{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":578,"n_cols":7,"rows_kept":578,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ORCL","14/7/2026",69000,69000,66325,58281,69275]
["ORCL","13/7/2026",75150,75150,69000,927,73314.139]
["ORCL","10/7/2026",75575,76025,72900,9568,73450]
["ORCL","8/7/2026",74550,74550,71325,904,74300]
["ORCL","7/7/2026",75500,77500,72900,710,75500]
["ORCL","6/7/2026",77800,77800,74000,757,75500]
["ORCL","3/7/2026",75900,76000,74775,552,74200]
["ORCL","2/7/2026",76750,77175,73200,576,75225]
["ORCL","1/7/2026",76275,77350,75000,1248,77075]
["ORCL","30/6/2026",76225,77575,75050,1027,77175]
["ORCL","29/6/2026",79725,79725,75500,343,77500]
["ORCL","26/6/2026",78500,78500,76800,134,78450]
["ORCL","25/6/2026",81775,81775,78250,407,81700]
["ORCL","24/6/2026",85000,86150,80400,16996,85850]
["ORCL","23/6/2026",86250,88575,85300,676,89050]
["ORCL","22/6/2026",92125,93250,88725,8102,94275]
["ORCL","19/6/2026",94000,96000,93000,1100,93075]
["ORCL","18/6/2026",92850,94725,90450,674,93475]
["ORCL","17/6/2026",94000,94875,91500,707,94900]
["ORCL","16/6/2026",94525,96450,93700,318,90200]
["ORCL","12/6/2026",91950,93975,90000,1303,91950]
["ORCL","11/6/2026",95900,95900,86025,1090,103475]
["ORCL","10/6/2026",102325,106750,101025,446,103475]
["ORCL","9/6/2026",108350,111000,100725,559,107275]
["ORCL","8/6/2026",106325,110550,106325,150,107450]
["ORCL","5/6/2026",113200,113200,105650,443,118275]
["ORCL","4/6/2026",114450,120800,114450,471,117050]
["ORCL","3/6/2026",118275,118275,114675,829,122250]
["ORCL","2/6/2026",120475,124500,117550,922,122575]
["ORCL","1/6/2026",112000,127800,112000,1073,108350]
["ORCL","29/5/2026",105275,111400,105275,1287,101775]
["ORCL","28/5/2026",96775,102200,96100,605,94250]
["ORCL","27/5/2026",93200,95000,92975,825,95500]
["ORCL","26/5/2026",97675,97675,94550,71,95675]
["ORCL","22/5/2026",94575,96000,94300,89,93700]
["ORCL","21/5/2026",95125,95125,93075,389,92225]
["ORCL","20/5/2026",88775,92225,88775,198,90500]
["ORCL","19/5/2026",92650,92875,90500,171,91375]
["ORCL","18/5/2026",93000,94875,91000,236,97000]
["ORCL","15/5/2026",94250,97425,94250,165,96900]
["ORCL","14/5/2026",93450,100300,93100,685,92000]
["ORCL","13/5/2026",92125,94725,92000,248,91375]
["ORCL","12/5/2026",94025,94025,89700,447,94775]
["ORCL","11/5/2026",95425,97025,94325,8224,97125]
["ORCL","8/5/2026",95725,98425,94025,526,96825]
["ORCL","7/5/2026",100000,100000,95125,889,95700]
["ORCL","6/5/2026",90100,95700,90100,640,91875]
["ORCL","5/5/2026",90200,93200,90100,468,90100]
["ORCL","4/5/2026",80625,92000,80625,1151,80875]
["ORCL","30/4/2026",82500,82650,78100,345,81875]
["ORCL","29/4/2026",80800,82625,80700,231,83400]
["ORCL","28/4/2026",87300,87300,83300,429,87300]
["ORCL","27/4/2026",86375,87775,84150,43911,86625]
["ORCL","24/4/2026",87225,87700,84375,582,86375]
["ORCL","23/4/2026",88650,89450,85900,30787,91950]
["ORCL","22/4/2026",90500,92775,90500,314,90075]
["ORCL","21/4/2026",86175,90450,86175,938,87000]
["ORCL","20/4/2026",85850,87000,84825,276,85225]
["ORCL","17/4/2026",88600,91175,84575,294,86625]
["ORCL","16/4/2026",85900,87075,84075,761,82200]
["ORCL","15/4/2026",82325,84375,82025,727,79675]
["ORCL","14/4/2026",81550,82100,78850,1208,74775]
["ORCL","13/4/2026",69975,75875,69975,2051,68525]
["ORCL","10/4/2026",68875,69050,66450,240,67853.789]
["ORCL","9/4/2026",70900,70900,67325,328,71250]
["ORCL","8/4/2026",73800,74175,70600,14588,70950]
["ORCL","7/4/2026",71900,71900,69500,9157,71850]
["ORCL","6/4/2026",72300,73650,71225,73,72600]
["ORCL","1/4/2026",72500,75250,71750,114,72500]
["ORCL","31/3/2026",70000,72525,68875,9063,68575]
