','2006-03-22',13.57,14.00,13.55,13.99,83106300,12.944033);
insert into stock values('ORCL','2006-03-21',13.34,13.90,13.22,13.62,144515800,12.601696);
insert into stock values('ORCL','2006-03-20',13.66,13.87,13.57,13.72,123796300,12.69422);
insert into stock values('ORCL','2006-03-17',13.54,13.72,13.42,13.60,70639000,12.583192);
insert into stock values('ORCL','2006-03-16',13.34,13.54,13.27,13.50,81957200,12.490668);
insert into stock values('ORCL','2006-03-15',12.94,13.32,12.90,13.24,76106900,12.250107);
insert into stock values('ORCL','2006-03-14',12.91,12.98,12.87,12.96,44498300,11.991041);
insert into stock values('ORCL','2006-03-13',12.92,12.95,12.85,12.90,24297100,11.935527);
insert into stock values('ORCL','2006-03-10',12.88,13.00,12.84,12.90,38438000,11.935527);
insert into stock values('ORCL','2006-03-09',12.90,13.00,12.82,12.84,48773800,11.880013);
insert into stock values('ORCL','2006-03-08',12.81,12.95,12.75,12.86,38942500,11.898518);
insert into stock values('ORCL','2006-03-07',12.74,12.92,12.72,12.88,36177700,11.917023);
insert into stock values('ORCL','2006-03-06',12.75,12.96,12.73,12.77,48553100,11.815247);
insert into stock values('ORCL','2006-03-03',12.63,12.93,12.61,12.79,52363900,11.833751);
insert into stock values('ORCL','2006-03-02',12.75,12.92,12.68,12.80,63229200,11.843004);
insert into stock values('ORCL','2006-03-01',12.49,12.83,12.49,12.81,72471500,11.852257);
insert into stock values('ORCL','2006-02-28',12.42,12.58,12.39,12.42,43399200,11.491415);
insert into stock values('ORCL','2006-02-27',12.44,12.51,12.36,12.46,38585600,11.528424);
insert into stock values('ORCL','2006-02-24',12.39,12.49,12.38,12.46,31299300,11.528424);
insert into stock values('ORCL','2006-02-23',12.44,12.54,12.40,12.40,39913300,11.47291);
insert into stock values('ORCL','2006-02-22',12.36,12.49,12.28,12.48,40641000,11.546928);
insert into stock values('ORCL','2006-02-21',12.35,12.38,12.25,12.34,41343600,11.417396);
insert into stock values('ORCL','2006-02-17',12.38,12.44,12.32,12.40,35536000,11.47291);
insert into stock values('ORCL','2006-02-16',12.42,12.49,12.36,12.44,29399100,11.509919);
insert into stock values('ORCL','2006-02-15',12.37,12.50,12.35,12.41,37630400,11.482162);
insert into stock values('ORCL','2006-02-14',12.48,12.49,12.35,12.40,47912300,11.47291);
insert into stock values('ORCL','2006-02-13',12.64,12.72,12.40,12.49,37636000,11.556181);
insert into stock values('ORCL','2006-02-10',12.58,12.80,12.56,12.69,59674100,11.741228);
insert into stock values('ORCL','2006-02-09',12.56,12.80,12.46,12.69,107351900,11.741228);
insert into stock values('ORCL','2006-02-08',12.44,12.63,12.44,12.57,54270900,11.6302);
insert into stock values('ORCL','2006-02-07',12.23,12.39,12.21,12.37,51162700,11.445153);
insert into stock values('ORCL','2006-02-06',12.22,12.29,12.06,12.25,61768000,11.334125);
insert into stock values('ORCL','2006-02-03',12.30,12.38,12.18,12.21,63619900,11.297115);
insert into stock values('ORCL','2006-02-02',12.54,12.58,12.36,12.39,41926000,11.463658);
insert into stock values('ORCL','2006-02-01',12.41,12.65,12.39,12.58,54206000,11.639452);
insert into stock values('ORCL','2006-01-31',12.56,12.59,12.41,12.57,53373600,11.6302);
insert into stock values('ORCL','2006-01-30',12.42,12.65,12.28,12.61,62092100,11.667209);
insert into stock values('ORCL','2006-01-27',12.45,12.53,12.39,12.41,61590500,11.482162);
insert into stock values('ORCL','2006-01-26',12.56,12.60,12.41,12.44,63482400,11.509919);
insert into stock values('ORCL','2006-01-25',12.40,12.56,12.34,12.51,92994900,11.574686);
insert into stock values('ORCL','2006-01-24',12.35,12.39,12.19,12.20,48399500,11.287863);
insert into stock values('ORCL','2006-01-23',12.31,12.50,12.21,12.30,36996200,11.380387);
insert into stock values('ORCL','2006-01-20',12.48,12.53,12.26,12.29,53853200,11.371134);
insert into stock values('ORCL','2006-01-19',12.47,12.60,12.45,12.52,41646400,11.583939);
insert into stock values('ORCL','2006-01-18',12.37,12.39,12.23,12.34,44744000,11.417396);
insert into stock values('ORCL','2006-01-17',12.46,12.54,12.40,12.44,22593700,11.509919);
insert into stock values('ORCL','2006-01-13',12.49,12.54,12.37,12.51,33247500,11.574686);
insert into stock values('ORCL','2006-01-12',12.73,12.74,12.48,12.52,43749300,11.583939);
insert into stock values('ORCL','2006-01-11',12.64,12.68,12.47,12.60,60810100,11.657957);
insert into stock values('ORCL','2006-01-10',12.81,12.81,12.61,12.62,43903600,11.676461);
insert into stock values('ORCL','2006-01-09',13.01,13.09,12.79,12.88,48177800,11.917023);
insert into stock values('ORCL','2006-01-06',12.80,13.15,12.75,13.12,95067600,12.139079);
insert into stock values('ORCL','2006-01-05',12.62,12.92,12.60,12.79,52657100,11.833751);
insert into stock values('ORCL','2006-01-04',12.56,12.78,12.54,12.62,56412300,11.676461);
insert into stock values('ORCL','2006-01-03',12.23,12.80,12.22,12.60,56073800,11.657957);
insert into stock values('ORCL','2005-12-30',12.21,12.40,12.16,12.21,22598000,11.297115);
insert into stock values('ORCL','2005-12-29',12.27,12.36,12.23,12.29,21138100,11.371134);
insert into stock values('ORCL','2005-12-28',12.35,12.44,12.27,12.28,21423600,11.361882);
insert into stock values('ORCL','2005-12-27',12.33,12.41,12.24,12.35,20909100,11.426649);
insert into stock values('ORCL','2005-12-23',12.38,12.51,12.31,12.34,28028200,11.417396);
insert into stock values('ORCL','2005-12-22',12.16,12.42,12.15,12.32,64662200,11.398891);
insert into stock values('ORCL','2005-12-21',12.32,12.32,12.14,12.18,42154200,11.269359);
insert into stock values('ORCL','2005-12-20',12.39,12.42,12.25,12.28,88569800,11.361882);
insert into stock values('ORCL','2005-12-19',12.55,12.62,12.28,12.32,88450900,11.398891);
insert into stock values('ORCL','2005-12-16',12.54,12.73,11.99,12.69,203707200,11.741228);
insert into stock values('ORCL','2005-12-15',12.71,12.85,12.64,12.83,39606200,11.870761);
insert into stock values('ORCL','2005-12-14',12.82,12.90,12.68,12.81,36832500,11.852257);
insert into stock values('ORCL','2005-12-13',12.70,12.86,12.60,12.83,40282800,11.870761);
insert into stock values('ORCL','2005-12-12',12.51,12.86,12.50,12.84,47509200,11.880013);
insert into stock values('ORCL','2005-12-09',12.43,12.58,12.43,12.50,44904200,11.565433);
insert into stock values('ORCL','2005-12-08',12.50,12.52,12.23,12.44,74267000,11.509919);
insert into stock values('ORCL','2005-12-07',12.52,12.58,12.36,12.51,40344700,11.574686);
insert into stock values('ORCL','2005-12-06',12.54,12.63,12.42,12.52,31834600,11.583939);
insert into stock values('ORCL','2005-12-05',12.72,12.74,12.42,12.51,44188500,11.574686);
insert into stock values('ORCL','2005-12-02',12.94,12.95,12.73,12.76,28696700,11.805995);
insert into stock values('ORCL','2005-12-01',12.68,12.92,12.67,12.86,30461000,11.898518);
insert into stock values('ORCL','2005-11-30',12.71,12.81,12.56,12.60,34494400,11.657957);
insert into stock values('ORCL','2005-11-29',12.58,12.80,12.57,12.73,28170600,11.778237);
insert into stock values('ORCL','2005-11-28',12.59,12.60,12.47,12.54,23031900,11.602443);
insert into stock values('ORCL','2005-11-25',12.67,12.77,12.60,12.61,7851700,11.667209);
insert into stock values('ORCL','2005-11-23',12.35,12.67,12.34,12.64,34181400,11.694967);
insert into stock values('ORCL','2005-11-22',12.33,12.49,12.31,12.39,46235900,11.463658);
insert into stock values('ORCL','2005-11-21',12.53,12.65,12.34,12.44,41774600,11.509919);
insert into stock values('ORCL','2005-11-18',12.80,12.82,12.57,12.62,33066200,11.676461);
insert into stock values('ORCL','2005-11-17',12.45,12.63,12.38,12.61,42275000,11.667209);
insert into stock values('ORCL','2005-11-16',12.62,12.63,12.41,12.49,31078200,11.556181);
insert into stock values('ORCL','2005-11-15',12.73,12.80,12.60,12.67,27329000,11.722723);
insert into stock values('ORCL','2005-11-14',12.78,12.94,12.75,12.82,23442500,11.861508);
insert into stock values('ORCL','2005-11-11',12.70,13.03,12.65,12.81,30479200,11.852257);
insert into stock values('ORCL','2005-11-10',12.49,12.71,12.38,12.70,31650400,11.75048);
insert into stock values('ORCL','2005-11-09',12.56,12.62,12.48,12.51,23907100,11.574686);
insert into stock values('ORCL','2005-11-08',12.55,12.65,12.49,12.62,25869100,11.676461);
insert into stock values('ORCL','2005-11-07',12.59,12.64,12.45,12.61,29100600,11.667209);
insert into stock values('ORCL','2005-11-04',12.18,12.64,12.17,12.61,44196600,11.667209);
insert into stock values('ORCL','2005-11-03',12.40,12.41,11.75,12.20,111121100,11.287863);
insert into stock values('ORCL','2005-11-02',12.58,12.66,12.30,12.48,50044000,11.546928);
insert into stock values('ORCL','2005-11-01',12.58,12.86,12.58,12.73,24436100,11.778237);
insert into stock values('ORCL','2005-10-31',12.65,12.78,12.57,12.68,41947800,11.731976);
insert into stock values('ORCL','2005-10-28',12.56,12.77,12.48,12.71,33849500,11.759733);
insert into stock values('ORCL','2005-10-27',12.60,12.73,12.44,12.45,29631200,11.519172);
insert into stock values('ORCL','2005-10-26',12.85,12.98,12.57,12.66,43585600,11.713471);
