va-project/Companies_Data/LRCX_Data/LRCX_price_history.csv

1	symbol	date	Closing Price
2	LRCX	1984-05-04	2.222222089767456
3	LRCX	1984-05-07	2.194443941116333
4	LRCX	1984-05-08	2.194443941116333
5	LRCX	1984-05-09	2.194443941116333
6	LRCX	1984-05-10	2.1388890743255615
7	LRCX	1984-05-11	2.1111109256744385
8	LRCX	1984-05-14	2.1111109256744385
9	LRCX	1984-05-15	2.1666669845581055
10	LRCX	1984-05-16	2.1666669845581055
11	LRCX	1984-05-17	2.1666669845581055
12	LRCX	1984-05-18	1.888888955116272
13	LRCX	1984-05-21	1.888888955116272
14	LRCX	1984-05-22	1.888888955116272
15	LRCX	1984-05-23	1.9166669845581055
16	LRCX	1984-05-24	1.9166669845581055
17	LRCX	1984-05-25	1.9166669845581055
18	LRCX	1984-05-29	1.9166669845581055
19	LRCX	1984-05-30	1.9166669845581055
20	LRCX	1984-05-31	1.9166669845581055
21	LRCX	1984-06-01	1.9722219705581665
22	LRCX	1984-06-04	2.0
23	LRCX	1984-06-05	2.027777910232544
24	LRCX	1984-06-06	2.027777910232544
25	LRCX	1984-06-07	2.0833330154418945
26	LRCX	1984-06-08	2.0833330154418945
27	LRCX	1984-06-11	2.0833330154418945
28	LRCX	1984-06-12	2.1111109256744385
29	LRCX	1984-06-13	2.1111109256744385
30	LRCX	1984-06-14	2.1111109256744385
31	LRCX	1984-06-15	2.1111109256744385
32	LRCX	1984-06-18	2.1111109256744385
33	LRCX	1984-06-19	2.1388890743255615
34	LRCX	1984-06-20	2.1388890743255615
35	LRCX	1984-06-21	2.1388890743255615
36	LRCX	1984-06-22	2.1388890743255615
37	LRCX	1984-06-25	2.1111109256744385
38	LRCX	1984-06-26	2.055556058883667
39	LRCX	1984-06-27	2.055556058883667
40	LRCX	1984-06-28	2.0
41	LRCX	1984-06-29	2.0
42	LRCX	1984-07-02	2.0
43	LRCX	1984-07-03	1.888888955116272
44	LRCX	1984-07-05	1.888888955116272
45	LRCX	1984-07-06	1.888888955116272
46	LRCX	1984-07-09	1.8333330154418945
47	LRCX	1984-07-10	1.8333330154418945
48	LRCX	1984-07-11	1.861111044883728
49	LRCX	1984-07-12	1.861111044883728
50	LRCX	1984-07-13	1.861111044883728
51	LRCX	1984-07-16	1.861111044883728
52	LRCX	1984-07-17	1.861111044883728
53	LRCX	1984-07-18	1.888888955116272
54	LRCX	1984-07-19	1.9166669845581055
55	LRCX	1984-07-20	1.9166669845581055
56	LRCX	1984-07-23	1.9166669845581055
57	LRCX	1984-07-24	1.9166669845581055
58	LRCX	1984-07-25	1.9166669845581055
59	LRCX	1984-07-26	1.9166669845581055
60	LRCX	1984-07-27	1.9166669845581055
61	LRCX	1984-07-30	1.888888955116272
62	LRCX	1984-07-31	1.888888955116272
63	LRCX	1984-08-01	1.888888955116272
64	LRCX	1984-08-02	1.9166669845581055
65	LRCX	1984-08-03	2.027777910232544
66	LRCX	1984-08-06	2.1388890743255615
67	LRCX	1984-08-07	2.1111109256744385
68	LRCX	1984-08-08	2.1111109256744385
69	LRCX	1984-08-09	2.1111109256744385
70	LRCX	1984-08-10	2.1111109256744385
71	LRCX	1984-08-13	2.1666669845581055
72	LRCX	1984-08-14	2.1666669845581055
73	LRCX	1984-08-15	2.1666669845581055
74	LRCX	1984-08-16	2.1666669845581055
75	LRCX	1984-08-17	2.1666669845581055
76	LRCX	1984-08-20	2.1666669845581055
77	LRCX	1984-08-21	2.1666669845581055
78	LRCX	1984-08-22	2.277777910232544
79	LRCX	1984-08-23	2.222222089767456
80	LRCX	1984-08-24	2.222222089767456
81	LRCX	1984-08-27	2.1666669845581055
82	LRCX	1984-08-28	2.1666669845581055
83	LRCX	1984-08-29	2.1666669845581055
84	LRCX	1984-08-30	2.194443941116333
85	LRCX	1984-08-31	2.194443941116333
86	LRCX	1984-09-04	2.222222089767456
87	LRCX	1984-09-05	2.222222089767456
88	LRCX	1984-09-06	2.222222089767456
89	LRCX	1984-09-07	2.3611109256744385
90	LRCX	1984-09-10	2.3611109256744385
91	LRCX	1984-09-11	2.4166669845581055
92	LRCX	1984-09-12	2.444443941116333
93	LRCX	1984-09-13	2.527777910232544
94	LRCX	1984-09-14	2.5833330154418945
95	LRCX	1984-09-17	2.6388890743255615
96	LRCX	1984-09-18	2.6388890743255615
97	LRCX	1984-09-19	2.6388890743255615
98	LRCX	1984-09-20	2.3888890743255615
99	LRCX	1984-09-21	2.3888890743255615
100	LRCX	1984-09-24	2.3888890743255615
101	LRCX	1984-09-25	2.222222089767456
102	LRCX	1984-09-26	2.194443941116333
103	LRCX	1984-09-27	2.1388890743255615
104	LRCX	1984-09-28	2.0
105	LRCX	1984-10-01	1.944443941116333
106	LRCX	1984-10-02	1.888888955116272
107	LRCX	1984-10-03	1.888888955116272
108	LRCX	1984-10-04	1.861111044883728
109	LRCX	1984-10-05	1.861111044883728
110	LRCX	1984-10-08	1.861111044883728
111	LRCX	1984-10-09	1.861111044883728
112	LRCX	1984-10-10	1.861111044883728
113	LRCX	1984-10-11	1.861111044883728
114	LRCX	1984-10-12	1.861111044883728
115	LRCX	1984-10-15	1.7777780294418335
116	LRCX	1984-10-16	1.7222219705581665
117	LRCX	1984-10-17	1.6666669845581055
118	LRCX	1984-10-18	1.6666669845581055
119	LRCX	1984-10-19	1.6666669845581055
120	LRCX	1984-10-22	1.6666669845581055
121	LRCX	1984-10-23	1.6666669845581055
122	LRCX	1984-10-24	1.6666669845581055
123	LRCX	1984-10-25	1.6666669845581055
124	LRCX	1984-10-26	1.6666669845581055
125	LRCX	1984-10-29	1.6666669845581055
126	LRCX	1984-10-30	1.7777780294418335
127	LRCX	1984-10-31	1.805556058883667
128	LRCX	1984-11-01	1.8333330154418945
129	LRCX	1984-11-02	1.8333330154418945
130	LRCX	1984-11-05	1.9166669845581055
131	LRCX	1984-11-06	1.888888955116272
132	LRCX	1984-11-07	1.888888955116272
133	LRCX	1984-11-08	1.888888955116272
134	LRCX	1984-11-09	1.888888955116272
135	LRCX	1984-11-12	1.9166669845581055
136	LRCX	1984-11-13	1.944443941116333
137	LRCX	1984-11-14	1.944443941116333
138	LRCX	1984-11-15	1.944443941116333
139	LRCX	1984-11-16	1.944443941116333
140	LRCX	1984-11-19	1.944443941116333
141	LRCX	1984-11-20	1.9166669845581055
142	LRCX	1984-11-21	1.805556058883667
143	LRCX	1984-11-23	1.805556058883667
144	LRCX	1984-11-26	1.805556058883667
145	LRCX	1984-11-27	1.805556058883667
146	LRCX	1984-11-28	1.8333330154418945
147	LRCX	1984-11-29	1.8333330154418945
148	LRCX	1984-11-30	1.8333330154418945
149	LRCX	1984-12-03	1.8333330154418945
150	LRCX	1984-12-04	1.8333330154418945
151	LRCX	1984-12-05	1.8333330154418945
152	LRCX	1984-12-06	1.861111044883728
153	LRCX	1984-12-07	1.888888955116272
154	LRCX	1984-12-10	1.888888955116272
155	LRCX	1984-12-11	1.888888955116272
156	LRCX	1984-12-12	1.888888955116272
157	LRCX	1984-12-13	1.888888955116272
158	LRCX	1984-12-14	1.8333330154418945
159	LRCX	1984-12-17	1.8333330154418945
160	LRCX	1984-12-18	1.861111044883728
161	LRCX	1984-12-19	1.8333330154418945
162	LRCX	1984-12-20	1.75
163	LRCX	1984-12-21	1.7222219705581665
164	LRCX	1984-12-24	1.7222219705581665
165	LRCX	1984-12-26	1.7222219705581665
166	LRCX	1984-12-27	1.75
167	LRCX	1984-12-28	1.8333330154418945
168	LRCX	1984-12-31	1.8333330154418945
169	LRCX	1985-01-02	1.8333330154418945
170	LRCX	1985-01-03	1.805556058883667
171	LRCX	1985-01-04	1.7222219705581665
172	LRCX	1985-01-07	1.555556058883667
173	LRCX	1985-01-08	1.4722219705581665
174	LRCX	1985-01-09	1.5277780294418335
175	LRCX	1985-01-10	1.5833330154418945
176	LRCX	1985-01-11	1.611111044883728
177	LRCX	1985-01-14	1.7222219705581665
178	LRCX	1985-01-15	1.805556058883667
179	LRCX	1985-01-16	1.861111044883728
180	LRCX	1985-01-17	1.9166669845581055
181	LRCX	1985-01-18	2.0
182	LRCX	1985-01-21	2.0
183	LRCX	1985-01-22	1.9722219705581665