["ORCL","30/3/2026",68050,69175,68050,47,68800]
["ORCL","27/3/2026",67150,68825,66900,202,68950]
["ORCL","26/3/2026",70100,70150,68700,89,70700]
["ORCL","25/3/2026",72475,73650,70400,171,74300]
["ORCL","23/3/2026",73575,75625,73575,11270,73075]
["ORCL","20/3/2026",75075,75075,72600,19433,76200]
["ORCL","19/3/2026",75725,76625,75525,257,73975]
["ORCL","18/3/2026",75525,75975,72650,97,75375]
["ORCL","17/3/2026",77075,77550,75275,13124,76350]
["ORCL","16/3/2026",76625,76900,75650,420,75575]
["ORCL","13/3/2026",77175,77200,75200,109,77550]
["ORCL","12/3/2026",80000,81650,77100,22585,79075]
["ORCL","11/3/2026",78725,83050,78100,1613,74200]
["ORCL","10/3/2026",73950,75500,72800,712,74000]
["ORCL","9/3/2026",74000,75625,72725,189,78150]
["ORCL","6/3/2026",75600,78250,75300,204,75300]
["ORCL","5/3/2026",74825,77050,74650,438,75000]
["ORCL","4/3/2026",73900,75025,73700,190,73900]
["ORCL","3/3/2026",69850,74150,69850,102,72925]
["ORCL","2/3/2026",69500,73225,68425,10623,69525]
["ORCL","27/2/2026",72550,72550,69525,157,73800]
["ORCL","26/2/2026",73525,74200,72350,181,73550]
["ORCL","25/2/2026",72575,73700,71900,259,70325]
["ORCL","24/2/2026",70050,70800,67575,271,67050]
["ORCL","23/2/2026",70050,70050,66600,206,71425]
["ORCL","20/2/2026",75150,75150,71400,212,75525]
["ORCL","19/2/2026",75775,76750,75325,10883,75350]
["ORCL","18/2/2026",77250,77250,74275,5455,79000]
["ORCL","13/2/2026",77375,79000,76350,943,77075]
["ORCL","12/2/2026",77600,77950,74750,12293,77250]
["ORCL","11/2/2026",80400,81125,75975,331,79250]
["ORCL","10/2/2026",78450,80675,76875,23055,77925]
["ORCL","9/2/2026",73950,79275,73175,618,70075]
["ORCL","6/2/2026",69500,71500,69500,20939,69200]
["ORCL","5/2/2026",72050,72400,69025,658,73300]
["ORCL","4/2/2026",76550,76900,72100,502,76200]
["ORCL","3/2/2026",79950,79950,75775,70738,81150]
["ORCL","2/2/2026",85025,86200,81225,317,82750]
["ORCL","30/1/2026",83675,84550,82475,287,82900]
["ORCL","29/1/2026",88000,88000,81300,23302,88025]
["ORCL","28/1/2026",88200,89575,87000,383,88250]
["ORCL","27/1/2026",95800,95800,88000,388,93000]
["ORCL","26/1/2026",89200,93700,89200,108,89050]
["ORCL","23/1/2026",87600,90450,87025,199,89775]
["ORCL","22/1/2026",89175,91350,88950,280,88850]
["ORCL","21/1/2026",90650,91500,86625,214,94200]
["ORCL","20/1/2026",93400,97200,92175,121,97300]
["ORCL","19/1/2026",95125,96800,94275,627,97000]
["ORCL","16/1/2026",95475,97550,93875,85,96700]
["ORCL","15/1/2026",98925,99000,96300,124,97450]
["ORCL","14/1/2026",101675,102725,97275,123,103650]
["ORCL","13/1/2026",105325,105700,102150,9227,104950]
["ORCL","12/1/2026",101500,105275,99975,17211,102050]
["ORCL","9/1/2026",97575,102250,96425,10428,96120.111]
["ORCL","8/1/2026",96775,97900,95600,148,99575]
["ORCL","7/1/2026",99100,100000,98275,143,100150]
["ORCL","6/1/2026",99200,100200,97925,129,98700]
["ORCL","5/1/2026",101575,103250,98825,9803,100350]
["ORCL","2/1/2026",100125,101300,98925,182,99700]
["ORCL","30/12/2025",99500,101000,99075,547,99400]
["ORCL","29/12/2025",99275,101250,98400,244,101550]
["ORCL","26/12/2025",98450,102900,98450,88,99100]
["ORCL","24/12/2025",100850,100925,98950,1873,98950]
["ORCL","23/12/2025",102150,102150,98600,435,101750]
["ORCL","22/12/2025",107000,107000,99425,272,99400]
["ORCL","19/12/2025",97000,100250,96075,1005,92350]
["ORCL","18/12/2025",94000,95000,91950,557,94300]
["ORCL","17/12/2025",97500,97500,91775,328,96950]
["ORCL","16/12/2025",94500,97275,94500,260,94000]
["ORCL","15/12/2025",94925,95925,91850,431,97075]
["ORCL","12/12/2025",105000,105000,94100,667,107500]
["ORCL","11/12/2025",106225,106225,93325,84559,110425]
["ORCL","10/12/2025",116000,116000,110000,241,111000]