insert into stock values('ORCL','2005-10-25',12.73,13.05,12.70,12.97,51784400,12.000294);
insert into stock values('ORCL','2005-10-24',12.38,12.85,12.31,12.82,57706100,11.861508);
insert into stock values('ORCL','2005-10-21',12.21,12.38,12.18,12.26,35759000,11.343377);
insert into stock values('ORCL','2005-10-20',12.29,12.41,12.11,12.14,47209000,11.232349);
insert into stock values('ORCL','2005-10-19',12.32,12.59,11.96,12.19,58423300,11.27861);
insert into stock values('ORCL','2005-10-18',12.33,12.47,12.32,12.37,25834800,11.445153);
insert into stock values('ORCL','2005-10-17',12.28,12.59,12.21,12.38,39140000,11.454405);
insert into stock values('ORCL','2005-10-14',12.14,12.35,12.06,12.31,32795600,11.389639);
insert into stock values('ORCL','2005-10-13',11.99,12.22,11.97,12.08,27465200,11.176835);
insert into stock values('ORCL','2005-10-12',12.06,12.25,12.00,12.00,38115600,11.102816);
insert into stock values('ORCL','2005-10-11',12.01,12.21,11.99,12.08,45667300,11.176835);
insert into stock values('ORCL','2005-10-10',11.97,12.07,11.85,12.01,29861900,11.112069);
insert into stock values('ORCL','2005-10-07',12.07,12.10,11.85,11.98,39090400,11.084311);
insert into stock values('ORCL','2005-10-06',12.19,12.28,11.90,12.03,45171900,11.130573);
insert into stock values('ORCL','2005-10-05',12.22,12.25,12.03,12.17,34813500,11.260106);
insert into stock values('ORCL','2005-10-04',12.38,12.45,12.14,12.24,41009900,11.324872);
insert into stock values('ORCL','2005-10-03',12.42,12.57,12.37,12.38,29586900,11.454405);
insert into stock values('ORCL','2005-09-30',12.30,12.55,12.25,12.40,47203900,11.47291);
insert into stock values('ORCL','2005-09-29',12.19,12.35,12.00,12.32,52676000,11.398891);
insert into stock values('ORCL','2005-09-28',12.33,12.34,12.18,12.19,44322900,11.27861);
insert into stock values('ORCL','2005-09-27',12.43,12.46,12.29,12.33,37175600,11.408143);
insert into stock values('ORCL','2005-09-26',12.53,12.55,12.32,12.40,59122300,11.47291);
insert into stock values('ORCL','2005-09-23',12.54,12.60,12.26,12.45,171863900,11.519172);
insert into stock values('ORCL','2005-09-22',13.32,13.62,13.21,13.52,50974700,12.509173);
insert into stock values('ORCL','2005-09-21',13.42,13.47,13.17,13.29,41807500,12.296369);
insert into stock values('ORCL','2005-09-20',13.32,13.57,13.27,13.40,50218900,12.398144);
insert into stock values('ORCL','2005-09-19',13.28,13.39,13.14,13.29,34865300,12.296369);
insert into stock values('ORCL','2005-09-16',13.43,13.47,13.12,13.25,139633800,12.259359);
insert into stock values('ORCL','2005-09-15',13.51,13.53,13.27,13.37,35539600,12.370388);
insert into stock values('ORCL','2005-09-14',13.68,13.75,13.44,13.44,42778400,12.435154);
insert into stock values('ORCL','2005-09-13',13.48,14.00,13.46,13.64,52205500,12.620201);
insert into stock values('ORCL','2005-09-12',13.49,13.50,13.28,13.49,63897300,12.481416);
insert into stock values('ORCL','2005-09-09',13.46,13.48,13.00,13.28,26508800,12.287116);
insert into stock values('ORCL','2005-09-08',13.49,13.53,13.26,13.37,21637400,12.370388);
insert into stock values('ORCL','2005-09-07',13.50,13.58,13.33,13.41,21709400,12.407397);
insert into stock values('ORCL','2005-09-06',13.43,13.62,13.39,13.56,21904000,12.546183);
insert into stock values('ORCL','2005-09-02',13.36,13.56,13.35,13.39,30062900,12.388893);
insert into stock values('ORCL','2005-09-01',12.94,13.40,12.92,13.31,48010000,12.314874);
insert into stock values('ORCL','2005-08-31',13.00,13.03,12.82,12.99,41226700,12.018798);
insert into stock values('ORCL','2005-08-30',13.01,13.07,12.84,13.03,24651900,12.055808);
insert into stock values('ORCL','2005-08-29',12.84,13.17,12.83,13.08,24065700,12.102069);
insert into stock values('ORCL','2005-08-26',12.95,13.00,12.82,12.90,21404700,11.935527);
insert into stock values('ORCL','2005-08-25',12.97,13.06,12.92,12.97,23002700,12.000294);
insert into stock values('ORCL','2005-08-24',13.07,13.12,12.87,12.95,34968300,11.981789);
insert into stock values('ORCL','2005-08-23',13.06,13.18,12.96,13.10,26582100,12.120575);
insert into stock values('ORCL','2005-08-22',13.06,13.20,12.99,13.09,22938400,12.111322);
insert into stock values('ORCL','2005-08-19',13.14,13.22,13.06,13.07,22327200,12.092817);
insert into stock values('ORCL','2005-08-18',13.20,13.27,13.04,13.09,28469400,12.111322);
insert into stock values('ORCL','2005-08-17',13.28,13.33,13.14,13.24,29401000,12.250107);
insert into stock values('ORCL','2005-08-16',13.26,13.35,13.25,13.30,32583500,12.305621);
insert into stock values('ORCL','2005-08-15',13.26,13.38,13.22,13.29,37981700,12.296369);
insert into stock values('ORCL','2005-08-12',13.32,13.36,13.20,13.30,31991200,12.305621);
insert into stock values('ORCL','2005-08-11',13.33,13.47,13.26,13.37,25785900,12.370388);
insert into stock values('ORCL','2005-08-10',13.38,13.57,13.30,13.35,29897300,12.351883);
insert into stock values('ORCL','2005-08-09',13.33,13.44,13.30,13.36,21887400,12.361135);
insert into stock values('ORCL','2005-08-08',13.34,13.42,13.25,13.29,24940300,12.296369);
insert into stock values('ORCL','2005-08-05',13.27,13.36,13.14,13.28,25542900,12.287116);
insert into stock values('ORCL','2005-08-04',13.25,13.38,13.21,13.30,30788400,12.305621);
insert into stock values('ORCL','2005-08-03',13.50,13.52,13.29,13.38,31846100,12.37964);
insert into stock values('ORCL','2005-08-02',13.52,13.69,13.44,13.58,28944700,12.564687);
insert into stock values('ORCL','2005-08-01',13.67,13.69,13.45,13.52,25341800,12.509173);
insert into stock values('ORCL','2005-07-29',13.83,13.86,13.57,13.57,27162200,12.555434);
insert into stock values('ORCL','2005-07-28',13.86,13.90,13.71,13.85,18985900,12.814501);
insert into stock values('ORCL','2005-07-27',13.89,13.95,13.70,13.84,22664400,12.805248);
insert into stock values('ORCL','2005-07-26',13.80,13.96,13.76,13.79,24798000,12.758986);
insert into stock values('ORCL','2005-07-25',13.80,13.90,13.71,13.79,18455700,12.758986);
insert into stock values('ORCL','2005-07-22',13.67,13.84,13.57,13.80,27661200,12.768239);
insert into stock values('ORCL','2005-07-21',13.95,14.05,13.54,13.72,41179300,12.69422);
insert into stock values('ORCL','2005-07-20',13.79,14.08,13.78,14.03,33567000,12.981042);
insert into stock values('ORCL','2005-07-19',13.98,14.51,13.75,13.94,36381100,12.897771);
insert into stock values('ORCL','2005-07-18',13.96,13.99,13.90,13.90,41776800,12.860762);
insert into stock values('ORCL','2005-07-15',14.02,14.11,13.98,14.04,43579300,12.990295);
insert into stock values('ORCL','2005-07-14',13.98,14.10,13.86,14.05,45097400,12.999547);
insert into stock values('ORCL','2005-07-13',13.76,14.00,13.71,13.96,34444700,12.916276);
insert into stock values('ORCL','2005-07-12',13.66,13.89,13.62,13.80,30736600,12.768239);
insert into stock values('ORCL','2005-07-11',13.57,13.74,13.54,13.71,37520900,12.684967);
insert into stock values('ORCL','2005-07-08',13.28,13.57,13.26,13.56,36333200,12.546183);
insert into stock values('ORCL','2005-07-07',13.23,13.35,13.19,13.29,50565700,12.296369);
insert into stock values('ORCL','2005-07-06',13.23,13.66,13.21,13.32,60319100,12.324126);
insert into stock values('ORCL','2005-07-05',13.25,13.31,12.99,13.27,43866000,12.277865);
insert into stock values('ORCL','2005-07-01',13.39,13.40,13.21,13.29,40126400,12.296369);
insert into stock values('ORCL','2005-06-30',13.56,13.63,13.16,13.20,73638100,12.213098);
insert into stock values('ORCL','2005-06-29',13.47,13.79,13.23,13.57,155754700,12.555434);
insert into stock values('ORCL','2005-06-28',12.59,12.92,12.57,12.83,49229600,11.870761);
insert into stock values('ORCL','2005-06-27',12.50,12.63,12.50,12.54,29560700,11.602443);
insert into stock values('ORCL','2005-06-24',12.59,12.66,12.41,12.50,34563900,11.565433);
insert into stock values('ORCL','2005-06-23',12.63,12.84,12.48,12.51,40990400,11.574686);
insert into stock values('ORCL','2005-06-22',12.60,12.70,12.50,12.63,31376000,11.685714);
insert into stock values('ORCL','2005-06-21',12.40,12.59,12.37,12.55,25868700,11.611695);
insert into stock values('ORCL','2005-06-20',12.30,12.55,12.28,12.41,34560100,11.482162);
insert into stock values('ORCL','2005-06-17',12.60,12.64,12.28,12.34,58512100,11.417396);
insert into stock values('ORCL','2005-06-16',12.56,12.63,12.35,12.46,40706600,11.528424);
insert into stock values('ORCL','2005-06-15',12.58,12.70,12.30,12.62,42236600,11.676461);
insert into stock values('ORCL','2005-06-14',12.57,12.64,12.42,12.48,36616900,11.546928);
insert into stock values('ORCL','2005-06-13',12.58,12.79,12.56,12.60,29601000,11.657957);
insert into stock values('ORCL','2005-06-10',12.65,12.85,12.55,12.64,28917900,11.694967);
insert into stock values('ORCL','2005-06-09',12.63,12.73,12.58,12.67,30027400,11.722723);
insert into stock values('ORCL','2005-06-08',12.63,12.75,12.60,12.67,35934900,11.722723);
insert into stock values('ORCL','2005-06-07',12.64,12.80,12.56,12.59,34230100,11.648705);
insert into stock values('ORCL','2005-06-06',12.57,12.72,12.55,12.65,29298000,11.704218);