184	LRCX	1985-01-23	2.0
185	LRCX	1985-01-24	2.222222089767456
186	LRCX	1985-01-25	2.3611109256744385
187	LRCX	1985-01-28	2.194443941116333
188	LRCX	1985-01-29	2.277777910232544
189	LRCX	1985-01-30	2.3333330154418945
190	LRCX	1985-01-31	2.3333330154418945
191	LRCX	1985-02-01	2.277777910232544
192	LRCX	1985-02-04	2.305556058883667
193	LRCX	1985-02-05	2.3611109256744385
194	LRCX	1985-02-06	2.5833330154418945
195	LRCX	1985-02-07	2.6388890743255615
196	LRCX	1985-02-08	2.6388890743255615
197	LRCX	1985-02-11	2.6111109256744385
198	LRCX	1985-02-12	2.555556058883667
199	LRCX	1985-02-13	2.555556058883667
200	LRCX	1985-02-14	2.472222089767456
201	LRCX	1985-02-15	2.5
202	LRCX	1985-02-19	2.5
203	LRCX	1985-02-20	2.4166669845581055
204	LRCX	1985-02-21	2.3888890743255615
205	LRCX	1985-02-22	2.277777910232544
206	LRCX	1985-02-25	2.277777910232544
207	LRCX	1985-02-26	2.25
208	LRCX	1985-02-27	2.222222089767456
209	LRCX	1985-02-28	2.3611109256744385
210	LRCX	1985-03-01	2.444443941116333
211	LRCX	1985-03-04	2.527777910232544
212	LRCX	1985-03-05	2.6111109256744385
213	LRCX	1985-03-06	2.6111109256744385
214	LRCX	1985-03-07	2.555556058883667
215	LRCX	1985-03-08	2.527777910232544
216	LRCX	1985-03-11	2.472222089767456
217	LRCX	1985-03-12	2.444443941116333
218	LRCX	1985-03-13	2.3611109256744385
219	LRCX	1985-03-14	2.4166669845581055
220	LRCX	1985-03-15	2.4166669845581055
221	LRCX	1985-03-18	2.3611109256744385
222	LRCX	1985-03-19	2.3611109256744385
223	LRCX	1985-03-20	2.305556058883667
224	LRCX	1985-03-21	2.222222089767456
225	LRCX	1985-03-22	2.222222089767456
226	LRCX	1985-03-25	2.305556058883667
227	LRCX	1985-03-26	2.305556058883667
228	LRCX	1985-03-27	2.277777910232544
229	LRCX	1985-03-28	2.194443941116333
230	LRCX	1985-03-29	2.222222089767456
231	LRCX	1985-04-01	2.222222089767456
232	LRCX	1985-04-02	2.222222089767456
233	LRCX	1985-04-03	2.277777910232544
234	LRCX	1985-04-04	2.222222089767456
235	LRCX	1985-04-08	2.25
236	LRCX	1985-04-09	2.25
237	LRCX	1985-04-10	2.25
238	LRCX	1985-04-11	2.25
239	LRCX	1985-04-12	2.222222089767456
240	LRCX	1985-04-15	2.25
241	LRCX	1985-04-16	2.3333330154418945
242	LRCX	1985-04-17	2.277777910232544
243	LRCX	1985-04-18	2.305556058883667
244	LRCX	1985-04-19	2.277777910232544
245	LRCX	1985-04-22	2.222222089767456
246	LRCX	1985-04-23	2.25
247	LRCX	1985-04-24	2.222222089767456
248	LRCX	1985-04-25	2.25
249	LRCX	1985-04-26	2.25
250	LRCX	1985-04-29	2.1666669845581055
251	LRCX	1985-04-30	2.1111109256744385
252	LRCX	1985-05-01	2.055556058883667
253	LRCX	1985-05-02	2.1111109256744385
254	LRCX	1985-05-03	2.055556058883667
255	LRCX	1985-05-06	2.0833330154418945
256	LRCX	1985-05-07	2.1111109256744385
257	LRCX	1985-05-08	2.1111109256744385
258	LRCX	1985-05-09	2.1666669845581055
259	LRCX	1985-05-10	2.222222089767456
260	LRCX	1985-05-13	2.194443941116333
261	LRCX	1985-05-14	2.222222089767456
262	LRCX	1985-05-15	2.1666669845581055
263	LRCX	1985-05-16	2.222222089767456
264	LRCX	1985-05-17	2.3333330154418945
265	LRCX	1985-05-20	2.305556058883667
266	LRCX	1985-05-21	2.305556058883667
267	LRCX	1985-05-22	2.277777910232544
268	LRCX	1985-05-23	2.277777910232544
269	LRCX	1985-05-24	2.222222089767456
270	LRCX	1985-05-28	2.25
271	LRCX	1985-05-29	2.25
272	LRCX	1985-05-30	2.25
273	LRCX	1985-05-31	2.1666669845581055
274	LRCX	1985-06-03	2.1111109256744385
275	LRCX	1985-06-04	2.0833330154418945
276	LRCX	1985-06-05	1.9722219705581665
277	LRCX	1985-06-06	2.0
278	LRCX	1985-06-07	2.055556058883667
279	LRCX	1985-06-10	2.0
280	LRCX	1985-06-11	1.9722219705581665
281	LRCX	1985-06-12	2.0
282	LRCX	1985-06-13	1.9166669845581055
283	LRCX	1985-06-14	1.9166669845581055
284	LRCX	1985-06-17	1.888888955116272
285	LRCX	1985-06-18	1.888888955116272
286	LRCX	1985-06-19	1.888888955116272
287	LRCX	1985-06-20	1.888888955116272
288	LRCX	1985-06-21	1.9166669845581055
289	LRCX	1985-06-24	1.9166669845581055
290	LRCX	1985-06-25	2.055556058883667
291	LRCX	1985-06-26	2.1111109256744385
292	LRCX	1985-06-27	2.1111109256744385
293	LRCX	1985-06-28	2.1111109256744385
294	LRCX	1985-07-01	2.0833330154418945
295	LRCX	1985-07-02	2.027777910232544
296	LRCX	1985-07-03	1.9722219705581665
297	LRCX	1985-07-05	1.9722219705581665
298	LRCX	1985-07-08	1.9166669845581055
299	LRCX	1985-07-09	1.944443941116333
300	LRCX	1985-07-10	1.9722219705581665
301	LRCX	1985-07-11	2.0
302	LRCX	1985-07-12	1.944443941116333
303	LRCX	1985-07-15	1.944443941116333
304	LRCX	1985-07-16	2.055556058883667
305	LRCX	1985-07-17	2.1111109256744385
306	LRCX	1985-07-18	2.1388890743255615
307	LRCX	1985-07-19	2.1111109256744385
308	LRCX	1985-07-22	2.055556058883667
309	LRCX	1985-07-23	2.0833330154418945
310	LRCX	1985-07-24	2.0833330154418945
311	LRCX	1985-07-25	2.1111109256744385
312	LRCX	1985-07-26	2.1111109256744385
313	LRCX	1985-07-29	2.1111109256744385
314	LRCX	1985-07-30	2.0833330154418945
315	LRCX	1985-07-31	2.194443941116333
316	LRCX	1985-08-01	2.222222089767456
317	LRCX	1985-08-02	2.222222089767456
318	LRCX	1985-08-05	2.1666669845581055
319	LRCX	1985-08-06	2.1666669845581055
320	LRCX	1985-08-07	2.0833330154418945
321	LRCX	1985-08-08	2.055556058883667
322	LRCX	1985-08-09	2.0833330154418945
323	LRCX	1985-08-12	2.0833330154418945
324	LRCX	1985-08-13	2.055556058883667
325	LRCX	1985-08-14	2.055556058883667
326	LRCX	1985-08-15	2.0833330154418945
327	LRCX	1985-08-16	2.027777910232544
328	LRCX	1985-08-19	2.0
329	LRCX	1985-08-20	2.055556058883667
330	LRCX	1985-08-21	2.0
331	LRCX	1985-08-22	2.0
332	LRCX	1985-08-23	2.0833330154418945
333	LRCX	1985-08-26	2.027777910232544
334	LRCX	1985-08-27	2.222222089767456
335	LRCX	1985-08-28	2.277777910232544
336	LRCX	1985-08-29	2.222222089767456
337	LRCX	1985-08-30	2.0833330154418945
338	LRCX	1985-09-03	2.055556058883667
339	LRCX	1985-09-04	2.0
340	LRCX	1985-09-05	2.055556058883667
341	LRCX	1985-09-06	1.9722219705581665
342	LRCX	1985-09-09	1.9722219705581665
343	LRCX	1985-09-10	1.7777780294418335
344	LRCX	1985-09-11	1.694443941116333
345	LRCX	1985-09-12	1.75
346	LRCX	1985-09-13	1.694443941116333
347	LRCX	1985-09-16	1.7222219705581665
348	LRCX	1985-09-17	1.7222219705581665
349	LRCX	1985-09-18	1.6666669845581055
350	LRCX	1985-09-19	1.694443941116333
351	LRCX	1985-09-20	1.861111044883728
352	LRCX	1985-09-23	1.9166669845581055
353	LRCX	1985-09-24	1.8333330154418945
354	LRCX	1985-09-25	1.7777780294418335
355	LRCX	1985-09-26	1.75
356	LRCX	1985-09-30	1.75
357	LRCX	1985-10-01	1.75
358	LRCX	1985-10-02	1.694443941116333
359	LRCX	1985-10-03	1.638888955116272
360	LRCX	1985-10-04	1.611111044883728
361	LRCX	1985-10-07	1.555556058883667
362	LRCX	1985-10-08	1.5277780294418335
363	LRCX	1985-10-09	1.444443941116333
364	LRCX	1985-10-10	1.5277780294418335
365	LRCX	1985-10-11	1.555556058883667
366	LRCX	1985-10-14	1.611111044883728
367	LRCX	1985-10-15	1.5833330154418945
368	LRCX	1985-10-16	1.638888955116272
369	LRCX	1985-10-17	1.638888955116272
370	LRCX	1985-10-18	1.7222219705581665
371	LRCX	1985-10-21	1.75