["ORCL","9/12/2025",114800,114800,109650,119,108825]
["ORCL","5/12/2025",111700,111700,107750,137,110825]
["ORCL","4/12/2025",105950,111000,104100,525,104975]
["ORCL","3/12/2025",103525,104625,101500,9274,102150]
["ORCL","2/12/2025",103325,107550,101500,109,101550]
["ORCL","1/12/2025",102000,102500,100000,128,104300]
["ORCL","18/11/2025",106675,107725,106150,35,107850]
["ORCL","17/11/2025",113600,113600,106900,4643,112400]
["ORCL","14/11/2025",104025,115675,104025,107,107125]
["ORCL","13/11/2025",110950,110950,106500,4633,112025]
["ORCL","12/11/2025",116900,116900,110875,157,115625]
["ORCL","11/11/2025",117250,117250,113250,68,118500]
["ORCL","10/11/2025",119950,124500,117000,74,115050]
["ORCL","7/11/2025",123000,123000,115375,6376,122900]
["ORCL","6/11/2025",126175,126175,120000,3167,125600]
["ORCL","5/11/2025",124150,126275,123825,68,127200]
["ORCL","4/11/2025",136900,136900,124125,156,133400]
["ORCL","3/11/2025",131900,133500,126825,86,131975]
["ORCL","31/10/2025",128850,133000,128050,205,128500]
["ORCL","30/10/2025",133550,133650,127700,6530,136700]
["ORCL","29/10/2025",139550,139550,133550,4989,139550]
["ORCL","28/10/2025",139425,141900,138500,4597,136425]
["ORCL","27/10/2025",137000,159800,125500,170,148450]
["ORCL","24/10/2025",148550,149100,145000,2462,145400]
["ORCL","23/10/2025",145000,152200,145000,58,147000]
["ORCL","22/10/2025",139100,151600,139100,64,145975]
["ORCL","21/10/2025",149900,152000,142000,102,149200]
["ORCL","20/10/2025",143325,154900,136900,144,147525]
["ORCL","17/10/2025",146000,153800,143300,101,159875]
["ORCL","16/10/2025",147450,158950,147275,9810,147175]
["ORCL","15/10/2025",156500,156500,145000,91,143025]
["ORCL","14/10/2025",136500,151750,136500,293,153825]
["ORCL","13/10/2025",139450,155000,139050,7696,144800]
["ORCL","9/10/2025",150000,154900,143200,141,150025]
["ORCL","8/10/2025",148525,151350,147300,1767,147825]
["ORCL","7/10/2025",147150,147950,140375,238,152800]
["ORCL","6/10/2025",145950,150625,145950,1976,145850]
["ORCL","3/10/2025",152900,156900,145550,99,149475]
["ORCL","2/10/2025",152650,154625,148725,2897,151200]
["ORCL","1/10/2025",144800,151975,143075,4659,143650]
["ORCL","30/9/2025",140575,144300,138100,9925,140325]
["ORCL","29/9/2025",138350,140375,137250,143,134175]
["ORCL","26/9/2025",136200,139600,132000,8698,135775]
["ORCL","25/9/2025",135850,137050,134625,276,143300]
["ORCL","24/9/2025",138725,143425,136200,59,150500]
["ORCL","23/9/2025",140325,150600,140325,46,159000]
["ORCL","22/9/2025",155600,159000,154225,73,159500]
["ORCL","19/9/2025",156500,159500,154150,73,156400]
["ORCL","18/9/2025",155500,156400,143550,173,149275]
["ORCL","17/9/2025",157275,159650,146025,157,150775]
["ORCL","16/9/2025",156300,161925,147875,97,156425]
["ORCL","15/9/2025",157200,157350,146650,59,144175]
["ORCL","12/9/2025",144475,145800,142200,277,153225]
["ORCL","11/9/2025",156825,156825,146900,206,157450]
["ORCL","10/9/2025",157000,163700,150000,766,116800]
["ORCL","9/9/2025",120600,120600,113250,26,115025]
["ORCL","8/9/2025",115000,117725,113275,2267,107750]
["ORCL","5/9/2025",106150,107950,105250,95,102300]
["ORCL","4/9/2025",100050,102300,100050,106,101850]
["ORCL","3/9/2025",102000,102400,101350,79,102150]
["ORCL","2/9/2025",103700,103700,101400,26,103800]
["ORCL","1/9/2025",106450,112000,103800,75,101200]
["ORCL","29/8/2025",108200,108200,99250,222,107350]
["ORCL","28/8/2025",108500,108500,107250,43,106650]
["ORCL","27/8/2025",106100,107650,106100,35,105900]
["ORCL","26/8/2025",106000,106500,105900,33,107650]
["ORCL","25/8/2025",105850,108050,105850,20,104750]
["ORCL","22/8/2025",102800,105000,102800,23,102500]