insert into stock values('ORCL','2005-06-03',12.95,12.96,12.55,12.59,49038900,11.648705);
insert into stock values('ORCL','2005-06-02',12.88,12.99,12.84,12.98,33375700,12.009546);
insert into stock values('ORCL','2005-06-01',12.79,12.97,12.77,12.89,33329000,11.926275);
insert into stock values('ORCL','2005-05-31',12.77,12.87,12.69,12.80,28423900,11.843004);
insert into stock values('ORCL','2005-05-27',12.86,12.90,12.79,12.85,21594400,11.889266);
insert into stock values('ORCL','2005-05-26',12.82,12.98,12.77,12.92,31827400,11.954032);
insert into stock values('ORCL','2005-05-25',12.72,12.79,12.61,12.75,32280900,11.796742);
insert into stock values('ORCL','2005-05-24',12.66,12.86,12.64,12.80,43792600,11.843004);
insert into stock values('ORCL','2005-05-23',12.62,12.77,12.60,12.70,47390500,11.75048);
insert into stock values('ORCL','2005-05-20',12.45,12.64,12.40,12.55,25230900,11.611695);
insert into stock values('ORCL','2005-05-19',12.36,12.64,12.35,12.43,40463700,11.500667);
insert into stock values('ORCL','2005-05-18',12.21,12.43,12.13,12.33,44940000,11.408143);
insert into stock values('ORCL','2005-05-17',12.26,12.28,11.98,12.21,61633100,11.297115);
insert into stock values('ORCL','2005-05-16',12.26,12.45,12.25,12.35,41887000,11.426649);
insert into stock values('ORCL','2005-05-13',11.92,12.39,11.91,12.36,69496400,11.4359);
insert into stock values('ORCL','2005-05-12',11.66,12.02,11.64,11.89,62649000,11.001041);
insert into stock values('ORCL','2005-05-11',11.58,11.76,11.48,11.70,32542900,10.825246);
insert into stock values('ORCL','2005-05-10',11.58,11.72,11.49,11.52,36598000,10.658704);
insert into stock values('ORCL','2005-05-09',11.74,11.85,11.69,11.75,28091400,10.871507);
insert into stock values('ORCL','2005-05-06',11.72,11.80,11.67,11.76,27731800,10.88076);
insert into stock values('ORCL','2005-05-05',11.71,11.77,11.56,11.66,44792300,10.788236);
insert into stock values('ORCL','2005-05-04',11.65,11.87,11.63,11.72,37634100,10.843751);
insert into stock values('ORCL','2005-05-03',11.53,11.73,11.51,11.59,39877600,10.72347);
insert into stock values('ORCL','2005-05-02',11.57,11.68,11.51,11.60,27176700,10.732723);
insert into stock values('ORCL','2005-04-29',11.67,11.68,11.25,11.56,41386100,10.695713);
insert into stock values('ORCL','2005-04-28',11.86,11.90,11.55,11.62,39434000,10.751227);
insert into stock values('ORCL','2005-04-27',11.83,12.00,11.81,11.90,26514600,11.010292);
insert into stock values('ORCL','2005-04-26',12.00,12.30,11.85,11.88,30723400,10.991788);
insert into stock values('ORCL','2005-04-25',11.93,12.11,11.92,12.07,32411300,11.167582);
insert into stock values('ORCL','2005-04-22',12.12,12.17,11.83,11.92,43471400,11.028797);
insert into stock values('ORCL','2005-04-21',11.93,12.20,11.91,12.17,51078800,11.260106);
insert into stock values('ORCL','2005-04-20',11.88,12.03,11.73,11.78,55428000,10.899264);
insert into stock values('ORCL','2005-04-19',11.90,11.96,11.69,11.88,48096200,10.991788);
insert into stock values('ORCL','2005-04-18',11.71,11.97,11.67,11.80,42602500,10.917769);
insert into stock values('ORCL','2005-04-15',11.94,11.97,11.66,11.70,62108300,10.825246);
insert into stock values('ORCL','2005-04-14',12.29,12.36,12.06,12.09,49235100,11.186087);
insert into stock values('ORCL','2005-04-13',12.40,12.49,12.17,12.26,34983000,11.343377);
insert into stock values('ORCL','2005-04-12',12.35,12.53,12.34,12.49,41508400,11.556181);
insert into stock values('ORCL','2005-04-11',12.37,12.42,12.31,12.40,24216700,11.47291);
insert into stock values('ORCL','2005-04-08',12.42,12.53,12.33,12.36,38601300,11.4359);
insert into stock values('ORCL','2005-04-07',12.37,12.48,12.28,12.45,40822100,11.519172);
insert into stock values('ORCL','2005-04-06',12.41,12.56,12.32,12.38,30283800,11.454405);
insert into stock values('ORCL','2005-04-05',12.65,12.70,12.38,12.45,42466000,11.519172);
insert into stock values('ORCL','2005-04-04',12.57,12.73,12.54,12.69,48303100,11.741228);
insert into stock values('ORCL','2005-04-01',12.56,12.72,12.52,12.53,38333200,11.59319);
insert into stock values('ORCL','2005-03-31',12.47,12.67,12.44,12.48,32835900,11.546928);
insert into stock values('ORCL','2005-03-30',12.34,12.63,12.32,12.48,35214200,11.546928);
insert into stock values('ORCL','2005-03-29',12.39,12.52,12.23,12.28,35637300,11.361882);
insert into stock values('ORCL','2005-03-28',12.40,12.58,12.26,12.43,35841500,11.500667);
insert into stock values('ORCL','2005-03-24',12.53,12.55,12.36,12.40,34531200,11.47291);
insert into stock values('ORCL','2005-03-23',12.32,12.59,12.24,12.51,69699700,11.574686);
insert into stock values('ORCL','2005-03-22',12.68,12.74,12.39,12.49,50698700,11.556181);
insert into stock values('ORCL','2005-03-21',12.60,12.69,12.42,12.65,57215900,11.704218);
insert into stock values('ORCL','2005-03-18',12.94,13.01,12.51,12.54,153018100,11.602443);
insert into stock values('ORCL','2005-03-17',13.01,13.34,12.99,13.16,43835700,12.176088);
insert into stock values('ORCL','2005-03-16',13.04,13.21,12.90,13.02,44721200,12.046556);
insert into stock values('ORCL','2005-03-15',13.27,13.29,13.11,13.15,34154200,12.166836);
insert into stock values('ORCL','2005-03-14',13.10,13.25,13.01,13.15,30111500,12.166836);
insert into stock values('ORCL','2005-03-11',13.33,13.38,13.00,13.09,36704200,12.111322);
insert into stock values('ORCL','2005-03-10',13.36,13.42,13.22,13.26,28878100,12.268612);
insert into stock values('ORCL','2005-03-09',13.44,13.64,13.31,13.35,38544700,12.351883);
insert into stock values('ORCL','2005-03-08',13.60,13.80,13.59,13.62,38824300,12.601696);
insert into stock values('ORCL','2005-03-07',13.37,13.76,13.34,13.60,54894700,12.583192);
insert into stock values('ORCL','2005-03-04',13.22,13.46,13.18,13.28,55955700,12.287116);
insert into stock values('ORCL','2005-03-03',13.08,13.17,12.96,13.09,35449800,12.111322);
insert into stock values('ORCL','2005-03-02',13.03,13.20,12.82,13.05,49438200,12.074313);
insert into stock values('ORCL','2005-03-01',13.03,13.24,12.98,13.15,47027400,12.166836);
insert into stock values('ORCL','2005-02-28',13.08,13.25,12.91,12.95,37646400,11.981789);
insert into stock values('ORCL','2005-02-25',13.04,13.14,12.96,13.13,29254000,12.148331);
insert into stock values('ORCL','2005-02-24',12.84,13.12,12.83,13.01,39114400,12.037303);
insert into stock values('ORCL','2005-02-23',12.73,12.99,12.59,12.95,40930600,11.981789);
insert into stock values('ORCL','2005-02-22',12.76,12.87,12.64,12.66,50815200,11.713471);
insert into stock values('ORCL','2005-02-18',12.97,12.99,12.84,12.94,34769400,11.972536);
insert into stock values('ORCL','2005-02-17',13.30,13.38,12.89,12.96,44724400,11.991041);
insert into stock values('ORCL','2005-02-16',13.24,13.46,13.23,13.33,28360700,12.333378);
insert into stock values('ORCL','2005-02-15',13.34,13.46,13.26,13.29,43226900,12.296369);
insert into stock values('ORCL','2005-02-14',13.26,13.38,13.23,13.31,34744600,12.314874);
insert into stock values('ORCL','2005-02-11',13.11,13.39,13.01,13.35,50626000,12.351883);
insert into stock values('ORCL','2005-02-10',13.21,13.24,13.02,13.14,41274700,12.157584);
insert into stock values('ORCL','2005-02-09',13.41,13.48,13.15,13.17,42305100,12.185341);
insert into stock values('ORCL','2005-02-08',13.55,13.60,13.46,13.47,28869900,12.462911);
insert into stock values('ORCL','2005-02-07',13.57,13.61,13.41,13.55,43465100,12.53693);
insert into stock values('ORCL','2005-02-04',13.31,13.70,13.30,13.66,35832700,12.638706);
insert into stock values('ORCL','2005-02-03',13.47,13.55,13.28,13.34,39310700,12.342631);
insert into stock values('ORCL','2005-02-02',13.67,13.70,13.45,13.56,42057200,12.546183);
insert into stock values('ORCL','2005-02-01',13.73,13.76,13.58,13.65,43567600,12.629453);
insert into stock values('ORCL','2005-01-31',13.77,13.89,13.63,13.77,38555200,12.740482);
insert into stock values('ORCL','2005-01-28',13.91,13.95,13.55,13.68,47465300,12.657211);
insert into stock values('ORCL','2005-01-27',13.67,13.98,13.50,13.97,61917900,12.925529);
insert into stock values('ORCL','2005-01-26',13.96,14.01,13.61,13.62,78543500,12.601696);
insert into stock values('ORCL','2005-01-25',13.49,13.74,13.46,13.59,48682500,12.573939);
insert into stock values('ORCL','2005-01-24',13.36,13.50,13.21,13.24,37540700,12.250107);
insert into stock values('ORCL','2005-01-21',13.35,13.49,13.28,13.31,40716100,12.314874);
insert into stock values('ORCL','2005-01-20',13.44,13.68,13.28,13.28,45253200,12.287116);
insert into stock values('ORCL','2005-01-19',13.66,13.80,13.45,13.47,51115100,12.462911);
insert into stock values('ORCL','2005-01-18',13.59,13.90,13.52,13.78,60758900,12.749734);
insert into stock values('ORCL','2005-01-14',13.56,13.76,13.49,13.63,42509100,12.610949);
insert into stock values('ORCL','2005-01-13',13.38,13.67,13.34,13.48,56987700,12.472163);
insert into stock values('ORCL','2005-01-12',13.26,13.49,13.24,13.48,53420800,12.472163);
insert into stock values('ORCL','2005-01-11',13.09,13.39,13.06,13.20,63973000,12.213098);