372	LRCX	1985-10-22	1.861111044883728
373	LRCX	1985-10-23	1.8333330154418945
374	LRCX	1985-10-24	1.9166669845581055
375	LRCX	1985-10-25	1.944443941116333
376	LRCX	1985-10-28	1.888888955116272
377	LRCX	1985-10-29	1.861111044883728
378	LRCX	1985-10-30	1.888888955116272
379	LRCX	1985-10-31	1.888888955116272
380	LRCX	1985-11-01	1.861111044883728
381	LRCX	1985-11-04	1.805556058883667
382	LRCX	1985-11-05	1.805556058883667
383	LRCX	1985-11-06	1.7777780294418335
384	LRCX	1985-11-07	1.7777780294418335
385	LRCX	1985-11-08	1.75
386	LRCX	1985-11-11	1.805556058883667
387	LRCX	1985-11-12	1.7222219705581665
388	LRCX	1985-11-13	1.7222219705581665
389	LRCX	1985-11-14	1.7777780294418335
390	LRCX	1985-11-15	1.805556058883667
391	LRCX	1985-11-18	1.7777780294418335
392	LRCX	1985-11-19	1.805556058883667
393	LRCX	1985-11-20	1.9166669845581055
394	LRCX	1985-11-21	1.944443941116333
395	LRCX	1985-11-22	1.944443941116333
396	LRCX	1985-11-25	1.944443941116333
397	LRCX	1985-11-26	1.9722219705581665
398	LRCX	1985-11-27	1.9722219705581665
399	LRCX	1985-11-29	1.9722219705581665
400	LRCX	1985-12-02	1.9722219705581665
401	LRCX	1985-12-03	2.0
402	LRCX	1985-12-04	2.0833330154418945
403	LRCX	1985-12-05	2.055556058883667
404	LRCX	1985-12-06	2.027777910232544
405	LRCX	1985-12-09	2.027777910232544
406	LRCX	1985-12-10	1.9722219705581665
407	LRCX	1985-12-11	2.0
408	LRCX	1985-12-12	2.0
409	LRCX	1985-12-13	2.0
410	LRCX	1985-12-16	2.0
411	LRCX	1985-12-17	2.0
412	LRCX	1985-12-18	2.0
413	LRCX	1985-12-19	2.0
414	LRCX	1985-12-20	2.0
415	LRCX	1985-12-23	1.9722219705581665
416	LRCX	1985-12-24	2.027777910232544
417	LRCX	1985-12-26	2.0
418	LRCX	1985-12-27	2.1388890743255615
419	LRCX	1985-12-30	2.222222089767456
420	LRCX	1985-12-31	2.25
421	LRCX	1986-01-02	2.277777910232544
422	LRCX	1986-01-03	2.277777910232544
423	LRCX	1986-01-06	2.222222089767456
424	LRCX	1986-01-07	2.222222089767456
425	LRCX	1986-01-08	2.222222089767456
426	LRCX	1986-01-09	2.25
427	LRCX	1986-01-10	2.194443941116333
428	LRCX	1986-01-13	2.1666669845581055
429	LRCX	1986-01-14	2.25
430	LRCX	1986-01-15	2.194443941116333
431	LRCX	1986-01-16	2.194443941116333
432	LRCX	1986-01-17	2.277777910232544
433	LRCX	1986-01-20	2.222222089767456
434	LRCX	1986-01-21	2.25
435	LRCX	1986-01-22	2.25
436	LRCX	1986-01-23	2.194443941116333
437	LRCX	1986-01-24	2.055556058883667
438	LRCX	1986-01-27	2.055556058883667
439	LRCX	1986-01-28	2.194443941116333
440	LRCX	1986-01-29	2.25
441	LRCX	1986-01-30	2.222222089767456
442	LRCX	1986-01-31	2.194443941116333
443	LRCX	1986-02-03	2.25
444	LRCX	1986-02-04	2.3333330154418945
445	LRCX	1986-02-05	2.277777910232544
446	LRCX	1986-02-06	2.3611109256744385
447	LRCX	1986-02-07	2.444443941116333
448	LRCX	1986-02-10	2.527777910232544
449	LRCX	1986-02-11	2.6111109256744385
450	LRCX	1986-02-12	2.694443941116333
451	LRCX	1986-02-13	2.722222089767456
452	LRCX	1986-02-14	2.694443941116333
453	LRCX	1986-02-18	2.694443941116333
454	LRCX	1986-02-19	2.6666669845581055
455	LRCX	1986-02-20	2.694443941116333
456	LRCX	1986-02-21	2.694443941116333
457	LRCX	1986-02-24	2.6666669845581055
458	LRCX	1986-02-25	2.6666669845581055
459	LRCX	1986-02-26	2.6388890743255615
460	LRCX	1986-02-27	2.6666669845581055
461	LRCX	1986-02-28	2.6388890743255615
462	LRCX	1986-03-03	2.6388890743255615
463	LRCX	1986-03-04	2.555556058883667
464	LRCX	1986-03-05	2.5
465	LRCX	1986-03-06	2.4166669845581055
466	LRCX	1986-03-07	2.444443941116333
467	LRCX	1986-03-10	2.444443941116333
468	LRCX	1986-03-11	2.444443941116333
469	LRCX	1986-03-12	2.472222089767456
470	LRCX	1986-03-13	2.472222089767456
471	LRCX	1986-03-14	2.5
472	LRCX	1986-03-17	2.3888890743255615
473	LRCX	1986-03-18	2.5
474	LRCX	1986-03-19	2.555556058883667
475	LRCX	1986-03-20	2.6111109256744385
476	LRCX	1986-03-21	2.6111109256744385
477	LRCX	1986-03-24	2.5833330154418945
478	LRCX	1986-03-25	2.3611109256744385
479	LRCX	1986-03-26	2.3888890743255615
480	LRCX	1986-03-27	2.3333330154418945
481	LRCX	1986-03-31	2.305556058883667
482	LRCX	1986-04-01	2.305556058883667
483	LRCX	1986-04-02	2.305556058883667
484	LRCX	1986-04-03	2.277777910232544
485	LRCX	1986-04-04	2.305556058883667
486	LRCX	1986-04-07	2.305556058883667
487	LRCX	1986-04-08	2.305556058883667
488	LRCX	1986-04-09	2.305556058883667
489	LRCX	1986-04-10	2.305556058883667
490	LRCX	1986-04-11	2.305556058883667
491	LRCX	1986-04-14	2.3611109256744385
492	LRCX	1986-04-15	2.5
493	LRCX	1986-04-16	2.555556058883667
494	LRCX	1986-04-17	2.555556058883667
495	LRCX	1986-04-18	2.444443941116333
496	LRCX	1986-04-21	2.6111109256744385
497	LRCX	1986-04-22	2.694443941116333
498	LRCX	1986-04-23	2.75
499	LRCX	1986-04-24	2.722222089767456
500	LRCX	1986-04-25	2.722222089767456
501	LRCX	1986-04-28	2.777777910232544
502	LRCX	1986-04-29	2.805556058883667
503	LRCX	1986-04-30	2.75
504	LRCX	1986-05-01	2.75
505	LRCX	1986-05-02	2.777777910232544
506	LRCX	1986-05-05	2.75
507	LRCX	1986-05-06	2.75
508	LRCX	1986-05-07	2.805556058883667
509	LRCX	1986-05-08	2.9166669845581055
510	LRCX	1986-05-09	3.0
511	LRCX	1986-05-12	3.0
512	LRCX	1986-05-13	3.027777910232544
513	LRCX	1986-05-14	2.972222089767456
514	LRCX	1986-05-15	2.8888890743255615
515	LRCX	1986-05-16	2.8611109256744385
516	LRCX	1986-05-19	2.8611109256744385
517	LRCX	1986-05-20	2.8611109256744385
518	LRCX	1986-05-21	2.9166669845581055
519	LRCX	1986-05-22	2.9166669845581055
520	LRCX	1986-05-23	2.9166669845581055
521	LRCX	1986-05-27	2.8611109256744385
522	LRCX	1986-05-28	2.9166669845581055
523	LRCX	1986-05-29	2.9166669845581055
524	LRCX	1986-05-30	2.8611109256744385
525	LRCX	1986-06-02	2.5833330154418945
526	LRCX	1986-06-03	2.555556058883667
527	LRCX	1986-06-04	2.4166669845581055
528	LRCX	1986-06-05	2.5
529	LRCX	1986-06-06	2.527777910232544
530	LRCX	1986-06-09	2.3611109256744385
531	LRCX	1986-06-10	2.3611109256744385
532	LRCX	1986-06-11	2.3611109256744385
533	LRCX	1986-06-12	2.305556058883667
534	LRCX	1986-06-13	2.1666669845581055
535	LRCX	1986-06-16	2.0833330154418945
536	LRCX	1986-06-17	2.027777910232544
537	LRCX	1986-06-18	2.0
538	LRCX	1986-06-19	2.194443941116333
539	LRCX	1986-06-20	2.0833330154418945
540	LRCX	1986-06-23	2.0833330154418945
541	LRCX	1986-06-24	1.9166669845581055
542	LRCX	1986-06-25	1.944443941116333
543	LRCX	1986-06-26	1.888888955116272
544	LRCX	1986-06-27	1.888888955116272
545	LRCX	1986-06-30	1.9166669845581055
546	LRCX	1986-07-01	1.8333330154418945
547	LRCX	1986-07-02	1.9166669845581055
548	LRCX	1986-07-03	1.9166669845581055
549	LRCX	1986-07-07	1.861111044883728
550	LRCX	1986-07-08	1.8333330154418945
551	LRCX	1986-07-09	1.888888955116272
552	LRCX	1986-07-10	1.8333330154418945
553	LRCX	1986-07-11	1.861111044883728
554	LRCX	1986-07-14	1.9166669845581055
555	LRCX	1986-07-15	1.7777780294418335
556	LRCX	1986-07-16	1.7222219705581665
557	LRCX	1986-07-17	1.7222219705581665
558	LRCX	1986-07-18	1.7777780294418335
559	LRCX	1986-07-21	1.7222219705581665
560	LRCX	1986-07-22	1.7222219705581665
561	LRCX	1986-07-23	1.7777780294418335