["ORCL","21/8/2025",102150,102650,102150,12,101500]
["ORCL","20/8/2025",99750,101500,99650,43,100900]
["ORCL","19/8/2025",107000,107000,100900,920,108250]
["ORCL","18/8/2025",106200,107550,106000,13,106100]
["ORCL","14/8/2025",107800,108550,102450,26,107250]
["ORCL","13/8/2025",113400,113700,107000,1606,112000]
["ORCL","12/8/2025",111850,113950,110950,403,111800]
["ORCL","11/8/2025",110550,113250,110550,97,110600]
["ORCL","8/8/2025",110400,112050,109450,67,109350]
["ORCL","7/8/2025",114150,114550,109650,1105,114100]
["ORCL","6/8/2025",112750,113800,112500,21,115200]
["ORCL","5/8/2025",117400,117400,113850,71,114350]
["ORCL","4/8/2025",108750,114550,107050,457,111550]
["ORCL","1/8/2025",112500,115000,109000,69,115100]
["ORCL","31/7/2025",114400,118200,114400,58,108850]
["ORCL","30/7/2025",107700,110350,107050,688,107950]
["ORCL","29/7/2025",108550,108550,107350,23,106500]
["ORCL","28/7/2025",105800,106500,105100,13,105150]
["ORCL","25/7/2025",103700,105650,103700,545,103050]
["ORCL","24/7/2025",109000,109000,101500,30,103600]
["ORCL","23/7/2025",104650,104650,101450,12,100000]
["ORCL","22/7/2025",103000,103000,99500,105,105000]
["ORCL","21/7/2025",107650,107650,104950,8,106500]
["ORCL","18/7/2025",111400,111400,105600,92,107550]
["ORCL","17/7/2025",105200,106900,105200,1194,102500]
["ORCL","16/7/2025",98900,102650,98550,1290,100100]
["ORCL","15/7/2025",100150,101150,99300,1161,98950]
["ORCL","14/7/2025",96150,99450,95550,509,97800]
["ORCL","11/7/2025",98700,98700,98700,31,99788.186]
["ORCL","10/7/2025",103650,103650,100000,7,98600]
["ORCL","8/7/2025",99850,99850,97900,23,101150]
["ORCL","7/7/2025",96900,99700,96000,1119,102250]
["ORCL","4/7/2025",100900,105500,100900,38,98150]
["ORCL","3/7/2025",98200,98500,97100,9,93550]
["ORCL","2/7/2025",92600,93550,92350,16,89600]
["ORCL","1/7/2025",87900,90150,87900,53,87850]
["ORCL","30/6/2025",88900,89450,87850,1144,84450]
["ORCL","27/6/2025",85050,85050,85050,1,85600]
["ORCL","26/6/2025",84750,86000,84600,1276,84100]
["ORCL","25/6/2025",85450,85450,85450,3,84900]
["ORCL","24/6/2025",83600,85200,83600,121,81200]
["ORCL","23/6/2025",80350,82150,79600,1141,79300]
["ORCL","19/6/2025",81450,81450,78800,83,82250]
["ORCL","18/6/2025",83000,83700,81450,1827,81950]
["ORCL","17/6/2025",85600,85800,81500,887,85850]
["ORCL","13/6/2025",84750,86500,83450,43,79300]
["ORCL","12/6/2025",78450,80600,78250,3624,70150]
["ORCL","11/6/2025",71550,71550,70600,15,70100]
["ORCL","10/6/2025",70400,70400,70000,7,71100]
["ORCL","9/6/2025",70800,71100,70800,31,69400]
["ORCL","6/6/2025",68700,69400,68700,55,68200]
["ORCL","5/6/2025",68250,68250,68200,19,67300]
["ORCL","4/6/2025",67350,67350,67300,9,67100]
["ORCL","3/6/2025",66150,67100,66100,13,66150]
["ORCL","2/6/2025",65050,66150,65050,10,66000]
["ORCL","30/5/2025",65900,66000,65900,35,64300]
["ORCL","29/5/2025",64300,64300,64300,3,63300]
["ORCL","28/5/2025",63100,63300,63100,11,63150]
["ORCL","27/5/2025",61800,63200,61800,33,59100]
["ORCL","26/5/2025",61850,61850,59100,3,60250]
["ORCL","23/5/2025",60200,60250,60200,3,61850]
["ORCL","22/5/2025",61550,61550,60750,131,60900]
["ORCL","21/5/2025",61900,62500,60800,829,62300]
["ORCL","19/5/2025",62250,62350,61900,182,62650]
["ORCL","16/5/2025",62000,62700,61850,196,61800]
["ORCL","15/5/2025",62100,62100,61900,18,62150]
["ORCL","14/5/2025",62150,62150,62150,8,61900]
["ORCL","13/5/2025",61500,62300,61500,21,60200]
["ORCL","12/5/2025",58000,60200,58000,41,58450]
["ORCL","9/5/2025",57200,58450,57200,4,57900]
["ORCL","8/5/2025",57700,57900,57700,3,58000]
["ORCL","7/5/2025",60000,60000,57900,60,60000]
["ORCL","6/5/2025",59600,60400,59350,1522,60300]
["ORCL","5/5/2025",59350,60750,59200,1425,55900]