insert into stock values('ORCL','2005-01-10',13.32,13.45,13.17,13.19,47571800,12.203845);
insert into stock values('ORCL','2005-01-07',13.34,13.45,13.15,13.33,45685800,12.333378);
insert into stock values('ORCL','2005-01-06',13.13,13.35,13.08,13.22,55580100,12.231603);
insert into stock values('ORCL','2005-01-05',13.03,13.26,13.01,13.10,42548400,12.120575);
insert into stock values('ORCL','2005-01-04',13.46,13.48,12.92,13.06,80906400,12.083565);
insert into stock values('ORCL','2005-01-03',13.88,13.89,13.39,13.41,60319300,12.407397);
insert into stock values('ORCL','2004-12-31',13.86,14.03,13.68,13.72,43515400,12.69422);
insert into stock values('ORCL','2004-12-30',13.68,13.94,13.66,13.88,37261100,12.842257);
insert into stock values('ORCL','2004-12-29',13.73,13.87,13.66,13.72,42544900,12.69422);
insert into stock values('ORCL','2004-12-28',13.60,13.89,13.58,13.84,34572700,12.805248);
insert into stock values('ORCL','2004-12-27',13.72,13.78,13.61,13.65,28715500,12.629453);
insert into stock values('ORCL','2004-12-23',13.64,13.78,13.60,13.64,20796300,12.620201);
insert into stock values('ORCL','2004-12-22',13.80,13.90,13.65,13.70,35878500,12.675715);
insert into stock values('ORCL','2004-12-21',13.53,13.90,13.53,13.79,50640900,12.758986);
insert into stock values('ORCL','2004-12-20',14.00,14.10,13.55,13.58,53505200,12.564687);
insert into stock values('ORCL','2004-12-17',14.00,14.17,13.92,13.98,62424100,12.93478);
insert into stock values('ORCL','2004-12-16',14.00,14.17,13.98,14.09,53533600,13.036557);
insert into stock values('ORCL','2004-12-15',14.14,14.18,13.92,14.09,73641400,13.036557);
insert into stock values('ORCL','2004-12-14',14.46,14.61,14.18,14.23,78544300,13.166089);
insert into stock values('ORCL','2004-12-13',14.21,14.87,13.75,14.63,181316700,13.536183);
insert into stock values('ORCL','2004-12-10',13.16,13.45,13.14,13.28,32027500,12.287116);
insert into stock values('ORCL','2004-12-09',13.06,13.40,13.01,13.29,35971400,12.296369);
insert into stock values('ORCL','2004-12-08',13.14,13.42,13.09,13.21,39890300,12.22235);
insert into stock values('ORCL','2004-12-07',13.36,13.57,13.02,13.06,41045600,12.083565);
insert into stock values('ORCL','2004-12-06',12.98,13.51,12.96,13.34,55786100,12.342631);
insert into stock values('ORCL','2004-12-03',12.84,13.11,12.74,13.03,69334000,12.055808);
insert into stock values('ORCL','2004-12-02',12.90,13.07,12.82,12.95,27804600,11.981789);
insert into stock values('ORCL','2004-12-01',12.75,13.09,12.66,13.09,46113400,12.111322);
insert into stock values('ORCL','2004-11-30',12.64,12.81,12.62,12.74,32502200,11.78749);
insert into stock values('ORCL','2004-11-29',12.63,12.79,12.58,12.68,32675200,11.731976);
insert into stock values('ORCL','2004-11-26',12.78,12.79,12.64,12.66,9101000,11.713471);
insert into stock values('ORCL','2004-11-24',12.74,12.86,12.71,12.79,19122000,11.833751);
insert into stock values('ORCL','2004-11-23',12.60,12.81,12.51,12.70,27711900,11.75048);
insert into stock values('ORCL','2004-11-22',12.67,12.75,12.51,12.68,41035900,11.731976);
insert into stock values('ORCL','2004-11-19',13.07,13.16,12.69,12.75,30991800,11.796742);
insert into stock values('ORCL','2004-11-18',13.11,13.15,12.95,12.97,25803100,12.000294);
insert into stock values('ORCL','2004-11-17',12.99,13.21,12.95,13.13,28451100,12.148331);
insert into stock values('ORCL','2004-11-16',12.97,13.04,12.87,12.92,29547200,11.954032);
insert into stock values('ORCL','2004-11-15',13.30,13.31,12.97,13.01,35834100,12.037303);
insert into stock values('ORCL','2004-11-12',13.01,13.40,12.97,13.39,41742700,12.388893);
insert into stock values('ORCL','2004-11-11',13.23,13.28,12.78,13.14,48867000,12.157584);
insert into stock values('ORCL','2004-11-10',13.34,13.50,13.29,13.38,40553300,12.37964);
insert into stock values('ORCL','2004-11-09',13.09,13.38,13.07,13.35,32825300,12.351883);
insert into stock values('ORCL','2004-11-08',13.07,13.20,13.01,13.11,21120600,12.129826);
insert into stock values('ORCL','2004-11-05',13.12,13.28,13.08,13.17,34605000,12.185341);
insert into stock values('ORCL','2004-11-04',12.85,13.14,12.83,13.10,37692700,12.120575);
insert into stock values('ORCL','2004-11-03',12.95,13.00,12.72,12.83,33987500,11.870761);
insert into stock values('ORCL','2004-11-02',12.76,13.00,12.68,12.80,40570200,11.843004);
insert into stock values('ORCL','2004-11-01',12.72,12.87,12.55,12.75,27994800,11.796742);
insert into stock values('ORCL','2004-10-29',12.81,12.81,12.55,12.66,34619900,11.713471);
insert into stock values('ORCL','2004-10-28',12.48,12.77,12.21,12.74,31068300,11.78749);
insert into stock values('ORCL','2004-10-27',12.16,12.72,12.15,12.59,43334500,11.648705);
insert into stock values('ORCL','2004-10-26',12.16,12.30,12.11,12.27,33466400,11.35263);
insert into stock values('ORCL','2004-10-25',12.26,12.33,12.05,12.13,33386800,11.223097);
insert into stock values('ORCL','2004-10-22',12.43,12.48,12.19,12.31,33118300,11.389639);
insert into stock values('ORCL','2004-10-21',12.44,12.47,12.28,12.44,40699800,11.509919);
insert into stock values('ORCL','2004-10-20',12.24,12.42,12.18,12.42,35207600,11.491415);
insert into stock values('ORCL','2004-10-19',12.45,12.54,12.31,12.31,44047000,11.389639);
insert into stock values('ORCL','2004-10-18',12.15,12.46,12.10,12.42,33181100,11.491415);
insert into stock values('ORCL','2004-10-15',12.04,12.25,12.00,12.24,41393100,11.324872);
insert into stock values('ORCL','2004-10-14',11.93,12.11,11.92,12.00,28269600,11.102816);
insert into stock values('ORCL','2004-10-13',12.15,12.17,11.93,11.99,40599700,11.093564);
insert into stock values('ORCL','2004-10-12',12.03,12.23,11.98,12.15,35379900,11.241601);
insert into stock values('ORCL','2004-10-11',12.17,12.27,12.08,12.20,25741700,11.287863);
insert into stock values('ORCL','2004-10-08',12.17,12.47,12.02,12.17,45517700,11.260106);
insert into stock values('ORCL','2004-10-07',12.21,12.42,12.19,12.29,50909000,11.371134);
insert into stock values('ORCL','2004-10-06',12.14,12.26,12.06,12.24,44461400,11.324872);
insert into stock values('ORCL','2004-10-05',11.84,12.21,11.83,12.21,46999300,11.297115);
insert into stock values('ORCL','2004-10-04',12.10,12.18,11.83,11.87,66003300,10.982535);
insert into stock values('ORCL','2004-10-01',11.65,11.95,11.51,11.90,69604100,11.010292);
insert into stock values('ORCL','2004-09-30',11.42,11.45,11.24,11.28,49604900,10.436647);
insert into stock values('ORCL','2004-09-29',11.34,11.52,11.28,11.43,41868100,10.575433);
insert into stock values('ORCL','2004-09-28',11.24,11.36,11.09,11.36,45610200,10.510666);
insert into stock values('ORCL','2004-09-27',10.98,11.28,10.93,11.19,40616600,10.353376);
insert into stock values('ORCL','2004-09-24',11.12,11.21,11.01,11.04,30796100,10.214591);
insert into stock values('ORCL','2004-09-23',11.16,11.24,11.02,11.05,40709000,10.223843);
insert into stock values('ORCL','2004-09-22',11.28,11.39,11.10,11.14,55341300,10.307115);
insert into stock values('ORCL','2004-09-21',11.67,11.68,11.34,11.41,44463000,10.556928);
insert into stock values('ORCL','2004-09-20',11.35,11.55,11.31,11.40,40527500,10.547675);
insert into stock values('ORCL','2004-09-17',11.25,11.58,11.23,11.51,59258000,10.649451);
insert into stock values('ORCL','2004-09-16',11.25,11.40,11.17,11.23,57893500,10.390385);
insert into stock values('ORCL','2004-09-15',11.09,11.41,11.03,11.33,135089500,10.482909);
insert into stock values('ORCL','2004-09-14',10.64,10.69,10.46,10.55,72170200,9.761226);
insert into stock values('ORCL','2004-09-13',10.55,10.70,10.51,10.62,52492300,9.825992);
insert into stock values('ORCL','2004-09-10',10.12,10.50,10.04,10.46,66209200,9.677955);
insert into stock values('ORCL','2004-09-09',9.98,10.02,9.90,9.93,44902800,9.187581);
insert into stock values('ORCL','2004-09-08',9.94,10.03,9.86,9.86,47062500,9.122814);
insert into stock values('ORCL','2004-09-07',10.17,10.22,9.98,10.08,31732100,9.326365);
insert into stock values('ORCL','2004-09-03',10.20,10.29,9.97,10.03,33742000,9.280104);
insert into stock values('ORCL','2004-09-02',10.07,10.35,9.97,10.29,40370000,9.520665);
insert into stock values('ORCL','2004-09-01',9.96,10.11,9.94,10.05,28920000,9.298609);
insert into stock values('ORCL','2004-08-31',10.11,10.14,9.82,9.97,37907800,9.22459);
insert into stock values('ORCL','2004-08-30',10.20,10.24,10.08,10.11,33704600,9.354122);
insert into stock values('ORCL','2004-08-27',10.24,10.34,10.23,10.29,20328400,9.520665);
insert into stock values('ORCL','2004-08-26',10.37,10.42,10.21,10.23,27281500,9.46515);
insert into stock values('ORCL','2004-08-25',10.35,10.44,10.26,10.40,29812200,9.62244);
insert into stock values('ORCL','2004-08-24',10.33,10.36,10.15,10.33,38644600,9.557674);
insert into stock values('ORCL','2004-08-23',10.33,10.39,10.22,10.30,27130700,9.529917);
insert into stock values('ORCL','2004-08-20',10.39,10.43,10.30,10.31,24015500,9.53917);
insert into stock values('ORCL','2004-08-19',10.44,10.49,10.34,10.42,32090200,9.640945);
insert into stock values('ORCL','2004-08-18',10.14,10.53,10.12,10.51,40961900,9.724217);