562	LRCX	1986-07-24	1.5277780294418335
563	LRCX	1986-07-25	1.5833330154418945
564	LRCX	1986-07-28	1.611111044883728
565	LRCX	1986-07-29	1.5833330154418945
566	LRCX	1986-07-30	1.555556058883667
567	LRCX	1986-07-31	1.555556058883667
568	LRCX	1986-08-01	1.5277780294418335
569	LRCX	1986-08-04	1.5
570	LRCX	1986-08-05	1.5
571	LRCX	1986-08-06	1.555556058883667
572	LRCX	1986-08-07	1.5
573	LRCX	1986-08-08	1.555556058883667
574	LRCX	1986-08-11	1.555556058883667
575	LRCX	1986-08-12	1.5833330154418945
576	LRCX	1986-08-13	1.611111044883728
577	LRCX	1986-08-14	1.611111044883728
578	LRCX	1986-08-15	1.6666669845581055
579	LRCX	1986-08-18	1.638888955116272
580	LRCX	1986-08-19	1.6666669845581055
581	LRCX	1986-08-20	1.7222219705581665
582	LRCX	1986-08-21	1.75
583	LRCX	1986-08-22	1.805556058883667
584	LRCX	1986-08-25	1.75
585	LRCX	1986-08-26	1.7777780294418335
586	LRCX	1986-08-27	1.7777780294418335
587	LRCX	1986-08-28	1.7777780294418335
588	LRCX	1986-08-29	1.7777780294418335
589	LRCX	1986-09-02	1.694443941116333
590	LRCX	1986-09-03	1.638888955116272
591	LRCX	1986-09-04	1.694443941116333
592	LRCX	1986-09-05	1.555556058883667
593	LRCX	1986-09-08	1.555556058883667
594	LRCX	1986-09-09	1.5
595	LRCX	1986-09-10	1.444443941116333
596	LRCX	1986-09-11	1.194443941116333
597	LRCX	1986-09-12	1.1666669845581055
598	LRCX	1986-09-15	1.111111044883728
599	LRCX	1986-09-16	1.138888955116272
600	LRCX	1986-09-17	1.111111044883728
601	LRCX	1986-09-18	1.111111044883728
602	LRCX	1986-09-19	1.111111044883728
603	LRCX	1986-09-22	1.111111044883728
604	LRCX	1986-09-23	1.055556058883667
605	LRCX	1986-09-24	0.8888890147209167
606	LRCX	1986-09-25	1.0277780294418335
607	LRCX	1986-09-26	1.0277780294418335
608	LRCX	1986-09-29	1.055556058883667
609	LRCX	1986-09-30	1.1666669845581055
610	LRCX	1986-10-01	1.138888955116272
611	LRCX	1986-10-02	1.138888955116272
612	LRCX	1986-10-03	1.0833330154418945
613	LRCX	1986-10-06	1.111111044883728
614	LRCX	1986-10-07	1.138888955116272
615	LRCX	1986-10-08	1.194443941116333
616	LRCX	1986-10-09	1.2222219705581665
617	LRCX	1986-10-10	1.305556058883667
618	LRCX	1986-10-13	1.2777780294418335
619	LRCX	1986-10-14	1.2222219705581665
620	LRCX	1986-10-15	1.2222219705581665
621	LRCX	1986-10-16	1.2777780294418335
622	LRCX	1986-10-17	1.305556058883667
623	LRCX	1986-10-20	1.25
624	LRCX	1986-10-21	1.2222219705581665
625	LRCX	1986-10-22	1.2222219705581665
626	LRCX	1986-10-23	1.1666669845581055
627	LRCX	1986-10-24	1.194443941116333
628	LRCX	1986-10-27	1.1666669845581055
629	LRCX	1986-10-28	1.111111044883728
630	LRCX	1986-10-29	1.111111044883728
631	LRCX	1986-10-30	1.138888955116272
632	LRCX	1986-10-31	1.138888955116272
633	LRCX	1986-11-03	1.111111044883728
634	LRCX	1986-11-04	1.055556058883667
635	LRCX	1986-11-05	1.0833330154418945
636	LRCX	1986-11-06	1.111111044883728
637	LRCX	1986-11-07	1.0833330154418945
638	LRCX	1986-11-10	1.111111044883728
639	LRCX	1986-11-11	1.0833330154418945
640	LRCX	1986-11-12	1.138888955116272
641	LRCX	1986-11-13	1.138888955116272
642	LRCX	1986-11-14	1.1666669845581055
643	LRCX	1986-11-17	1.1666669845581055
644	LRCX	1986-11-18	1.138888955116272
645	LRCX	1986-11-19	1.138888955116272
646	LRCX	1986-11-20	1.111111044883728
647	LRCX	1986-11-21	1.194443941116333
648	LRCX	1986-11-24	1.1666669845581055
649	LRCX	1986-11-25	1.111111044883728
650	LRCX	1986-11-26	1.138888955116272
651	LRCX	1986-11-28	1.138888955116272
652	LRCX	1986-12-01	1.111111044883728
653	LRCX	1986-12-02	1.0833330154418945
654	LRCX	1986-12-03	1.0277780294418335
655	LRCX	1986-12-04	1.0833330154418945
656	LRCX	1986-12-05	1.0833330154418945
657	LRCX	1986-12-08	1.0277780294418335
658	LRCX	1986-12-09	1.0
659	LRCX	1986-12-10	1.0277780294418335
660	LRCX	1986-12-11	1.0277780294418335
661	LRCX	1986-12-12	1.055556058883667
662	LRCX	1986-12-15	1.0277780294418335
663	LRCX	1986-12-16	1.0277780294418335
664	LRCX	1986-12-17	1.055556058883667
665	LRCX	1986-12-18	1.055556058883667
666	LRCX	1986-12-19	1.0277780294418335
667	LRCX	1986-12-22	0.9722219705581665
668	LRCX	1986-12-23	1.0
669	LRCX	1986-12-24	1.0
670	LRCX	1986-12-26	0.9722219705581665
671	LRCX	1986-12-29	1.0
672	LRCX	1986-12-30	1.0
673	LRCX	1986-12-31	1.0
674	LRCX	1987-01-02	1.0277780294418335
675	LRCX	1987-01-05	0.9722219705581665
676	LRCX	1987-01-06	1.0277780294418335
677	LRCX	1987-01-07	1.2777780294418335
678	LRCX	1987-01-08	1.25
679	LRCX	1987-01-09	1.305556058883667
680	LRCX	1987-01-12	1.361111044883728
681	LRCX	1987-01-13	1.361111044883728
682	LRCX	1987-01-14	1.4722219705581665
683	LRCX	1987-01-15	1.4722219705581665
684	LRCX	1987-01-16	1.5
685	LRCX	1987-01-19	1.5277780294418335
686	LRCX	1987-01-20	1.5277780294418335
687	LRCX	1987-01-21	1.555556058883667
688	LRCX	1987-01-22	1.4722219705581665
689	LRCX	1987-01-23	1.444443941116333
690	LRCX	1987-01-26	1.4722219705581665
691	LRCX	1987-01-27	1.444443941116333
692	LRCX	1987-01-28	1.4722219705581665
693	LRCX	1987-01-29	1.4166669845581055
694	LRCX	1987-01-30	1.444443941116333
695	LRCX	1987-02-02	1.388888955116272
696	LRCX	1987-02-03	1.5
697	LRCX	1987-02-04	1.5277780294418335
698	LRCX	1987-02-05	1.555556058883667
699	LRCX	1987-02-06	1.5
700	LRCX	1987-02-09	1.4722219705581665
701	LRCX	1987-02-10	1.388888955116272
702	LRCX	1987-02-11	1.361111044883728
703	LRCX	1987-02-12	1.388888955116272
704	LRCX	1987-02-13	1.444443941116333
705	LRCX	1987-02-17	1.5277780294418335
706	LRCX	1987-02-18	1.555556058883667
707	LRCX	1987-02-19	1.5277780294418335
708	LRCX	1987-02-20	1.5277780294418335
709	LRCX	1987-02-23	1.4722219705581665
710	LRCX	1987-02-24	1.444443941116333
711	LRCX	1987-02-25	1.4722219705581665
712	LRCX	1987-02-26	1.611111044883728
713	LRCX	1987-02-27	1.6666669845581055
714	LRCX	1987-03-02	1.7222219705581665
715	LRCX	1987-03-03	1.694443941116333
716	LRCX	1987-03-04	1.75
717	LRCX	1987-03-05	1.611111044883728
718	LRCX	1987-03-06	1.5833330154418945
719	LRCX	1987-03-09	1.611111044883728
720	LRCX	1987-03-10	1.611111044883728
721	LRCX	1987-03-11	1.611111044883728
722	LRCX	1987-03-12	1.638888955116272
723	LRCX	1987-03-13	1.5833330154418945
724	LRCX	1987-03-16	1.611111044883728
725	LRCX	1987-03-17	1.611111044883728
726	LRCX	1987-03-18	1.611111044883728
727	LRCX	1987-03-19	1.6666669845581055
728	LRCX	1987-03-20	1.6666669845581055
729	LRCX	1987-03-23	1.7222219705581665
730	LRCX	1987-03-24	1.7222219705581665
731	LRCX	1987-03-25	1.7222219705581665
732	LRCX	1987-03-26	1.694443941116333
733	LRCX	1987-03-27	1.694443941116333
734	LRCX	1987-03-30	1.6666669845581055
735	LRCX	1987-03-31	1.6666669845581055
736	LRCX	1987-04-01	1.5833330154418945
737	LRCX	1987-04-02	1.638888955116272
738	LRCX	1987-04-03	1.611111044883728
739	LRCX	1987-04-06	1.694443941116333
740	LRCX	1987-04-07	1.7222219705581665
741	LRCX	1987-04-08	1.6666669845581055
742	LRCX	1987-04-09	1.638888955116272
743	LRCX	1987-04-10	1.611111044883728
744	LRCX	1987-04-13	1.638888955116272
745	LRCX	1987-04-14	1.611111044883728
746	LRCX	1987-04-15	1.611111044883728