["ORCL","2/5/2025",59800,68700,59800,3885,55900]
["ORCL","30/4/2025",55250,55400,54450,3,55600]
["ORCL","29/4/2025",55950,56100,55400,285,55900]
["ORCL","28/4/2025",55500,55500,55500,1,54750]
["ORCL","25/4/2025",54750,54950,54750,5,55000]
["ORCL","24/4/2025",55000,55000,55000,9,52100]
["ORCL","23/4/2025",51950,52100,51600,9,48650]
["ORCL","22/4/2025",46350,49175,46300,550,46350]
["ORCL","21/4/2025",45050,46475,45050,45,51150]
["ORCL","16/4/2025",52050,52250,51150,5,55700]
["ORCL","15/4/2025",55800,56250,55400,219,56550]
["ORCL","14/4/2025",55400,55400,55400,5,58900]
["ORCL","11/4/2025",59800,59800,58900,37,59572.801]
["ORCL","10/4/2025",60200,60200,59800,6,59500]
["ORCL","9/4/2025",59500,59500,57650,31,57600]
["ORCL","8/4/2025",57800,60000,56000,441,57800]
["ORCL","7/4/2025",55450,58200,55450,10,57400]
["ORCL","4/4/2025",58150,58700,56600,1178,60400]
["ORCL","3/4/2025",61000,61850,60450,55,62750]
["ORCL","1/4/2025",61500,62750,61500,5,60900]
["ORCL","31/3/2025",61450,61600,60550,2367,61400]
["ORCL","28/3/2025",61650,61650,60700,60,62750]
["ORCL","27/3/2025",62450,62750,62450,52,64000]
["ORCL","26/3/2025",65900,65900,63550,17,65900]
["ORCL","25/3/2025",65900,66100,65900,8,65600]
["ORCL","21/3/2025",65450,66100,65450,39,65300]
["ORCL","20/3/2025",64700,65800,64700,14,65900]
["ORCL","19/3/2025",65350,66850,65350,307,64650]
["ORCL","18/3/2025",63600,66850,63600,9,63400]
["ORCL","17/3/2025",61450,63400,61450,16,61500]
["ORCL","14/3/2025",61100,61850,61100,17,60650]
["ORCL","13/3/2025",62200,62200,60500,28,62200]
["ORCL","12/3/2025",59650,62200,59650,25,58550]
["ORCL","11/3/2025",59000,59500,56750,1681,60950]
["ORCL","10/3/2025",61150,61500,60050,774,62700]
["ORCL","7/3/2025",62550,62600,61500,6,62300]
["ORCL","6/3/2025",65250,65250,61900,1960,66600]
["ORCL","5/3/2025",64100,65650,62400,851,66200]
["ORCL","28/2/2025",68100,68100,65600,654,68100]
["ORCL","27/2/2025",70250,70250,68300,32,69900]
["ORCL","26/2/2025",69200,70400,68700,679,68200]
["ORCL","25/2/2025",67350,67650,67350,2,68600]
["ORCL","24/2/2025",70700,70700,68150,14,68700]
["ORCL","21/2/2025",70300,70300,68700,42,71600]
["ORCL","20/2/2025",71950,71950,71600,42,72850]
["ORCL","19/2/2025",72550,72850,71000,36,73000]
["ORCL","18/2/2025",71700,73450,68600,21,68400]
["ORCL","17/2/2025",68400,68400,68400,2,69350]
["ORCL","14/2/2025",68900,69500,68900,162,68500]
["ORCL","13/2/2025",68400,68500,68400,4,68750]
["ORCL","12/2/2025",68250,69150,67650,27,70100]
["ORCL","11/2/2025",70850,70950,70100,11,70800]
["ORCL","10/2/2025",72850,72850,72850,1,69550]
["ORCL","7/2/2025",70200,73000,69450,105,69050]
["ORCL","6/2/2025",69550,69550,68700,88,68500]
["ORCL","5/2/2025",66850,68500,66850,4,66500]
["ORCL","4/2/2025",67000,67250,66050,26,66300]
["ORCL","3/2/2025",65200,66800,65200,4,66650]
["ORCL","31/1/2025",68000,68400,66650,1839,67050]
["ORCL","30/1/2025",63800,67300,63800,1521,63700]
["ORCL","29/1/2025",64000,64050,60850,240,64000]
["ORCL","28/1/2025",65000,65050,63500,64,61200]
["ORCL","27/1/2025",66300,66300,61050,66,70650]
["ORCL","24/1/2025",74000,74700,69800,2015,73500]
["ORCL","23/1/2025",71800,76900,71800,47,73550]
["ORCL","22/1/2025",71550,77500,71550,166,67500]
["ORCL","21/1/2025",64900,67800,64400,43,63700]
["ORCL","20/1/2025",64500,65400,61750,170,64100]
["ORCL","17/1/2025",63650,64400,63650,18,63350]
["ORCL","16/1/2025",62900,64100,62900,450,62900]
["ORCL","15/1/2025",63050,63050,62600,15,61500]
["ORCL","14/1/2025",61250,61500,61250,12,61150]
["ORCL","13/1/2025",61400,61450,60500,299,61350]
["ORCL","10/1/2025",63050,63650,61400,35,64344.521]
["ORCL","9/1/2025",64500,64500,64500,3,64800]