insert into stock values('ORCL','2004-08-17',10.29,10.43,10.12,10.28,40834000,9.511412);
insert into stock values('ORCL','2004-08-16',10.25,10.42,10.20,10.25,32335500,9.483655);
insert into stock values('ORCL','2004-08-13',9.95,10.28,9.93,10.25,46512000,9.483655);
insert into stock values('ORCL','2004-08-12',10.09,10.20,9.78,9.90,56499100,9.159823);
insert into stock values('ORCL','2004-08-11',10.39,10.42,10.09,10.19,43650500,9.428141);
insert into stock values('ORCL','2004-08-10',10.45,10.61,10.31,10.60,31955300,9.807488);
insert into stock values('ORCL','2004-08-09',10.30,10.47,10.20,10.37,31533900,9.594683);
insert into stock values('ORCL','2004-08-06',10.43,10.54,10.19,10.19,38588500,9.428141);
insert into stock values('ORCL','2004-08-05',10.83,10.85,10.54,10.64,46577100,9.844497);
insert into stock values('ORCL','2004-08-04',10.56,10.97,10.52,10.84,51684300,10.029544);
insert into stock values('ORCL','2004-08-03',10.57,10.68,10.52,10.56,44096400,9.770479);
insert into stock values('ORCL','2004-08-02',10.37,10.67,10.33,10.67,40242900,9.872254);
insert into stock values('ORCL','2004-07-30',10.39,10.52,10.35,10.51,31709700,9.724217);
insert into stock values('ORCL','2004-07-29',10.34,10.50,10.27,10.38,41100200,9.603936);
insert into stock values('ORCL','2004-07-28',10.31,10.37,10.05,10.25,45714900,9.483655);
insert into stock values('ORCL','2004-07-27',10.11,10.49,10.10,10.38,44267700,9.603936);
insert into stock values('ORCL','2004-07-26',10.12,10.27,10.03,10.08,42494100,9.326365);
insert into stock values('ORCL','2004-07-23',10.28,10.31,10.03,10.10,36626900,9.344871);
insert into stock values('ORCL','2004-07-22',10.36,10.46,10.12,10.36,34995200,9.585431);
insert into stock values('ORCL','2004-07-21',10.55,10.81,10.33,10.35,67054800,9.576179);
insert into stock values('ORCL','2004-07-20',10.38,10.54,10.27,10.50,45273400,9.714964);
insert into stock values('ORCL','2004-07-19',10.38,10.48,10.29,10.33,54154100,9.557674);
insert into stock values('ORCL','2004-07-16',10.84,10.87,10.21,10.22,100621100,9.455899);
insert into stock values('ORCL','2004-07-15',10.97,11.00,10.69,10.72,72403300,9.918516);
insert into stock values('ORCL','2004-07-14',10.95,11.01,10.68,10.79,79172000,9.983282);
insert into stock values('ORCL','2004-07-13',11.14,11.15,11.00,11.00,39466700,10.177581);
insert into stock values('ORCL','2004-07-12',11.07,11.23,11.01,11.09,37216900,10.260853);
insert into stock values('ORCL','2004-07-09',11.03,11.25,10.98,11.03,47046600,10.205338);
insert into stock values('ORCL','2004-07-08',11.14,11.15,10.86,10.92,71465200,10.103563);
insert into stock values('ORCL','2004-07-07',11.15,11.32,11.13,11.20,50583800,10.362628);
insert into stock values('ORCL','2004-07-06',11.55,11.60,11.14,11.20,61782900,10.362628);
insert into stock values('ORCL','2004-07-02',11.75,11.82,11.62,11.65,32076700,10.778984);
insert into stock values('ORCL','2004-07-01',11.85,11.96,11.61,11.81,61520000,10.927022);
insert into stock values('ORCL','2004-06-30',11.76,12.07,11.64,11.93,62400000,11.03805);
insert into stock values('ORCL','2004-06-29',11.62,11.86,11.58,11.77,39040900,10.890013);
insert into stock values('ORCL','2004-06-28',11.78,11.85,11.60,11.63,47118600,10.760479);
insert into stock values('ORCL','2004-06-25',11.56,11.96,11.51,11.80,88673100,10.917769);
insert into stock values('ORCL','2004-06-24',11.16,11.57,11.14,11.50,70678600,10.640199);
insert into stock values('ORCL','2004-06-23',11.09,11.21,11.08,11.15,45101400,10.316366);
insert into stock values('ORCL','2004-06-22',11.11,11.19,11.05,11.12,55112100,10.288609);
insert into stock values('ORCL','2004-06-21',11.13,11.21,11.11,11.15,38332300,10.316366);
insert into stock values('ORCL','2004-06-18',11.10,11.35,11.05,11.14,62933800,10.307115);
insert into stock values('ORCL','2004-06-17',11.27,11.32,11.12,11.14,41264700,10.307115);
insert into stock values('ORCL','2004-06-16',11.36,11.43,11.23,11.35,80914200,10.501414);
insert into stock values('ORCL','2004-06-15',11.63,11.86,11.61,11.71,62721200,10.834498);
insert into stock values('ORCL','2004-06-14',11.62,11.66,11.45,11.55,41450900,10.686461);
insert into stock values('ORCL','2004-06-10',11.57,11.72,11.53,11.71,42342500,10.834498);
insert into stock values('ORCL','2004-06-09',11.59,11.72,11.50,11.54,47534000,10.677208);
insert into stock values('ORCL','2004-06-08',11.42,11.61,11.34,11.59,49357800,10.72347);
insert into stock values('ORCL','2004-06-07',11.18,11.42,11.13,11.42,43849600,10.56618);
insert into stock values('ORCL','2004-06-04',11.09,11.18,11.01,11.04,48278700,10.214591);
insert into stock values('ORCL','2004-06-03',11.16,11.21,10.85,10.97,53652200,10.149825);
insert into stock values('ORCL','2004-06-02',11.22,11.26,11.08,11.15,39112300,10.316366);
insert into stock values('ORCL','2004-06-01',11.24,11.31,11.05,11.12,42016100,10.288609);
insert into stock values('ORCL','2004-05-28',11.42,11.49,11.32,11.40,30497100,10.547675);
insert into stock values('ORCL','2004-05-27',11.49,11.62,11.37,11.48,40369500,10.621694);
insert into stock values('ORCL','2004-05-26',11.45,11.50,11.28,11.48,32837400,10.621694);
insert into stock values('ORCL','2004-05-25',11.31,11.52,11.18,11.50,44651300,10.640199);
insert into stock values('ORCL','2004-05-24',11.32,11.43,11.28,11.36,30700600,10.510666);
insert into stock values('ORCL','2004-05-21',11.32,11.39,11.18,11.23,38074300,10.390385);
insert into stock values('ORCL','2004-05-20',11.38,11.38,11.15,11.23,35553700,10.390385);
insert into stock values('ORCL','2004-05-19',11.48,11.59,11.29,11.29,39327800,10.445899);
insert into stock values('ORCL','2004-05-18',11.43,11.53,11.37,11.37,26005300,10.519918);
insert into stock values('ORCL','2004-05-17',11.40,11.50,11.30,11.36,49025700,10.510666);
insert into stock values('ORCL','2004-05-14',11.74,11.78,11.46,11.60,33566500,10.732723);
insert into stock values('ORCL','2004-05-13',11.52,11.85,11.50,11.80,34109400,10.917769);
insert into stock values('ORCL','2004-05-12',11.55,11.66,11.35,11.59,42703600,10.72347);
insert into stock values('ORCL','2004-05-11',11.51,11.67,11.43,11.67,36158300,10.797489);
insert into stock values('ORCL','2004-05-10',11.26,11.45,11.26,11.40,36486800,10.547675);
insert into stock values('ORCL','2004-05-07',11.47,11.68,11.40,11.40,39423200,10.547675);
insert into stock values('ORCL','2004-05-06',11.26,11.70,11.25,11.49,44245700,10.630946);
insert into stock values('ORCL','2004-05-05',11.38,11.60,11.35,11.35,29772000,10.501414);
insert into stock values('ORCL','2004-05-04',11.26,11.53,11.17,11.35,66183600,10.501414);
insert into stock values('ORCL','2004-05-03',11.36,11.52,11.20,11.33,47395000,10.482909);
insert into stock values('ORCL','2004-04-30',11.50,11.55,11.22,11.25,61729600,10.40889);
insert into stock values('ORCL','2004-04-29',11.87,11.89,11.34,11.43,86524700,10.575433);
insert into stock values('ORCL','2004-04-28',12.08,12.22,11.77,11.90,38196000,11.010292);
insert into stock values('ORCL','2004-04-27',12.27,12.40,12.10,12.15,38910400,11.241601);
insert into stock values('ORCL','2004-04-26',12.48,12.56,12.20,12.31,35321200,11.389639);
insert into stock values('ORCL','2004-04-23',12.47,12.58,12.35,12.53,38928500,11.59319);
insert into stock values('ORCL','2004-04-22',11.98,12.50,11.95,12.37,47915400,11.445153);
insert into stock values('ORCL','2004-04-21',11.99,12.15,11.87,12.07,39061300,11.167582);
insert into stock values('ORCL','2004-04-20',12.29,12.43,11.99,12.00,46891200,11.102816);
insert into stock values('ORCL','2004-04-19',12.05,12.32,11.97,12.32,39837500,11.398891);
insert into stock values('ORCL','2004-04-16',12.17,12.22,11.91,11.99,37456900,11.093564);
insert into stock values('ORCL','2004-04-15',12.42,12.42,11.98,12.08,41139700,11.176835);
insert into stock values('ORCL','2004-04-14',12.22,12.47,12.21,12.37,40484800,11.445153);
insert into stock values('ORCL','2004-04-13',12.43,12.45,12.23,12.31,34207400,11.389639);
insert into stock values('ORCL','2004-04-12',12.34,12.57,12.32,12.41,37987000,11.482162);
insert into stock values('ORCL','2004-04-08',12.54,12.58,12.30,12.38,25128300,11.454405);
insert into stock values('ORCL','2004-04-07',12.43,12.46,12.22,12.35,45873800,11.426649);
insert into stock values('ORCL','2004-04-06',12.65,12.74,12.42,12.46,36671400,11.528424);
insert into stock values('ORCL','2004-04-05',12.60,12.86,12.55,12.77,48809700,11.815247);
insert into stock values('ORCL','2004-04-02',12.62,12.65,12.40,12.58,48908400,11.639452);
insert into stock values('ORCL','2004-04-01',11.99,12.36,11.96,12.29,60501700,11.371134);
insert into stock values('ORCL','2004-03-31',12.10,12.16,11.95,12.00,48584200,11.102816);
insert into stock values('ORCL','2004-03-30',11.97,12.13,11.84,12.08,49915300,11.176835);
insert into stock values('ORCL','2004-03-29',12.04,12.12,11.96,12.08,39093100,11.176835);
insert into stock values('ORCL','2004-03-26',11.93,12.15,11.90,11.92,47907200,11.028797);
insert into stock values('ORCL','2004-03-25',11.65,12.03,11.63,11.94,61981700,11.047302);