747	LRCX	1987-04-16	1.7222219705581665
748	LRCX	1987-04-20	1.694443941116333
749	LRCX	1987-04-21	1.638888955116272
750	LRCX	1987-04-22	1.7777780294418335
751	LRCX	1987-04-23	1.694443941116333
752	LRCX	1987-04-24	1.75
753	LRCX	1987-04-27	1.694443941116333
754	LRCX	1987-04-28	1.944443941116333
755	LRCX	1987-04-29	1.9722219705581665
756	LRCX	1987-04-30	1.944443941116333
757	LRCX	1987-05-01	1.9166669845581055
758	LRCX	1987-05-04	1.9166669845581055
759	LRCX	1987-05-05	1.9166669845581055
760	LRCX	1987-05-06	1.9722219705581665
761	LRCX	1987-05-07	1.944443941116333
762	LRCX	1987-05-08	2.055556058883667
763	LRCX	1987-05-11	2.055556058883667
764	LRCX	1987-05-12	2.0833330154418945
765	LRCX	1987-05-13	2.1388890743255615
766	LRCX	1987-05-14	2.055556058883667
767	LRCX	1987-05-15	1.9722219705581665
768	LRCX	1987-05-18	1.944443941116333
769	LRCX	1987-05-19	1.9722219705581665
770	LRCX	1987-05-20	1.9722219705581665
771	LRCX	1987-05-21	1.9722219705581665
772	LRCX	1987-05-22	1.9166669845581055
773	LRCX	1987-05-26	1.944443941116333
774	LRCX	1987-05-27	1.861111044883728
775	LRCX	1987-05-28	1.888888955116272
776	LRCX	1987-05-29	1.861111044883728
777	LRCX	1987-06-01	1.8333330154418945
778	LRCX	1987-06-02	1.805556058883667
779	LRCX	1987-06-03	1.805556058883667
780	LRCX	1987-06-04	1.8333330154418945
781	LRCX	1987-06-05	1.805556058883667
782	LRCX	1987-06-08	1.7777780294418335
783	LRCX	1987-06-09	1.805556058883667
784	LRCX	1987-06-10	1.805556058883667
785	LRCX	1987-06-11	1.805556058883667
786	LRCX	1987-06-12	1.9166669845581055
787	LRCX	1987-06-15	2.0
788	LRCX	1987-06-16	1.9722219705581665
789	LRCX	1987-06-17	2.0833330154418945
790	LRCX	1987-06-18	2.1111109256744385
791	LRCX	1987-06-19	2.0833330154418945
792	LRCX	1987-06-22	2.0833330154418945
793	LRCX	1987-06-23	2.055556058883667
794	LRCX	1987-06-24	2.0833330154418945
795	LRCX	1987-06-25	2.027777910232544
796	LRCX	1987-06-26	1.805556058883667
797	LRCX	1987-06-29	1.888888955116272
798	LRCX	1987-06-30	1.888888955116272
799	LRCX	1987-07-01	1.8333330154418945
800	LRCX	1987-07-02	1.861111044883728
801	LRCX	1987-07-06	1.861111044883728
802	LRCX	1987-07-07	1.888888955116272
803	LRCX	1987-07-08	1.888888955116272
804	LRCX	1987-07-09	1.9722219705581665
805	LRCX	1987-07-10	1.9722219705581665
806	LRCX	1987-07-13	1.9166669845581055
807	LRCX	1987-07-14	2.027777910232544
808	LRCX	1987-07-15	2.0833330154418945
809	LRCX	1987-07-16	2.1111109256744385
810	LRCX	1987-07-17	2.1666669845581055
811	LRCX	1987-07-20	2.1111109256744385
812	LRCX	1987-07-21	2.1388890743255615
813	LRCX	1987-07-22	2.1388890743255615
814	LRCX	1987-07-23	2.055556058883667
815	LRCX	1987-07-24	2.0
816	LRCX	1987-07-27	1.944443941116333
817	LRCX	1987-07-28	1.944443941116333
818	LRCX	1987-07-29	2.0
819	LRCX	1987-07-30	1.944443941116333
820	LRCX	1987-07-31	2.0
821	LRCX	1987-08-03	1.9166669845581055
822	LRCX	1987-08-04	1.861111044883728
823	LRCX	1987-08-05	2.0
824	LRCX	1987-08-06	2.1111109256744385
825	LRCX	1987-08-07	2.527777910232544
826	LRCX	1987-08-10	2.444443941116333
827	LRCX	1987-08-11	2.472222089767456
828	LRCX	1987-08-12	2.472222089767456
829	LRCX	1987-08-13	2.527777910232544
830	LRCX	1987-08-14	2.5
831	LRCX	1987-08-17	2.444443941116333
832	LRCX	1987-08-18	2.444443941116333
833	LRCX	1987-08-19	2.472222089767456
834	LRCX	1987-08-20	2.6388890743255615
835	LRCX	1987-08-21	2.694443941116333
836	LRCX	1987-08-24	2.694443941116333
837	LRCX	1987-08-25	2.6388890743255615
838	LRCX	1987-08-26	2.555556058883667
839	LRCX	1987-08-27	2.527777910232544
840	LRCX	1987-08-28	2.5833330154418945
841	LRCX	1987-08-31	2.527777910232544
842	LRCX	1987-09-01	2.5
843	LRCX	1987-09-02	2.444443941116333
844	LRCX	1987-09-03	2.5
845	LRCX	1987-09-04	2.444443941116333
846	LRCX	1987-09-08	2.444443941116333
847	LRCX	1987-09-09	2.4166669845581055
848	LRCX	1987-09-10	2.444443941116333
849	LRCX	1987-09-11	2.444443941116333
850	LRCX	1987-09-14	2.4166669845581055
851	LRCX	1987-09-15	2.4166669845581055
852	LRCX	1987-09-16	2.472222089767456
853	LRCX	1987-09-17	2.444443941116333
854	LRCX	1987-09-18	2.444443941116333
855	LRCX	1987-09-21	2.444443941116333
856	LRCX	1987-09-22	2.444443941116333
857	LRCX	1987-09-23	2.444443941116333
858	LRCX	1987-09-24	2.444443941116333
859	LRCX	1987-09-25	2.444443941116333
860	LRCX	1987-09-28	2.5
861	LRCX	1987-09-29	2.4166669845581055
862	LRCX	1987-09-30	2.4166669845581055
863	LRCX	1987-10-01	2.3333330154418945
864	LRCX	1987-10-02	2.444443941116333
865	LRCX	1987-10-05	2.5833330154418945
866	LRCX	1987-10-06	2.3888890743255615
867	LRCX	1987-10-07	2.3333330154418945
868	LRCX	1987-10-08	2.25
869	LRCX	1987-10-09	2.305556058883667
870	LRCX	1987-10-12	2.222222089767456
871	LRCX	1987-10-13	2.305556058883667
872	LRCX	1987-10-14	2.277777910232544
873	LRCX	1987-10-15	2.222222089767456
874	LRCX	1987-10-16	2.194443941116333
875	LRCX	1987-10-19	1.888888955116272
876	LRCX	1987-10-20	1.5277780294418335
877	LRCX	1987-10-21	1.555556058883667
878	LRCX	1987-10-22	1.444443941116333
879	LRCX	1987-10-23	1.1666669845581055
880	LRCX	1987-10-26	0.8888890147209167
881	LRCX	1987-10-27	0.8888890147209167
882	LRCX	1987-10-28	0.9444440007209778
883	LRCX	1987-10-29	1.305556058883667
884	LRCX	1987-10-30	1.444443941116333
885	LRCX	1987-11-02	1.25
886	LRCX	1987-11-03	1.194443941116333
887	LRCX	1987-11-04	1.194443941116333
888	LRCX	1987-11-05	1.2222219705581665
889	LRCX	1987-11-06	1.0833330154418945
890	LRCX	1987-11-09	1.111111044883728
891	LRCX	1987-11-10	1.138888955116272
892	LRCX	1987-11-11	1.2222219705581665
893	LRCX	1987-11-12	1.2222219705581665
894	LRCX	1987-11-13	1.1666669845581055
895	LRCX	1987-11-16	1.194443941116333
896	LRCX	1987-11-17	1.138888955116272
897	LRCX	1987-11-18	1.111111044883728
898	LRCX	1987-11-19	1.0833330154418945
899	LRCX	1987-11-20	1.111111044883728
900	LRCX	1987-11-23	1.0833330154418945
901	LRCX	1987-11-24	1.0833330154418945
902	LRCX	1987-11-25	1.0833330154418945
903	LRCX	1987-11-27	1.0277780294418335
904	LRCX	1987-11-30	1.0277780294418335
905	LRCX	1987-12-01	1.0277780294418335
906	LRCX	1987-12-02	1.055556058883667
907	LRCX	1987-12-03	1.0277780294418335
908	LRCX	1987-12-04	1.0
909	LRCX	1987-12-07	1.0
910	LRCX	1987-12-08	1.111111044883728
911	LRCX	1987-12-09	1.111111044883728
912	LRCX	1987-12-10	1.1666669845581055
913	LRCX	1987-12-11	1.2222219705581665
914	LRCX	1987-12-14	1.2777780294418335
915	LRCX	1987-12-15	1.4722219705581665
916	LRCX	1987-12-16	1.611111044883728
917	LRCX	1987-12-17	1.638888955116272
918	LRCX	1987-12-18	1.694443941116333
919	LRCX	1987-12-21	1.638888955116272
920	LRCX	1987-12-22	1.611111044883728
921	LRCX	1987-12-23	1.555556058883667
922	LRCX	1987-12-24	1.5833330154418945
923	LRCX	1987-12-28	1.555556058883667
924	LRCX	1987-12-29	1.555556058883667
925	LRCX	1987-12-30	1.555556058883667
926	LRCX	1987-12-31	1.5833330154418945
927	LRCX	1988-01-04	1.6666669845581055
928	LRCX	1988-01-05	1.6666669845581055
929	LRCX	1988-01-06	1.555556058883667
930	LRCX	1988-01-07	1.555556058883667