["ORCL","8/1/2025",63850,64800,63850,5,64450]
["ORCL","7/1/2025",64550,64900,63900,44,65000]
["ORCL","6/1/2025",65750,66300,65000,467,65500]
["ORCL","3/1/2025",65000,65750,64600,181,64950]
["ORCL","2/1/2025",67050,67050,64600,6,66300]
["ORCL","30/12/2024",66300,66600,65050,696,66450]
["ORCL","27/12/2024",66750,66750,65600,43,68200]
["ORCL","26/12/2024",67600,68200,67600,10,65800]
["ORCL","24/12/2024",65900,67350,65900,107,65800]
["ORCL","23/12/2024",65500,65800,65250,51,65250]
["ORCL","20/12/2024",63550,65250,63550,13,65550]
["ORCL","19/12/2024",65300,65550,65300,3,67150]
["ORCL","18/12/2024",65400,67600,65100,488,64900]
["ORCL","17/12/2024",63500,66200,62500,3907,63600]
["ORCL","16/12/2024",63950,63950,62700,99,62400]
["ORCL","13/12/2024",62700,62700,62150,18,63200]
["ORCL","12/12/2024",63350,63350,62750,3,64750]
["ORCL","11/12/2024",63250,64800,62950,51,63300]
["ORCL","10/12/2024",62200,63450,61800,175,67300]
["ORCL","9/12/2024",69450,70400,67200,1993,68750]
["ORCL","6/12/2024",68050,68650,67850,29,67850]
["ORCL","5/12/2024",68600,70500,67650,14,70500]
["ORCL","4/12/2024",70500,70500,70500,2,66300]
["ORCL","3/12/2024",66250,66300,66050,45,66250]
["ORCL","2/12/2024",66550,66850,66250,14,70000]
["ORCL","29/11/2024",67800,68250,67800,2,65100]
["ORCL","28/11/2024",69000,69000,64150,10,68300]
["ORCL","27/11/2024",67400,70000,67250,12,70000]
["ORCL","26/11/2024",68750,70000,68750,12,70300]
["ORCL","25/11/2024",71650,72400,69750,1788,70650]
["ORCL","22/11/2024",71450,71450,70850,5,69400]
["ORCL","21/11/2024",71000,72500,70800,617,70050]
["ORCL","20/11/2024",69300,69400,69300,6,69350]
["ORCL","19/11/2024",69000,69350,68550,36,69800]
["ORCL","15/11/2024",70700,71050,69200,887,71800]
["ORCL","14/11/2024",72000,73150,71450,213,73250]
["ORCL","13/11/2024",72550,74000,72550,5,72900]
["ORCL","12/11/2024",72900,72900,72450,11,72700]
["ORCL","11/11/2024",73450,74250,72550,331,73250]
["ORCL","8/11/2024",71000,73050,71000,30,71000]
["ORCL","7/11/2024",70100,72000,70000,385,70300]
["ORCL","6/11/2024",69450,70950,69450,332,67350]
["ORCL","5/11/2024",66950,67700,66300,210,66800]
["ORCL","4/11/2024",66150,66700,66150,9,66100]
["ORCL","1/11/2024",65250,67050,65250,273,64550]
["ORCL","31/10/2024",65200,65400,64300,267,67450]
["ORCL","30/10/2024",67300,68000,67150,302,66650]
["ORCL","29/10/2024",66300,67000,66100,626,66400]
["ORCL","28/10/2024",67100,67100,66300,3,68050]
["ORCL","25/10/2024",69000,69050,67200,215,68650]
["ORCL","24/10/2024",68500,68500,68500,1,68600]
["ORCL","23/10/2024",68600,68600,68600,1,69550]
["ORCL","22/10/2024",69600,70000,69350,8,69350]
["ORCL","21/10/2024",68200,70050,68200,526,69750]
["ORCL","18/10/2024",71000,71000,69500,285,69900]
["ORCL","17/10/2024",70200,70550,70200,25,68650]
["ORCL","16/10/2024",69000,69000,67800,36,69300]
["ORCL","15/10/2024",69350,69400,68250,666,69350]
["ORCL","14/10/2024",69250,69550,68600,750,69050]
["ORCL","10/10/2024",69000,69250,69000,11,70650]
["ORCL","9/10/2024",71000,71050,70350,2858,70650]
["ORCL","8/10/2024",69600,70650,69600,322,69150]
["ORCL","7/10/2024",70000,70400,69000,420,69650]
["ORCL","4/10/2024",68300,69300,68300,10,68450]
["ORCL","3/10/2024",68900,68900,68300,10,69550]
["ORCL","2/10/2024",69700,69800,69550,34,69250]
["ORCL","1/10/2024",70300,70300,68600,252,70200]
["ORCL","30/9/2024",68750,70250,68050,470,69100]
["ORCL","27/9/2024",68400,69100,68400,10,68850]
["ORCL","26/9/2024",68400,68850,68150,21,67950]
["ORCL","25/9/2024",67850,68250,67600,15,67350]
["ORCL","24/9/2024",67100,67350,67100,7,67300]
["ORCL","23/9/2024",67600,67700,66950,15,67850]
["ORCL","20/9/2024",68050,68600,67800,1118,68200]
["ORCL","19/9/2024",68450,68450,67850,9,67500]