insert into stock values('ORCL','2004-03-24',11.48,11.69,11.30,11.53,43124500,10.667956);
insert into stock values('ORCL','2004-03-23',11.45,11.63,11.30,11.40,62015900,10.547675);
insert into stock values('ORCL','2004-03-22',11.38,11.45,11.15,11.34,54723000,10.492161);
insert into stock values('ORCL','2004-03-19',11.60,11.78,11.49,11.50,47572800,10.640199);
insert into stock values('ORCL','2004-03-18',11.80,11.83,11.56,11.61,59118700,10.741974);
insert into stock values('ORCL','2004-03-17',11.85,11.93,11.68,11.85,59616200,10.964031);
insert into stock values('ORCL','2004-03-16',11.79,11.89,11.37,11.70,84172400,10.825246);
insert into stock values('ORCL','2004-03-15',12.03,12.05,11.58,11.66,71864700,10.788236);
insert into stock values('ORCL','2004-03-12',12.49,12.50,11.95,12.06,109858800,11.158331);
insert into stock values('ORCL','2004-03-11',12.34,12.60,12.17,12.25,88238400,11.334125);
insert into stock values('ORCL','2004-03-10',12.40,12.62,12.31,12.41,73298000,11.482162);
insert into stock values('ORCL','2004-03-09',12.35,12.48,12.13,12.31,59151200,11.389639);
insert into stock values('ORCL','2004-03-08',12.86,12.88,12.32,12.36,59836100,11.4359);
insert into stock values('ORCL','2004-03-05',12.87,13.10,12.71,12.71,59897400,11.759733);
insert into stock values('ORCL','2004-03-04',12.92,13.10,12.89,13.00,32745100,12.028051);
insert into stock values('ORCL','2004-03-03',12.91,13.14,12.89,13.01,29869200,12.037303);
insert into stock values('ORCL','2004-03-02',13.13,13.28,12.95,12.98,39962100,12.009546);
insert into stock values('ORCL','2004-03-01',13.11,13.17,12.88,13.08,46943200,12.102069);
insert into stock values('ORCL','2004-02-27',13.30,13.37,12.86,12.87,44508600,11.90777);
insert into stock values('ORCL','2004-02-26',13.10,13.50,12.86,13.28,45428900,12.287116);
insert into stock values('ORCL','2004-02-25',13.29,13.34,13.08,13.19,35990900,12.203845);
insert into stock values('ORCL','2004-02-24',13.28,13.36,13.04,13.26,56492900,12.268612);
insert into stock values('ORCL','2004-02-23',13.68,13.72,13.22,13.34,30737700,12.342631);
insert into stock values('ORCL','2004-02-20',13.96,13.97,13.54,13.71,27880000,12.684967);
insert into stock values('ORCL','2004-02-19',14.18,14.21,13.77,13.80,29936900,12.768239);
insert into stock values('ORCL','2004-02-18',13.88,14.16,13.71,14.06,38796400,13.0088);
insert into stock values('ORCL','2004-02-17',13.91,13.98,13.73,13.76,21836800,12.731229);
insert into stock values('ORCL','2004-02-13',13.78,14.10,13.66,13.79,41834100,12.758986);
insert into stock values('ORCL','2004-02-12',13.62,13.85,13.51,13.72,27981100,12.69422);
insert into stock values('ORCL','2004-02-11',13.53,13.79,13.33,13.70,38713100,12.675715);
insert into stock values('ORCL','2004-02-10',13.27,13.53,13.26,13.39,30386400,12.388893);
insert into stock values('ORCL','2004-02-09',13.54,13.63,13.25,13.28,33219100,12.287116);
insert into stock values('ORCL','2004-02-06',13.58,13.76,13.36,13.42,41298900,12.416649);
insert into stock values('ORCL','2004-02-05',13.44,13.77,13.32,13.56,39729800,12.546183);
insert into stock values('ORCL','2004-02-04',13.19,13.69,13.12,13.27,47107800,12.277865);
insert into stock values('ORCL','2004-02-03',13.57,13.99,13.52,13.91,32484300,12.870014);
insert into stock values('ORCL','2004-02-02',13.76,13.90,13.51,13.64,42162300,12.620201);
insert into stock values('ORCL','2004-01-30',14.11,14.30,13.78,13.86,45136500,12.823752);
insert into stock values('ORCL','2004-01-29',14.05,14.22,13.73,14.19,50196100,13.12908);
insert into stock values('ORCL','2004-01-28',14.31,14.40,13.86,13.94,44593900,12.897771);
insert into stock values('ORCL','2004-01-27',14.42,14.68,14.18,14.20,32503900,13.138332);
insert into stock values('ORCL','2004-01-26',14.46,14.54,14.28,14.47,33787100,13.388146);
insert into stock values('ORCL','2004-01-23',14.55,14.67,14.35,14.54,28790500,13.452912);
insert into stock values('ORCL','2004-01-22',14.79,14.91,14.42,14.53,34476800,13.44366);
insert into stock values('ORCL','2004-01-21',14.63,14.92,14.51,14.71,36834500,13.610202);
insert into stock values('ORCL','2004-01-20',14.91,14.97,14.56,14.71,40751300,13.610202);
insert into stock values('ORCL','2004-01-16',14.99,15.03,14.67,14.85,46809800,13.739735);
insert into stock values('ORCL','2004-01-15',14.44,14.98,14.44,14.89,50439200,13.776745);
insert into stock values('ORCL','2004-01-14',14.48,14.67,14.39,14.59,30545500,13.499174);
insert into stock values('ORCL','2004-01-13',14.44,14.48,14.04,14.36,78363800,13.28637);
insert into stock values('ORCL','2004-01-12',14.28,15.51,14.24,14.66,62729400,13.56394);
insert into stock values('ORCL','2004-01-09',14.07,14.36,14.00,14.17,41121800,13.110575);
insert into stock values('ORCL','2004-01-08',13.99,14.38,13.75,14.24,70741300,13.175342);
insert into stock values('ORCL','2004-01-07',13.67,13.99,13.59,13.97,45151100,12.925529);
insert into stock values('ORCL','2004-01-06',13.52,13.71,13.40,13.60,40106000,12.583192);
insert into stock values('ORCL','2004-01-05',13.28,13.56,13.26,13.55,35329600,12.53693);
insert into stock values('ORCL','2004-01-02',13.25,13.31,13.11,13.14,20730800,12.157584);
insert into stock values('ORCL','2003-12-31',13.17,13.24,13.05,13.23,24268300,12.240854);
insert into stock values('ORCL','2003-12-30',13.18,13.23,13.05,13.19,21820800,12.203845);
insert into stock values('ORCL','2003-12-29',12.99,13.21,12.96,13.18,24670600,12.194593);
insert into stock values('ORCL','2003-12-26',12.98,13.06,12.95,13.00,9305200,12.028051);
insert into stock values('ORCL','2003-12-24',12.99,13.13,12.95,12.97,15177900,12.000294);
insert into stock values('ORCL','2003-12-23',13.24,13.24,12.98,13.05,27584700,12.074313);
insert into stock values('ORCL','2003-12-22',12.97,13.21,12.92,13.20,37429800,12.213098);
insert into stock values('ORCL','2003-12-19',13.34,13.43,12.98,13.09,52988700,12.111322);
insert into stock values('ORCL','2003-12-18',13.22,13.43,13.20,13.33,48645300,12.333378);
insert into stock values('ORCL','2003-12-17',13.08,13.26,13.05,13.25,46581000,12.259359);
insert into stock values('ORCL','2003-12-16',12.98,13.23,12.75,13.12,95028600,12.139079);
insert into stock values('ORCL','2003-12-15',13.07,13.08,12.65,12.70,82537400,11.75048);
insert into stock values('ORCL','2003-12-12',12.88,12.90,12.69,12.83,37379900,11.870761);
insert into stock values('ORCL','2003-12-11',12.74,12.90,12.72,12.83,39950200,11.870761);
insert into stock values('ORCL','2003-12-10',12.61,12.80,12.60,12.78,41922500,11.824499);
insert into stock values('ORCL','2003-12-09',12.92,12.97,12.51,12.61,40658700,11.667209);
insert into stock values('ORCL','2003-12-08',12.69,12.93,12.64,12.81,32397300,11.852257);
insert into stock values('ORCL','2003-12-05',12.86,12.99,12.71,12.74,39383800,11.78749);
insert into stock values('ORCL','2003-12-04',12.95,13.06,12.82,12.99,56952500,12.018798);
insert into stock values('ORCL','2003-12-03',12.71,13.10,12.65,12.90,89509200,11.935527);
insert into stock values('ORCL','2003-12-02',12.49,12.69,12.35,12.40,47466000,11.47291);
insert into stock values('ORCL','2003-12-01',12.17,12.57,12.16,12.51,50681500,11.574686);
insert into stock values('ORCL','2003-11-28',12.02,12.06,11.98,12.02,8159500,11.121321);
insert into stock values('ORCL','2003-11-26',12.00,12.05,11.86,12.04,30882000,11.139825);
insert into stock values('ORCL','2003-11-25',12.07,12.08,11.86,11.87,40057100,10.982535);
insert into stock values('ORCL','2003-11-24',12.05,12.10,11.92,12.05,43397800,11.149078);
insert into stock values('ORCL','2003-11-21',11.92,12.00,11.75,11.88,31832800,10.991788);
insert into stock values('ORCL','2003-11-20',11.92,12.14,11.77,11.82,41329600,10.936274);
insert into stock values('ORCL','2003-11-19',11.85,12.13,11.79,12.03,37597900,11.130573);
insert into stock values('ORCL','2003-11-18',12.19,12.24,11.78,11.81,42238700,10.927022);
insert into stock values('ORCL','2003-11-17',12.24,12.25,11.98,12.09,34247700,11.186087);
insert into stock values('ORCL','2003-11-14',12.57,12.67,12.27,12.29,36909100,11.371134);
insert into stock values('ORCL','2003-11-13',12.63,12.72,12.46,12.57,34809000,11.6302);
insert into stock values('ORCL','2003-11-12',12.56,12.85,12.54,12.77,38815500,11.815247);
insert into stock values('ORCL','2003-11-11',12.69,12.74,12.40,12.54,34508000,11.602443);
insert into stock values('ORCL','2003-11-10',12.41,12.75,12.35,12.57,44400800,11.6302);
insert into stock values('ORCL','2003-11-07',12.79,12.88,12.43,12.46,50302100,11.528424);
insert into stock values('ORCL','2003-11-06',12.53,12.72,12.20,12.70,76866900,11.75048);
insert into stock values('ORCL','2003-11-05',12.33,12.48,12.19,12.35,36371900,11.426649);
insert into stock values('ORCL','2003-11-04',12.07,12.48,12.04,12.21,42082700,11.297115);
insert into stock values('ORCL','2003-11-03',12.06,12.32,12.02,12.19,35722600,11.27861);
insert into stock values('ORCL','2003-10-31',12.12,12.28,11.96,11.97,32516500,11.075059);
insert into stock values('ORCL','2003-10-30',12.09,12.29,11.92,12.19,53247200,11.27861);
insert into stock values('ORCL','2003-10-29',11.93,12.08,11.76,11.89,40955000,11.001041);