931	LRCX	1988-01-08	1.4722219705581665
932	LRCX	1988-01-11	1.4722219705581665
933	LRCX	1988-01-12	1.388888955116272
934	LRCX	1988-01-13	1.388888955116272
935	LRCX	1988-01-14	1.5
936	LRCX	1988-01-15	1.5
937	LRCX	1988-01-18	1.5
938	LRCX	1988-01-19	1.555556058883667
939	LRCX	1988-01-20	1.5277780294418335
940	LRCX	1988-01-21	1.5277780294418335
941	LRCX	1988-01-22	1.555556058883667
942	LRCX	1988-01-25	1.388888955116272
943	LRCX	1988-01-26	1.305556058883667
944	LRCX	1988-01-27	1.305556058883667
945	LRCX	1988-01-28	1.3333330154418945
946	LRCX	1988-01-29	1.3333330154418945
947	LRCX	1988-02-01	1.2222219705581665
948	LRCX	1988-02-02	1.2777780294418335
949	LRCX	1988-02-03	1.194443941116333
950	LRCX	1988-02-04	1.305556058883667
951	LRCX	1988-02-05	1.305556058883667
952	LRCX	1988-02-08	1.3333330154418945
953	LRCX	1988-02-09	1.3333330154418945
954	LRCX	1988-02-10	1.3333330154418945
955	LRCX	1988-02-11	1.3333330154418945
956	LRCX	1988-02-12	1.3333330154418945
957	LRCX	1988-02-16	1.361111044883728
958	LRCX	1988-02-17	1.388888955116272
959	LRCX	1988-02-18	1.5
960	LRCX	1988-02-19	1.5277780294418335
961	LRCX	1988-02-22	1.444443941116333
962	LRCX	1988-02-23	1.361111044883728
963	LRCX	1988-02-24	1.3333330154418945
964	LRCX	1988-02-25	1.361111044883728
965	LRCX	1988-02-26	1.305556058883667
966	LRCX	1988-02-29	1.3333330154418945
967	LRCX	1988-03-01	1.361111044883728
968	LRCX	1988-03-02	1.388888955116272
969	LRCX	1988-03-03	1.4722219705581665
970	LRCX	1988-03-04	1.5277780294418335
971	LRCX	1988-03-07	1.555556058883667
972	LRCX	1988-03-08	1.555556058883667
973	LRCX	1988-03-09	1.5833330154418945
974	LRCX	1988-03-10	1.555556058883667
975	LRCX	1988-03-11	1.5833330154418945
976	LRCX	1988-03-14	1.5277780294418335
977	LRCX	1988-03-15	1.555556058883667
978	LRCX	1988-03-16	1.5277780294418335
979	LRCX	1988-03-17	1.5277780294418335
980	LRCX	1988-03-18	1.5277780294418335
981	LRCX	1988-03-21	1.4166669845581055
982	LRCX	1988-03-22	1.5
983	LRCX	1988-03-23	1.444443941116333
984	LRCX	1988-03-24	1.305556058883667
985	LRCX	1988-03-25	1.305556058883667
986	LRCX	1988-03-28	1.305556058883667
987	LRCX	1988-03-29	1.361111044883728
988	LRCX	1988-03-30	1.4722219705581665
989	LRCX	1988-03-31	1.4722219705581665
990	LRCX	1988-04-04	1.4166669845581055
991	LRCX	1988-04-05	1.4166669845581055
992	LRCX	1988-04-06	1.388888955116272
993	LRCX	1988-04-07	1.4166669845581055
994	LRCX	1988-04-08	1.388888955116272
995	LRCX	1988-04-11	1.486111044883728
996	LRCX	1988-04-12	1.5277780294418335
997	LRCX	1988-04-13	1.5833330154418945
998	LRCX	1988-04-14	1.5277780294418335
999	LRCX	1988-04-15	1.555556058883667
1000	LRCX	1988-04-18	1.5833330154418945
1001	LRCX	1988-04-19	1.555556058883667
1002	LRCX	1988-04-20	1.5
1003	LRCX	1988-04-21	1.555556058883667
1004	LRCX	1988-04-22	1.555556058883667
1005	LRCX	1988-04-25	1.5833330154418945
1006	LRCX	1988-04-26	1.6666669845581055
1007	LRCX	1988-04-27	1.611111044883728
1008	LRCX	1988-04-28	1.805556058883667
1009	LRCX	1988-04-29	1.861111044883728
1010	LRCX	1988-05-02	1.8333330154418945
1011	LRCX	1988-05-03	1.888888955116272
1012	LRCX	1988-05-04	1.861111044883728
1013	LRCX	1988-05-05	1.888888955116272
1014	LRCX	1988-05-06	1.888888955116272
1015	LRCX	1988-05-09	1.7777780294418335
1016	LRCX	1988-05-10	1.75
1017	LRCX	1988-05-11	1.6666669845581055
1018	LRCX	1988-05-12	1.7222219705581665
1019	LRCX	1988-05-13	1.75
1020	LRCX	1988-05-16	1.7222219705581665
1021	LRCX	1988-05-17	1.5833330154418945
1022	LRCX	1988-05-18	1.555556058883667
1023	LRCX	1988-05-19	1.5
1024	LRCX	1988-05-20	1.5
1025	LRCX	1988-05-23	1.444443941116333
1026	LRCX	1988-05-24	1.5
1027	LRCX	1988-05-25	1.6527780294418335
1028	LRCX	1988-05-26	1.611111044883728
1029	LRCX	1988-05-27	1.638888955116272
1030	LRCX	1988-05-31	1.5833330154418945
1031	LRCX	1988-06-01	1.611111044883728
1032	LRCX	1988-06-02	1.5277780294418335
1033	LRCX	1988-06-03	1.5833330154418945
1034	LRCX	1988-06-06	1.5833330154418945
1035	LRCX	1988-06-07	1.5833330154418945
1036	LRCX	1988-06-08	1.638888955116272
1037	LRCX	1988-06-09	1.694443941116333
1038	LRCX	1988-06-10	1.7777780294418335
1039	LRCX	1988-06-13	1.861111044883728
1040	LRCX	1988-06-14	1.9166669845581055
1041	LRCX	1988-06-15	1.861111044883728
1042	LRCX	1988-06-16	1.75
1043	LRCX	1988-06-17	1.6666669845581055
1044	LRCX	1988-06-20	1.694443941116333
1045	LRCX	1988-06-21	1.6666669845581055
1046	LRCX	1988-06-22	1.638888955116272
1047	LRCX	1988-06-23	1.75
1048	LRCX	1988-06-24	1.7777780294418335
1049	LRCX	1988-06-27	1.7777780294418335
1050	LRCX	1988-06-28	1.805556058883667
1051	LRCX	1988-06-29	1.75
1052	LRCX	1988-06-30	1.8333330154418945
1053	LRCX	1988-07-01	1.8333330154418945
1054	LRCX	1988-07-05	1.8333330154418945
1055	LRCX	1988-07-06	1.8333330154418945
1056	LRCX	1988-07-07	1.944443941116333
1057	LRCX	1988-07-08	1.944443941116333
1058	LRCX	1988-07-11	1.7777780294418335
1059	LRCX	1988-07-12	1.7777780294418335
1060	LRCX	1988-07-13	1.7777780294418335
1061	LRCX	1988-07-14	1.805556058883667
1062	LRCX	1988-07-15	1.75
1063	LRCX	1988-07-18	1.6666669845581055
1064	LRCX	1988-07-19	1.7222219705581665
1065	LRCX	1988-07-20	1.75
1066	LRCX	1988-07-21	1.694443941116333
1067	LRCX	1988-07-22	1.75
1068	LRCX	1988-07-25	1.736111044883728
1069	LRCX	1988-07-26	1.75
1070	LRCX	1988-07-27	1.7222219705581665
1071	LRCX	1988-07-28	1.6666669845581055
1072	LRCX	1988-07-29	1.694443941116333
1073	LRCX	1988-08-01	1.638888955116272
1074	LRCX	1988-08-02	1.6666669845581055
1075	LRCX	1988-08-03	1.569443941116333
1076	LRCX	1988-08-04	1.555556058883667
1077	LRCX	1988-08-05	1.611111044883728
1078	LRCX	1988-08-08	1.611111044883728
1079	LRCX	1988-08-09	1.5833330154418945
1080	LRCX	1988-08-10	1.555556058883667
1081	LRCX	1988-08-11	1.5277780294418335
1082	LRCX	1988-08-12	1.569443941116333
1083	LRCX	1988-08-15	1.5277780294418335
1084	LRCX	1988-08-16	1.555556058883667
1085	LRCX	1988-08-17	1.5
1086	LRCX	1988-08-18	1.5833330154418945
1087	LRCX	1988-08-19	1.5833330154418945
1088	LRCX	1988-08-22	1.5
1089	LRCX	1988-08-23	1.4722219705581665
1090	LRCX	1988-08-24	1.555556058883667
1091	LRCX	1988-08-25	1.555556058883667
1092	LRCX	1988-08-26	1.5833330154418945
1093	LRCX	1988-08-29	1.555556058883667
1094	LRCX	1988-08-30	1.611111044883728
1095	LRCX	1988-08-31	1.611111044883728
1096	LRCX	1988-09-01	1.555556058883667
1097	LRCX	1988-09-02	1.5833330154418945
1098	LRCX	1988-09-06	1.5833330154418945
1099	LRCX	1988-09-07	1.555556058883667
1100	LRCX	1988-09-08	1.555556058883667
1101	LRCX	1988-09-09	1.555556058883667
1102	LRCX	1988-09-12	1.555556058883667
1103	LRCX	1988-09-13	1.5833330154418945
1104	LRCX	1988-09-14	1.5833330154418945
1105	LRCX	1988-09-15	1.5277780294418335
1106	LRCX	1988-09-16	1.5
1107	LRCX	1988-09-19	1.5
1108	LRCX	1988-09-20	1.4722219705581665
1109	LRCX	1988-09-21	1.444443941116333
1110	LRCX	1988-09-22	1.4722219705581665
1111	LRCX	1988-09-23	1.4722219705581665
1112	LRCX	1988-09-26	1.4166669845581055
1113	LRCX	1988-09-27	1.4166669845581055