["ORCL","4/9/2024",60700,61100,60300,121,60600]
["ORCL","3/9/2024",60950,62200,60950,624,60400]
["ORCL","2/9/2024",61100,61100,58150,116,61000]
["ORCL","30/8/2024",61000,61000,59900,250,59900]
["ORCL","29/8/2024",59650,61000,59650,158,59450]
["ORCL","28/8/2024",59600,59850,59250,50,59900]
["ORCL","27/8/2024",59550,60300,59550,130,59600]
["ORCL","26/8/2024",59400,59850,59250,266,59700]
["ORCL","23/8/2024",59900,59900,58900,147,59250]
["ORCL","22/8/2024",60500,60850,60350,22,60150]
["ORCL","19/8/2024",59000,59450,58850,205,59150]
["ORCL","16/8/2024",58200,58750,58150,89,58300]
["ORCL","15/8/2024",57050,57900,56950,137,57300]
["ORCL","14/8/2024",56800,57550,56700,160,56600]
["ORCL","13/8/2024",56550,57350,56550,213,56500]
["ORCL","12/8/2024",57000,57150,56250,213,56900]
["ORCL","9/8/2024",56100,57300,56100,201,56350]
["ORCL","8/8/2024",56650,57050,56350,364,55800]
["ORCL","7/8/2024",57400,57500,56600,82,57300]
["ORCL","6/8/2024",58700,58700,57100,198,56900]
["ORCL","5/8/2024",58000,58050,57250,133,58600]
["ORCL","2/8/2024",59500,59500,57450,338,59600]
["ORCL","1/8/2024",60600,61050,59650,121,59700]
["ORCL","31/7/2024",58900,59350,58550,100,57150]
["ORCL","30/7/2024",59750,60000,57750,152,59750]
["ORCL","29/7/2024",61600,61600,60150,151,61050]
["ORCL","26/7/2024",61050,61750,60700,139,61050]
["ORCL","25/7/2024",61550,62900,61400,225,61700]
["ORCL","24/7/2024",62450,63500,62150,206,63750]
["ORCL","23/7/2024",63050,63800,63000,289,62250]
["ORCL","22/7/2024",61500,62500,61500,142,61500]
["ORCL","19/7/2024",61750,62150,60900,108,61000]
["ORCL","18/7/2024",60900,61900,60450,140,60900]
["ORCL","17/7/2024",61000,61600,60100,278,61100]
["ORCL","16/7/2024",62050,62050,59200,313,62400]
["ORCL","15/7/2024",67500,69000,64450,534,68800]
["ORCL","12/7/2024",67900,68500,66800,397,67500]
["ORCL","11/7/2024",66500,66750,65600,463,65764.834]
["ORCL","10/7/2024",66000,66600,64050,465,67014]
["ORCL","9/7/2024",67500,67904,66269.5,1009,67355]
["ORCL","8/7/2024",67500,67904,66269.5,1009,67355]
["ORCL","5/7/2024",71255,71255,67014,2520,76571]
["ORCL","4/7/2024",72100,78030,72100,307,72100]
["ORCL","3/7/2024",68500,69000,67216.5,99,68500.5]
["ORCL","2/7/2024",67500,69651,67500,440,67294.5]
["ORCL","1/7/2024",64500,66999,64500,454,63821.5]
["ORCL","28/6/2024",62993.5,64484,62231.5,384,62974.5]
["ORCL","27/6/2024",59515,63521.5,59515,257,61930]
["ORCL","26/6/2024",61303,62693.5,61227,160,60919.5]
["ORCL","25/6/2024",59820.5,60979,59820.5,291,61129]
["ORCL","24/6/2024",62600,65000,61000,31,62257]
["ORCL","21/6/2024",62499,64134,58920,283,61106.5]
["ORCL","20/6/2024",62499,64134,58920,283,61106.5]
["ORCL","19/6/2024",62499,64134,58920,283,61106.5]
["ORCL","18/6/2024",58770,62863.5,58300,321,58363]
["ORCL","17/6/2024",59270,59300,57746,489,59373.5]
["ORCL","14/6/2024",59270,59300,57746,489,59373.5]
["ORCL","13/6/2024",60000,61055,57001,355,61057.5]
["ORCL","12/6/2024",58000,61584.5,58000,2072,54064]
["ORCL","11/6/2024",53928.5,54157,53510,218,54252.5]
["ORCL","10/6/2024",55702.5,55702.5,53762.5,707,55060]
["ORCL","7/6/2024",53600,54653.5,52949,281,53580.5]
["ORCL","6/6/2024",54039,55342.5,52580,462,53570.5]
["ORCL","5/6/2024",53000,54813.5,52574,129,52540.5]
["ORCL","4/6/2024",52000,53559,51634,570,51459]
["ORCL","3/6/2024",50579.5,51489.5,49524.5,925,48634.5]
["ORCL","31/5/2024",47355.5,48073.5,45988.5,865,47604]
["ORCL","30/5/2024",48262,48262,47325.5,376,50194.5]
["ORCL","22/5/2024",49900,51500,49721.5,145,49886.5]
["ORCL","21/5/2024",47450,48366,47100,242,47270.5]
["ORCL","20/5/2024",45493,46094,45307.5,255,45488.5]
["ORCL","17/5/2024",44831,45488.5,44823.5,721,44827]