insert into stock values('ORCL','2003-10-28',11.72,12.00,11.55,11.98,44104200,11.084311);
insert into stock values('ORCL','2003-10-27',11.80,11.89,11.61,11.70,27969800,10.825246);
insert into stock values('ORCL','2003-10-24',11.60,11.78,11.52,11.73,40662500,10.853002);
insert into stock values('ORCL','2003-10-23',11.66,11.87,11.60,11.75,29827900,10.871507);
insert into stock values('ORCL','2003-10-22',11.84,11.96,11.70,11.72,30664800,10.843751);
insert into stock values('ORCL','2003-10-21',12.03,12.10,11.92,11.98,33965400,11.084311);
insert into stock values('ORCL','2003-10-20',11.78,11.97,11.76,11.91,34152800,11.019545);
insert into stock values('ORCL','2003-10-17',11.91,12.01,11.68,11.72,49571700,10.843751);
insert into stock values('ORCL','2003-10-16',12.10,12.16,11.86,11.97,60555300,11.075059);
insert into stock values('ORCL','2003-10-15',12.46,12.50,12.03,12.12,44173200,11.213844);
insert into stock values('ORCL','2003-10-14',12.25,12.40,12.16,12.33,32292100,11.408143);
insert into stock values('ORCL','2003-10-13',12.39,12.49,12.21,12.28,45863300,11.361882);
insert into stock values('ORCL','2003-10-10',12.45,12.51,12.29,12.33,38087200,11.408143);
insert into stock values('ORCL','2003-10-09',12.75,12.89,12.31,12.33,63201300,11.408143);
insert into stock values('ORCL','2003-10-08',12.53,12.75,12.38,12.63,71375900,11.685714);
insert into stock values('ORCL','2003-10-07',12.05,12.26,11.96,12.20,45506900,11.287863);
insert into stock values('ORCL','2003-10-06',12.07,12.30,12.04,12.19,36214900,11.27861);
insert into stock values('ORCL','2003-10-03',11.86,12.09,11.71,11.98,76447800,11.084311);
insert into stock values('ORCL','2003-10-02',11.57,11.63,11.37,11.40,53302900,10.547675);
insert into stock values('ORCL','2003-10-01',11.38,11.73,11.35,11.69,47601100,10.815993);
insert into stock values('ORCL','2003-09-30',11.50,11.52,11.21,11.25,54694100,10.40889);
insert into stock values('ORCL','2003-09-29',11.55,11.64,11.36,11.64,41382800,10.769732);
insert into stock values('ORCL','2003-09-26',11.65,11.71,11.39,11.41,45417900,10.556928);
insert into stock values('ORCL','2003-09-25',11.67,11.93,11.53,11.56,41716800,10.695713);
insert into stock values('ORCL','2003-09-24',12.03,12.09,11.60,11.60,73146100,10.732723);
insert into stock values('ORCL','2003-09-23',12.07,12.13,11.97,12.03,41884000,11.130573);
insert into stock values('ORCL','2003-09-22',12.02,12.08,11.87,11.97,48600400,11.075059);
insert into stock values('ORCL','2003-09-19',12.32,12.35,12.07,12.12,56562500,11.213844);
insert into stock values('ORCL','2003-09-18',12.27,12.41,12.14,12.36,53130900,11.4359);
insert into stock values('ORCL','2003-09-17',12.51,12.54,12.22,12.28,48337000,11.361882);
insert into stock values('ORCL','2003-09-16',12.47,12.56,12.41,12.53,42621000,11.59319);
insert into stock values('ORCL','2003-09-15',12.56,12.64,12.38,12.45,44944600,11.519172);
insert into stock values('ORCL','2003-09-12',12.14,12.60,12.05,12.55,125872200,11.611695);
insert into stock values('ORCL','2003-09-11',13.03,13.18,12.86,12.98,55297300,12.009546);
insert into stock values('ORCL','2003-09-10',13.15,13.37,12.79,12.85,48143700,11.889266);
insert into stock values('ORCL','2003-09-09',13.43,13.48,13.26,13.36,39313700,12.361135);
insert into stock values('ORCL','2003-09-08',13.25,13.54,13.23,13.48,58859800,12.472163);
insert into stock values('ORCL','2003-09-05',13.40,13.51,13.00,13.08,77735500,12.102069);
insert into stock values('ORCL','2003-09-04',13.65,13.78,13.51,13.72,41802700,12.69422);
insert into stock values('ORCL','2003-09-03',13.73,14.03,13.58,13.76,100807000,12.731229);
insert into stock values('ORCL','2003-09-02',12.96,13.45,12.94,13.39,86313000,12.388893);
insert into stock values('ORCL','2003-08-29',12.71,12.89,12.64,12.83,33163800,11.870761);
insert into stock values('ORCL','2003-08-28',12.50,12.80,12.48,12.77,37764900,11.815247);
insert into stock values('ORCL','2003-08-27',12.36,12.57,12.31,12.45,38240700,11.519172);
insert into stock values('ORCL','2003-08-26',12.27,12.52,12.03,12.44,49911800,11.509919);
insert into stock values('ORCL','2003-08-25',12.23,12.41,12.19,12.37,30133800,11.445153);
insert into stock values('ORCL','2003-08-22',12.24,12.50,12.15,12.30,45221100,11.380387);
insert into stock values('ORCL','2003-08-21',12.23,12.32,12.05,12.16,36844900,11.250854);
insert into stock values('ORCL','2003-08-20',12.05,12.16,11.96,12.12,23000600,11.213844);
insert into stock values('ORCL','2003-08-19',12.29,12.32,11.98,12.15,40467800,11.241601);
insert into stock values('ORCL','2003-08-18',12.16,12.20,12.09,12.18,28071100,11.269359);
insert into stock values('ORCL','2003-08-15',12.09,12.14,11.96,12.08,12464200,11.176835);
insert into stock values('ORCL','2003-08-14',11.98,12.20,11.88,12.12,29768000,11.213844);
insert into stock values('ORCL','2003-08-13',12.39,12.39,11.80,11.90,68194900,11.010292);
insert into stock values('ORCL','2003-08-12',11.86,12.16,11.81,12.16,48958700,11.250854);
insert into stock values('ORCL','2003-08-11',11.78,11.90,11.60,11.68,51264000,10.806741);
insert into stock values('ORCL','2003-08-08',11.49,11.51,11.17,11.29,25653500,10.445899);
insert into stock values('ORCL','2003-08-07',11.46,11.53,11.18,11.39,30669300,10.538423);
insert into stock values('ORCL','2003-08-06',11.56,11.64,11.43,11.45,44154700,10.593937);
insert into stock values('ORCL','2003-08-05',11.82,11.96,11.62,11.64,30777600,10.769732);
insert into stock values('ORCL','2003-08-04',11.88,12.00,11.67,11.86,27503500,10.973283);
insert into stock values('ORCL','2003-08-01',11.90,11.99,11.73,11.82,29348000,10.936274);
insert into stock values('ORCL','2003-07-31',12.08,12.31,11.88,11.99,34629900,11.093564);
insert into stock values('ORCL','2003-07-30',12.02,12.06,11.81,11.88,27817400,10.991788);
insert into stock values('ORCL','2003-07-29',11.95,12.06,11.69,11.92,30663400,11.028797);
insert into stock values('ORCL','2003-07-28',12.17,12.24,11.80,11.88,35409100,10.991788);
insert into stock values('ORCL','2003-07-25',11.74,12.13,11.60,12.10,29301700,11.19534);
insert into stock values('ORCL','2003-07-24',12.21,12.36,11.65,11.68,42418200,10.806741);
insert into stock values('ORCL','2003-07-23',12.19,12.21,11.83,12.10,27594900,11.19534);
insert into stock values('ORCL','2003-07-22',11.90,12.25,11.82,12.07,43591000,11.167582);
insert into stock values('ORCL','2003-07-21',12.06,12.11,11.59,11.69,36377800,10.815993);
insert into stock values('ORCL','2003-07-18',12.10,12.16,11.99,12.08,24285200,11.176835);
insert into stock values('ORCL','2003-07-17',12.22,12.31,12.03,12.09,29515500,11.186087);
insert into stock values('ORCL','2003-07-16',12.69,12.71,12.30,12.41,30646000,11.482162);
insert into stock values('ORCL','2003-07-15',12.85,12.89,12.54,12.63,34859600,11.685714);
insert into stock values('ORCL','2003-07-14',12.94,13.09,12.53,12.64,28583900,11.694967);
insert into stock values('ORCL','2003-07-11',12.60,12.88,12.58,12.84,30605400,11.880013);
insert into stock values('ORCL','2003-07-10',12.51,12.74,12.41,12.60,41053100,11.657957);
insert into stock values('ORCL','2003-07-09',12.92,13.05,12.60,12.67,33649900,11.722723);
insert into stock values('ORCL','2003-07-08',12.60,12.88,12.55,12.73,43898700,11.778237);
insert into stock values('ORCL','2003-07-07',12.36,12.76,12.29,12.57,29498700,11.6302);
insert into stock values('ORCL','2003-07-03',12.33,12.52,12.12,12.18,15602700,11.269359);
insert into stock values('ORCL','2003-07-02',12.48,12.75,12.32,12.45,40358900,11.519172);
insert into stock values('ORCL','2003-07-01',12.04,12.38,11.74,12.33,45514700,11.408143);
insert into stock values('ORCL','2003-06-30',12.49,12.55,12.00,12.01,42454900,11.112069);
insert into stock values('ORCL','2003-06-27',12.55,12.69,12.24,12.43,29954600,11.500667);
insert into stock values('ORCL','2003-06-26',12.52,12.61,12.15,12.52,30859200,11.583939);
insert into stock values('ORCL','2003-06-25',12.65,12.81,12.35,12.38,26269000,11.454405);
insert into stock values('ORCL','2003-06-24',12.86,13.01,12.60,12.65,30663200,11.704218);
insert into stock values('ORCL','2003-06-23',12.95,13.05,12.65,12.77,30410900,11.815247);
insert into stock values('ORCL','2003-06-20',13.52,13.61,12.86,12.93,51764300,11.963285);
insert into stock values('ORCL','2003-06-19',13.35,13.51,13.26,13.34,39496600,12.342631);
insert into stock values('ORCL','2003-06-18',13.29,13.54,13.26,13.42,49885300,12.416649);
insert into stock values('ORCL','2003-06-17',13.74,13.77,13.28,13.35,36730100,12.351883);
insert into stock values('ORCL','2003-06-16',13.62,13.90,13.30,13.65,31357300,12.629453);
insert into stock values('ORCL','2003-06-13',13.92,14.00,13.36,13.48,81322400,12.472163);
insert into stock values('ORCL','2003-06-12',13.40,13.48,13.10,13.33,40907500,12.333378);
insert into stock values('ORCL','2003-06-11',13.21,13.42,13.03,13.27,41013300,12.277865);
insert into stock values('ORCL','2003-06-10',13.05,13.09,12.86,13.02,40820000,12.046556);
insert into stock values('ORCL','2003-06-09',13.13,13.25,12.71,12.86,51279400,11.898518);