1114	LRCX	1988-09-28	1.4166669845581055
1115	LRCX	1988-09-29	1.361111044883728
1116	LRCX	1988-09-30	1.388888955116272
1117	LRCX	1988-10-03	1.361111044883728
1118	LRCX	1988-10-04	1.4722219705581665
1119	LRCX	1988-10-05	1.194443941116333
1120	LRCX	1988-10-06	1.194443941116333
1121	LRCX	1988-10-07	1.194443941116333
1122	LRCX	1988-10-10	1.111111044883728
1123	LRCX	1988-10-11	1.1666669845581055
1124	LRCX	1988-10-12	1.194443941116333
1125	LRCX	1988-10-13	1.25
1126	LRCX	1988-10-14	1.25
1127	LRCX	1988-10-17	1.2222219705581665
1128	LRCX	1988-10-18	1.2222219705581665
1129	LRCX	1988-10-19	1.2777780294418335
1130	LRCX	1988-10-20	1.25
1131	LRCX	1988-10-21	1.25
1132	LRCX	1988-10-24	1.4166669845581055
1133	LRCX	1988-10-25	1.361111044883728
1134	LRCX	1988-10-26	1.361111044883728
1135	LRCX	1988-10-27	1.2777780294418335
1136	LRCX	1988-10-28	1.2777780294418335
1137	LRCX	1988-10-31	1.4166669845581055
1138	LRCX	1988-11-01	1.444443941116333
1139	LRCX	1988-11-02	1.388888955116272
1140	LRCX	1988-11-03	1.444443941116333
1141	LRCX	1988-11-04	1.388888955116272
1142	LRCX	1988-11-07	1.388888955116272
1143	LRCX	1988-11-08	1.4166669845581055
1144	LRCX	1988-11-09	1.5277780294418335
1145	LRCX	1988-11-10	1.444443941116333
1146	LRCX	1988-11-11	1.4722219705581665
1147	LRCX	1988-11-14	1.555556058883667
1148	LRCX	1988-11-15	1.5277780294418335
1149	LRCX	1988-11-16	1.5277780294418335
1150	LRCX	1988-11-17	1.5
1151	LRCX	1988-11-18	1.444443941116333
1152	LRCX	1988-11-21	1.4166669845581055
1153	LRCX	1988-11-22	1.444443941116333
1154	LRCX	1988-11-23	1.361111044883728
1155	LRCX	1988-11-25	1.388888955116272
1156	LRCX	1988-11-28	1.361111044883728
1157	LRCX	1988-11-29	1.4166669845581055
1158	LRCX	1988-11-30	1.4166669845581055
1159	LRCX	1988-12-01	1.5
1160	LRCX	1988-12-02	1.611111044883728
1161	LRCX	1988-12-05	1.5833330154418945
1162	LRCX	1988-12-06	1.555556058883667
1163	LRCX	1988-12-07	1.555556058883667
1164	LRCX	1988-12-08	1.5277780294418335
1165	LRCX	1988-12-09	1.4722219705581665
1166	LRCX	1988-12-12	1.4722219705581665
1167	LRCX	1988-12-13	1.555556058883667
1168	LRCX	1988-12-14	1.5
1169	LRCX	1988-12-15	1.5833330154418945
1170	LRCX	1988-12-16	1.5833330154418945
1171	LRCX	1988-12-19	1.611111044883728
1172	LRCX	1988-12-20	1.611111044883728
1173	LRCX	1988-12-21	1.611111044883728
1174	LRCX	1988-12-22	1.5833330154418945
1175	LRCX	1988-12-23	1.638888955116272
1176	LRCX	1988-12-27	1.6666669845581055
1177	LRCX	1988-12-28	1.6666669845581055
1178	LRCX	1988-12-29	1.7222219705581665
1179	LRCX	1988-12-30	1.7777780294418335
1180	LRCX	1989-01-03	1.6666669845581055
1181	LRCX	1989-01-04	1.7222219705581665
1182	LRCX	1989-01-05	1.694443941116333
1183	LRCX	1989-01-06	1.6666669845581055
1184	LRCX	1989-01-09	1.611111044883728
1185	LRCX	1989-01-10	1.638888955116272
1186	LRCX	1989-01-11	1.638888955116272
1187	LRCX	1989-01-12	1.6666669845581055
1188	LRCX	1989-01-13	1.638888955116272
1189	LRCX	1989-01-16	1.611111044883728
1190	LRCX	1989-01-17	1.638888955116272
1191	LRCX	1989-01-18	1.638888955116272
1192	LRCX	1989-01-19	1.694443941116333
1193	LRCX	1989-01-20	1.694443941116333
1194	LRCX	1989-01-23	1.694443941116333
1195	LRCX	1989-01-24	1.7222219705581665
1196	LRCX	1989-01-25	1.7777780294418335
1197	LRCX	1989-01-26	1.805556058883667
1198	LRCX	1989-01-27	1.75
1199	LRCX	1989-01-30	1.7777780294418335
1200	LRCX	1989-01-31	1.75
1201	LRCX	1989-02-01	1.805556058883667
1202	LRCX	1989-02-02	1.888888955116272
1203	LRCX	1989-02-03	1.861111044883728
1204	LRCX	1989-02-06	1.861111044883728
1205	LRCX	1989-02-07	1.8333330154418945
1206	LRCX	1989-02-08	1.861111044883728
1207	LRCX	1989-02-09	1.861111044883728
1208	LRCX	1989-02-10	1.75
1209	LRCX	1989-02-13	1.7222219705581665
1210	LRCX	1989-02-14	1.7222219705581665
1211	LRCX	1989-02-15	1.7222219705581665
1212	LRCX	1989-02-16	1.7222219705581665
1213	LRCX	1989-02-17	1.75
1214	LRCX	1989-02-21	1.694443941116333
1215	LRCX	1989-02-22	1.7222219705581665
1216	LRCX	1989-02-23	1.7777780294418335
1217	LRCX	1989-02-24	1.7777780294418335
1218	LRCX	1989-02-27	1.805556058883667
1219	LRCX	1989-02-28	1.7777780294418335
1220	LRCX	1989-03-01	1.694443941116333
1221	LRCX	1989-03-02	1.694443941116333
1222	LRCX	1989-03-03	1.694443941116333
1223	LRCX	1989-03-06	1.7222219705581665
1224	LRCX	1989-03-07	1.694443941116333
1225	LRCX	1989-03-08	1.694443941116333
1226	LRCX	1989-03-09	1.611111044883728
1227	LRCX	1989-03-10	1.611111044883728
1228	LRCX	1989-03-13	1.638888955116272
1229	LRCX	1989-03-14	1.638888955116272
1230	LRCX	1989-03-15	1.4722219705581665
1231	LRCX	1989-03-16	1.5
1232	LRCX	1989-03-17	1.4166669845581055
1233	LRCX	1989-03-20	1.361111044883728
1234	LRCX	1989-03-21	1.5
1235	LRCX	1989-03-22	1.444443941116333
1236	LRCX	1989-03-23	1.444443941116333
1237	LRCX	1989-03-27	1.444443941116333
1238	LRCX	1989-03-28	1.444443941116333
1239	LRCX	1989-03-29	1.444443941116333
1240	LRCX	1989-03-30	1.444443941116333
1241	LRCX	1989-03-31	1.444443941116333
1242	LRCX	1989-04-03	1.4166669845581055
1243	LRCX	1989-04-04	1.4722219705581665
1244	LRCX	1989-04-05	1.5
1245	LRCX	1989-04-06	1.5
1246	LRCX	1989-04-07	1.5277780294418335
1247	LRCX	1989-04-10	1.555556058883667
1248	LRCX	1989-04-11	1.5833330154418945
1249	LRCX	1989-04-12	1.638888955116272
1250	LRCX	1989-04-13	1.638888955116272
1251	LRCX	1989-04-14	1.7222219705581665
1252	LRCX	1989-04-17	1.694443941116333
1253	LRCX	1989-04-18	1.7222219705581665
1254	LRCX	1989-04-19	1.694443941116333
1255	LRCX	1989-04-20	1.6666669845581055
1256	LRCX	1989-04-21	1.6666669845581055
1257	LRCX	1989-04-24	1.6666669845581055
1258	LRCX	1989-04-25	1.7222219705581665
1259	LRCX	1989-04-26	1.75
1260	LRCX	1989-04-27	1.75
1261	LRCX	1989-04-28	1.7222219705581665
1262	LRCX	1989-05-01	1.694443941116333
1263	LRCX	1989-05-02	1.7222219705581665
1264	LRCX	1989-05-03	1.75
1265	LRCX	1989-05-04	1.861111044883728
1266	LRCX	1989-05-05	1.805556058883667
1267	LRCX	1989-05-08	1.75
1268	LRCX	1989-05-09	1.7777780294418335
1269	LRCX	1989-05-10	1.861111044883728
1270	LRCX	1989-05-11	1.888888955116272
1271	LRCX	1989-05-12	2.055556058883667
1272	LRCX	1989-05-15	2.055556058883667
1273	LRCX	1989-05-16	2.027777910232544
1274	LRCX	1989-05-17	2.055556058883667
1275	LRCX	1989-05-18	2.055556058883667
1276	LRCX	1989-05-19	2.0833330154418945
1277	LRCX	1989-05-22	2.0833330154418945
1278	LRCX	1989-05-23	2.027777910232544
1279	LRCX	1989-05-24	2.0833330154418945
1280	LRCX	1989-05-25	2.0833330154418945
1281	LRCX	1989-05-26	2.0833330154418945
1282	LRCX	1989-05-30	2.1111109256744385
1283	LRCX	1989-05-31	2.1388890743255615
1284	LRCX	1989-06-01	2.1111109256744385
1285	LRCX	1989-06-02	2.0833330154418945
1286	LRCX	1989-06-05	2.0
1287	LRCX	1989-06-06	2.0
1288	LRCX	1989-06-07	1.9166669845581055
1289	LRCX	1989-06-08	1.944443941116333
1290	LRCX	1989-06-09	1.9166669845581055
1291	LRCX	1989-06-12	1.9166669845581055
1292	LRCX	1989-06-13	1.8333330154418945
1293	LRCX	1989-06-14	1.861111044883728
1294	LRCX	1989-06-15	1.861111044883728
1295	LRCX	1989-06-16	1.888888955116272