["ORCL","16/5/2024",44237.5,44849,44237.5,1265,44356.5]
["ORCL","15/5/2024",43800,44589,43414,686,43869.5]
["ORCL","14/5/2024",42090,43981.5,41680,1782,41635]
["ORCL","13/5/2024",41797.5,42118,41575,269,42090]
["ORCL","10/5/2024",42120,42430.5,41878.5,165,42286.5]
["ORCL","9/5/2024",42377.5,42439,41920,319,42164]
["ORCL","8/5/2024",43155,43155,42141,183,43151.5]
["ORCL","7/5/2024",43930,44047,43050,505,43825]
["ORCL","26/4/2024",42428.5,43383,42365,213,41445]
["ORCL","25/4/2024",40613,41546.5,39950,6357,40501]
["ORCL","24/4/2024",40225,40665,40030.5,183,40420]
["ORCL","23/4/2024",40550,40875,40332,217,40397.5]
["ORCL","22/4/2024",40802.5,41032,40426,146,40755.5]
["ORCL","19/4/2024",41067,41444,40717.5,216,41077]
["ORCL","18/4/2024",41897.5,41897.5,41004.5,543,42259.5]
["ORCL","17/4/2024",43345,43695.5,42089.5,165,43345]
["ORCL","16/4/2024",43067.5,43629,42811,171,42740.5]
["ORCL","15/4/2024",42782,43305,42456,456,42392]
["ORCL","12/4/2024",42359,42745,42189.5,247,43063]
["ORCL","11/4/2024",42461.5,43260.5,42423.5,185,42388.5]
["ORCL","10/4/2024",43000,43000,42253.5,438,42757]
["ORCL","9/4/2024",42493.5,43000,41842.5,349,42910.902]
["ORCL","8/4/2024",43641.5,43656,42733.5,337,43664.5]
["ORCL","5/4/2024",43718.5,44149,43585.5,72,43695.5]
["ORCL","4/4/2024",45537,45900.5,44449.5,108,45130]
["ORCL","3/4/2024",45360,45699.5,44562,761,45212.5]
["ORCL","2/4/2024",46024,46464,44988,660,46401.5]
["ORCL","1/4/2024",46024,46464,44988,660,46401.5]
["ORCL","29/3/2024",46024,46464,44988,660,46401.5]
["ORCL","28/3/2024",46024,46464,44988,660,46401.5]
["ORCL","27/3/2024",46024,46464,44988,660,46401.5]
["ORCL","26/3/2024",45559,46631,45475.5,430,45449.5]
["ORCL","25/3/2024",45503,46590,45503,112,46780.5]
["ORCL","22/3/2024",47200,47254.5,46523.5,229,47216.5]
["ORCL","21/3/2024",48533,49000,47364.5,385,47424]
["ORCL","20/3/2024",46653,47230.5,46566,210,46528]
["ORCL","19/3/2024",46228.5,46727,45562.5,421,45857]
["ORCL","18/3/2024",45900,46323.5,45300.5,393,44966]
["ORCL","15/3/2024",44413,44866,43703,209,44203]
["ORCL","14/3/2024",44117,46052,44117,774,43997.5]
["ORCL","13/3/2024",45400,46157.5,43956.5,545,45400]
["ORCL","12/3/2024",40966,46987,40966,2108,39015.5]
["ORCL","11/3/2024",39513.5,39634.5,38887,344,39210]
["ORCL","8/3/2024",39132.5,39982.5,38717.5,269,39263.5]
["ORCL","7/3/2024",38752,39435.5,37457,165,38144]
["ORCL","6/3/2024",40000,40000,38069,129,38415.5]
["ORCL","5/3/2024",41000,41738,38883,196,40531]
["ORCL","4/3/2024",41279,43784.5,40007.5,217,41213]
["ORCL","1/3/2024",40000,41574,39280,327,39811]
["ORCL","29/2/2024",39850,40650,37900,355,39850]
["ORCL","28/2/2024",40348.5,40805,39000,251,40348.5]
["ORCL","27/2/2024",40989.5,41727,39753,179,40810.5]
["ORCL","26/2/2024",41947.5,42702.5,40010,159,41947.5]
["ORCL","23/2/2024",40050,41760,40000,677,40508]
["ORCL","22/2/2024",40120,42040,39780,254,40060.5]
["ORCL","21/2/2024",40963.5,41700.5,39795,260,40963.5]
["ORCL","20/2/2024",42000,43186.5,40391.5,582,41980]
["ORCL","19/2/2024",41240,43304,41000,108,41436.5]
["ORCL","16/2/2024",43616.5,43616.5,40444,190,43616.5]
["ORCL","15/2/2024",46400,46400,43287.5,119,44682.5]
["ORCL","14/2/2024",48187.5,50835.5,44239,333,48187.5]
["ORCL","13/2/2024",48800,49723.5,48096.5,432,48306]
["ORCL","12/2/2024",48800,49723.5,48096.5,432,48306]
["ORCL","9/2/2024",48800,49723.5,48096.5,432,48306]
["ORCL","8/2/2024",49327.5,50626.5,48550,237,49310.5]
["ORCL","7/2/2024",50300,51918,48503,192,48084]
["ORCL","6/2/2024",50000,51300,48027,274,49750.5]
["ORCL","5/2/2024",50150,51099.5,49261,257,50042.5]
["ORCL","2/2/2024",50000,52206.5,49618.5,230,49653.5]
["ORCL","1/2/2024",46900,49487.5,46486,215,46569]