insert into stock values('ORCL','2003-06-06',13.64,13.95,12.95,13.09,102963900,12.111322);
insert into stock values('ORCL','2003-06-05',13.40,13.57,13.28,13.36,37461900,12.361135);
insert into stock values('ORCL','2003-06-04',13.11,13.70,13.00,13.58,53947300,12.564687);
insert into stock values('ORCL','2003-06-03',12.86,13.16,12.76,13.02,33190800,12.046556);
insert into stock values('ORCL','2003-06-02',13.21,13.25,12.76,12.80,41425900,11.843004);
insert into stock values('ORCL','2003-05-30',12.95,13.25,12.89,13.01,43628800,12.037303);
insert into stock values('ORCL','2003-05-29',13.07,13.28,12.81,12.83,50293400,11.870761);
insert into stock values('ORCL','2003-05-28',12.81,13.40,12.70,13.26,78128000,12.268612);
insert into stock values('ORCL','2003-05-27',12.03,12.74,11.98,12.65,35590200,11.704218);
insert into stock values('ORCL','2003-05-23',12.22,12.30,12.06,12.10,25251500,11.19534);
insert into stock values('ORCL','2003-05-22',12.13,12.41,12.12,12.30,26953500,11.380387);
insert into stock values('ORCL','2003-05-21',12.12,12.22,11.97,12.10,35936400,11.19534);
insert into stock values('ORCL','2003-05-20',12.21,12.28,12.01,12.16,33688700,11.250854);
insert into stock values('ORCL','2003-05-19',12.45,12.62,12.10,12.17,32926600,11.260106);
insert into stock values('ORCL','2003-05-16',12.91,13.00,12.47,12.56,34563400,11.620948);
insert into stock values('ORCL','2003-05-15',12.60,13.01,12.56,12.91,45269100,11.94478);
insert into stock values('ORCL','2003-05-14',12.60,12.64,12.34,12.53,34511800,11.59319);
insert into stock values('ORCL','2003-05-13',12.36,12.65,12.32,12.42,34690400,11.491415);
insert into stock values('ORCL','2003-05-12',12.29,12.53,12.20,12.46,33784200,11.528424);
insert into stock values('ORCL','2003-05-09',12.24,12.50,12.20,12.42,33759800,11.491415);
insert into stock values('ORCL','2003-05-08',12.00,12.36,12.00,12.10,34438600,11.19534);
insert into stock values('ORCL','2003-05-07',12.36,12.55,12.14,12.19,45258000,11.27861);
insert into stock values('ORCL','2003-05-06',11.98,12.55,11.93,12.41,44153800,11.482162);
insert into stock values('ORCL','2003-05-05',12.19,12.30,12.06,12.08,34043100,11.176835);
insert into stock values('ORCL','2003-05-02',11.79,12.24,11.79,12.20,35190700,11.287863);
insert into stock values('ORCL','2003-05-01',11.85,11.99,11.74,11.92,26984400,11.028797);
insert into stock values('ORCL','2003-04-30',11.96,12.03,11.81,11.88,40601500,10.991788);
insert into stock values('ORCL','2003-04-29',11.95,12.20,11.93,12.02,31540200,11.121321);
insert into stock values('ORCL','2003-04-28',11.80,12.04,11.66,11.97,29737500,11.075059);
insert into stock values('ORCL','2003-04-25',11.96,12.02,11.77,11.79,26159300,10.908517);
insert into stock values('ORCL','2003-04-24',11.83,12.09,11.76,12.03,31261600,11.130573);
insert into stock values('ORCL','2003-04-23',11.93,12.08,11.87,12.00,30255100,11.102816);
insert into stock values('ORCL','2003-04-22',11.79,12.19,11.70,12.13,33697200,11.223097);
insert into stock values('ORCL','2003-04-21',11.98,12.19,11.80,11.84,29742500,10.954779);
insert into stock values('ORCL','2003-04-17',11.55,12.01,11.46,12.00,35670800,11.102816);
insert into stock values('ORCL','2003-04-16',11.76,11.95,11.56,11.58,41489400,10.714217);
insert into stock values('ORCL','2003-04-15',11.53,11.75,11.46,11.54,33429700,10.677208);
insert into stock values('ORCL','2003-04-14',11.33,11.71,11.23,11.66,28588700,10.788236);
insert into stock values('ORCL','2003-04-11',11.52,11.69,11.20,11.29,27457400,10.445899);
insert into stock values('ORCL','2003-04-10',11.19,11.45,11.07,11.37,31242200,10.519918);
insert into stock values('ORCL','2003-04-09',11.62,11.64,11.16,11.17,39120000,10.334871);
insert into stock values('ORCL','2003-04-08',11.67,11.74,11.48,11.50,34791300,10.640199);
insert into stock values('ORCL','2003-04-07',11.90,12.51,11.68,11.71,45510400,10.834498);
insert into stock values('ORCL','2003-04-04',11.66,11.74,11.00,11.37,34937000,10.519918);
insert into stock values('ORCL','2003-04-03',11.82,11.86,11.54,11.62,44264100,10.751227);
insert into stock values('ORCL','2003-04-02',11.06,11.56,10.90,11.46,48276800,10.603189);
insert into stock values('ORCL','2003-04-01',10.88,10.91,10.65,10.76,50467600,9.955525);
insert into stock values('ORCL','2003-03-31',10.83,11.09,10.82,10.85,44908800,10.038797);
insert into stock values('ORCL','2003-03-28',11.25,11.39,11.10,11.10,27751300,10.270105);
insert into stock values('ORCL','2003-03-27',11.30,11.51,11.23,11.36,29790500,10.510666);
insert into stock values('ORCL','2003-03-26',11.34,11.58,11.25,11.44,38346100,10.584684);
insert into stock values('ORCL','2003-03-25',11.19,11.49,11.07,11.30,41673400,10.455152);
insert into stock values('ORCL','2003-03-24',11.14,11.30,10.99,11.03,42180200,10.205338);
insert into stock values('ORCL','2003-03-21',11.69,11.83,11.27,11.35,65517600,10.501414);
insert into stock values('ORCL','2003-03-20',11.43,11.60,11.11,11.50,55821400,10.640199);
insert into stock values('ORCL','2003-03-19',11.65,11.83,11.10,11.31,123560800,10.464405);
insert into stock values('ORCL','2003-03-18',12.37,12.45,12.06,12.25,58587300,11.334125);
insert into stock values('ORCL','2003-03-17',11.71,12.45,11.60,12.35,56316800,11.426649);
insert into stock values('ORCL','2003-03-14',11.89,12.05,11.65,11.94,51565800,11.047302);
insert into stock values('ORCL','2003-03-13',11.31,11.94,11.19,11.90,57891600,11.010292);
insert into stock values('ORCL','2003-03-12',10.65,11.06,10.64,11.00,41539800,10.177581);
insert into stock values('ORCL','2003-03-11',10.81,10.96,10.65,10.68,36460600,9.881507);
insert into stock values('ORCL','2003-03-10',10.82,11.00,10.67,10.76,30568300,9.955525);
insert into stock values('ORCL','2003-03-07',10.94,11.30,10.84,11.06,44083500,10.233096);
insert into stock values('ORCL','2003-03-06',11.18,11.35,11.02,11.16,37140800,10.325619);
insert into stock values('ORCL','2003-03-05',11.38,11.41,10.99,11.17,64571400,10.334871);
insert into stock values('ORCL','2003-03-04',11.74,11.86,11.55,11.63,37421000,10.760479);
insert into stock values('ORCL','2003-03-03',12.20,12.20,11.64,11.69,34375200,10.815993);
insert into stock values('ORCL','2003-02-28',11.89,12.14,11.83,11.96,35480000,11.065807);
insert into stock values('ORCL','2003-02-27',11.91,12.09,11.73,11.89,36829700,11.001041);
insert into stock values('ORCL','2003-02-26',11.91,12.10,11.67,11.72,40775700,10.843751);
insert into stock values('ORCL','2003-02-25',11.64,12.01,11.48,11.94,47223800,11.047302);
insert into stock values('ORCL','2003-02-24',12.19,12.45,11.81,11.82,45766300,10.936274);
insert into stock values('ORCL','2003-02-21',12.18,12.44,11.87,12.39,44233400,11.463658);
insert into stock values('ORCL','2003-02-20',12.39,12.47,12.23,12.31,31167700,11.389639);
insert into stock values('ORCL','2003-02-19',12.33,12.37,12.12,12.32,34828800,11.398891);
insert into stock values('ORCL','2003-02-18',11.90,12.44,11.79,12.42,40391400,11.491415);
insert into stock values('ORCL','2003-02-14',11.56,11.92,11.35,11.70,41473100,10.825246);
insert into stock values('ORCL','2003-02-13',11.56,11.69,11.35,11.54,34557500,10.677208);
insert into stock values('ORCL','2003-02-12',11.82,11.95,11.49,11.50,39650300,10.640199);
insert into stock values('ORCL','2003-02-11',11.84,12.14,11.72,11.91,46126300,11.019545);
insert into stock values('ORCL','2003-02-10',11.41,11.80,11.38,11.75,33763500,10.871507);
insert into stock values('ORCL','2003-02-07',11.74,11.90,11.26,11.34,43943700,10.492161);
insert into stock values('ORCL','2003-02-06',11.51,11.72,11.33,11.53,39066500,10.667956);
insert into stock values('ORCL','2003-02-05',11.88,12.04,11.50,11.52,41316900,10.658704);
insert into stock values('ORCL','2003-02-04',11.85,12.13,11.52,11.73,47845200,10.853002);
insert into stock values('ORCL','2003-02-03',12.01,12.14,11.89,12.01,30451300,11.112069);
insert into stock values('ORCL','2003-01-31',11.59,12.18,11.50,12.03,48082000,11.130573);
insert into stock values('ORCL','2003-01-30',12.08,12.48,11.69,11.75,38272500,10.871507);
insert into stock values('ORCL','2003-01-29',11.78,12.19,11.55,12.02,36287500,11.121321);
insert into stock values('ORCL','2003-01-28',12.15,12.16,11.71,11.97,36313900,11.075059);
insert into stock values('ORCL','2003-01-27',11.80,12.06,11.60,11.93,44095200,11.03805);
insert into stock values('ORCL','2003-01-24',12.41,12.44,11.67,11.77,45555000,10.890013);
insert into stock values('ORCL','2003-01-23',12.05,12.59,11.89,12.46,46467100,11.528424);
insert into stock values('ORCL','2003-01-22',11.59,12.14,11.45,11.62,45273300,10.751227);
insert into stock values('ORCL','2003-01-21',11.59,11.92,11.47,11.57,36345400,10.704965);
insert into stock values('ORCL','2003-01-17',11.68,11.74,11.42,11.44,55319200,10.584684);
insert into stock values('ORCL','2003-01-16',12.51,12.80,12.10,12.17,50428400,11.260106);
insert into stock values('ORCL','2003-01-15',13.15,13.24,12.46,12.53,41972100,11.59319);
insert into stock values('ORCL','2003-01-14',12.88,13.20,12.80,13.11,39310400,12.129826);