1296	LRCX	1989-06-19	1.9166669845581055
1297	LRCX	1989-06-20	1.9166669845581055
1298	LRCX	1989-06-21	1.9166669845581055
1299	LRCX	1989-06-22	1.888888955116272
1300	LRCX	1989-06-23	1.8333330154418945
1301	LRCX	1989-06-26	1.861111044883728
1302	LRCX	1989-06-27	1.888888955116272
1303	LRCX	1989-06-28	1.7777780294418335
1304	LRCX	1989-06-29	1.805556058883667
1305	LRCX	1989-06-30	1.7222219705581665
1306	LRCX	1989-07-03	1.7777780294418335
1307	LRCX	1989-07-05	1.7777780294418335
1308	LRCX	1989-07-06	1.805556058883667
1309	LRCX	1989-07-07	1.8333330154418945
1310	LRCX	1989-07-10	1.861111044883728
1311	LRCX	1989-07-11	1.9166669845581055
1312	LRCX	1989-07-12	1.944443941116333
1313	LRCX	1989-07-13	2.0
1314	LRCX	1989-07-14	1.9166669845581055
1315	LRCX	1989-07-17	1.888888955116272
1316	LRCX	1989-07-18	1.888888955116272
1317	LRCX	1989-07-19	1.805556058883667
1318	LRCX	1989-07-20	1.805556058883667
1319	LRCX	1989-07-21	1.8333330154418945
1320	LRCX	1989-07-24	1.8333330154418945
1321	LRCX	1989-07-25	1.7777780294418335
1322	LRCX	1989-07-26	1.805556058883667
1323	LRCX	1989-07-27	1.805556058883667
1324	LRCX	1989-07-28	1.861111044883728
1325	LRCX	1989-07-31	1.8333330154418945
1326	LRCX	1989-08-01	1.75
1327	LRCX	1989-08-02	1.75
1328	LRCX	1989-08-03	1.805556058883667
1329	LRCX	1989-08-04	1.861111044883728
1330	LRCX	1989-08-07	1.888888955116272
1331	LRCX	1989-08-08	1.9166669845581055
1332	LRCX	1989-08-09	1.888888955116272
1333	LRCX	1989-08-10	1.861111044883728
1334	LRCX	1989-08-11	1.8333330154418945
1335	LRCX	1989-08-14	1.7777780294418335
1336	LRCX	1989-08-15	1.8333330154418945
1337	LRCX	1989-08-16	1.8333330154418945
1338	LRCX	1989-08-17	1.805556058883667
1339	LRCX	1989-08-18	1.805556058883667
1340	LRCX	1989-08-21	1.75
1341	LRCX	1989-08-22	1.7222219705581665
1342	LRCX	1989-08-23	1.7777780294418335
1343	LRCX	1989-08-24	1.9166669845581055
1344	LRCX	1989-08-25	1.805556058883667
1345	LRCX	1989-08-28	1.8333330154418945
1346	LRCX	1989-08-29	1.805556058883667
1347	LRCX	1989-08-30	1.75
1348	LRCX	1989-08-31	1.7777780294418335
1349	LRCX	1989-09-01	1.8333330154418945
1350	LRCX	1989-09-05	1.7777780294418335
1351	LRCX	1989-09-06	1.7777780294418335
1352	LRCX	1989-09-07	1.7777780294418335
1353	LRCX	1989-09-08	1.7777780294418335
1354	LRCX	1989-09-11	1.75
1355	LRCX	1989-09-12	1.805556058883667
1356	LRCX	1989-09-13	1.75
1357	LRCX	1989-09-14	1.75
1358	LRCX	1989-09-15	1.7777780294418335
1359	LRCX	1989-09-18	1.75
1360	LRCX	1989-09-19	1.7222219705581665
1361	LRCX	1989-09-20	1.7222219705581665
1362	LRCX	1989-09-21	1.75
1363	LRCX	1989-09-22	1.7222219705581665
1364	LRCX	1989-09-25	1.694443941116333
1365	LRCX	1989-09-26	1.694443941116333
1366	LRCX	1989-09-27	1.6666669845581055
1367	LRCX	1989-09-28	1.444443941116333
1368	LRCX	1989-09-29	1.444443941116333
1369	LRCX	1989-10-02	1.4166669845581055
1370	LRCX	1989-10-03	1.4166669845581055
1371	LRCX	1989-10-04	1.4166669845581055
1372	LRCX	1989-10-05	1.361111044883728
1373	LRCX	1989-10-06	1.4166669845581055
1374	LRCX	1989-10-09	1.444443941116333
1375	LRCX	1989-10-10	1.4722219705581665
1376	LRCX	1989-10-11	1.444443941116333
1377	LRCX	1989-10-12	1.388888955116272
1378	LRCX	1989-10-13	1.3333330154418945
1379	LRCX	1989-10-16	1.3333330154418945
1380	LRCX	1989-10-17	1.3333330154418945
1381	LRCX	1989-10-18	1.361111044883728
1382	LRCX	1989-10-19	1.4166669845581055
1383	LRCX	1989-10-20	1.444443941116333
1384	LRCX	1989-10-23	1.388888955116272
1385	LRCX	1989-10-24	1.305556058883667
1386	LRCX	1989-10-25	1.4166669845581055
1387	LRCX	1989-10-26	1.444443941116333
1388	LRCX	1989-10-27	1.388888955116272
1389	LRCX	1989-10-30	1.361111044883728
1390	LRCX	1989-10-31	1.388888955116272
1391	LRCX	1989-11-01	1.361111044883728
1392	LRCX	1989-11-02	1.3333330154418945
1393	LRCX	1989-11-03	1.3333330154418945
1394	LRCX	1989-11-06	1.361111044883728
1395	LRCX	1989-11-07	1.3333330154418945
1396	LRCX	1989-11-08	1.305556058883667
1397	LRCX	1989-11-09	1.3333330154418945
1398	LRCX	1989-11-10	1.25
1399	LRCX	1989-11-13	1.2222219705581665
1400	LRCX	1989-11-14	1.2222219705581665
1401	LRCX	1989-11-15	1.2222219705581665
1402	LRCX	1989-11-16	1.194443941116333
1403	LRCX	1989-11-17	1.194443941116333
1404	LRCX	1989-11-20	1.138888955116272
1405	LRCX	1989-11-21	1.138888955116272
1406	LRCX	1989-11-22	1.138888955116272
1407	LRCX	1989-11-24	1.1666669845581055
1408	LRCX	1989-11-27	1.1666669845581055
1409	LRCX	1989-11-28	1.194443941116333
1410	LRCX	1989-11-29	1.111111044883728
1411	LRCX	1989-11-30	1.138888955116272
1412	LRCX	1989-12-01	1.1666669845581055
1413	LRCX	1989-12-04	1.194443941116333
1414	LRCX	1989-12-05	1.138888955116272
1415	LRCX	1989-12-06	1.111111044883728
1416	LRCX	1989-12-07	1.138888955116272
1417	LRCX	1989-12-08	1.138888955116272
1418	LRCX	1989-12-11	1.1666669845581055
1419	LRCX	1989-12-12	1.194443941116333
1420	LRCX	1989-12-13	1.1666669845581055
1421	LRCX	1989-12-14	1.138888955116272
1422	LRCX	1989-12-15	1.138888955116272
1423	LRCX	1989-12-18	1.1666669845581055
1424	LRCX	1989-12-19	1.1666669845581055
1425	LRCX	1989-12-20	1.1666669845581055
1426	LRCX	1989-12-21	1.138888955116272
1427	LRCX	1989-12-22	1.138888955116272
1428	LRCX	1989-12-26	1.194443941116333
1429	LRCX	1989-12-27	1.194443941116333
1430	LRCX	1989-12-28	1.138888955116272
1431	LRCX	1989-12-29	1.194443941116333
1432	LRCX	1990-01-02	1.25
1433	LRCX	1990-01-03	1.2222219705581665
1434	LRCX	1990-01-04	1.111111044883728
1435	LRCX	1990-01-05	1.111111044883728
1436	LRCX	1990-01-08	1.111111044883728
1437	LRCX	1990-01-09	1.1666669845581055
1438	LRCX	1990-01-10	1.194443941116333
1439	LRCX	1990-01-11	1.194443941116333
1440	LRCX	1990-01-12	1.194443941116333
1441	LRCX	1990-01-15	1.194443941116333
1442	LRCX	1990-01-16	1.25
1443	LRCX	1990-01-17	1.25
1444	LRCX	1990-01-18	1.25
1445	LRCX	1990-01-19	1.25
1446	LRCX	1990-01-22	1.194443941116333
1447	LRCX	1990-01-23	1.25
1448	LRCX	1990-01-24	1.194443941116333
1449	LRCX	1990-01-25	1.1666669845581055
1450	LRCX	1990-01-26	1.1666669845581055
1451	LRCX	1990-01-29	1.194443941116333
1452	LRCX	1990-01-30	1.194443941116333
1453	LRCX	1990-01-31	1.194443941116333
1454	LRCX	1990-02-01	1.2222219705581665
1455	LRCX	1990-02-02	1.2777780294418335
1456	LRCX	1990-02-05	1.2777780294418335
1457	LRCX	1990-02-06	1.25
1458	LRCX	1990-02-07	1.2777780294418335
1459	LRCX	1990-02-08	1.2777780294418335
1460	LRCX	1990-02-09	1.4166669845581055
1461	LRCX	1990-02-12	1.4722219705581665
1462	LRCX	1990-02-13	1.4166669845581055
1463	LRCX	1990-02-14	1.361111044883728
1464	LRCX	1990-02-15	1.444443941116333
1465	LRCX	1990-02-16	1.4166669845581055
1466	LRCX	1990-02-20	1.361111044883728
1467	LRCX	1990-02-21	1.4166669845581055
1468	LRCX	1990-02-22	1.444443941116333
1469	LRCX	1990-02-23	1.5
1470	LRCX	1990-02-26	1.5
1471	LRCX	1990-02-27	1.444443941116333
1472	LRCX	1990-02-28	1.444443941116333
1473	LRCX	1990-03-01	1.444443941116333
1474	LRCX	1990-03-02	1.444443941116333
1475	LRCX	1990-03-05	1.4722219705581665
1476	LRCX	1990-03-06	1.5
1477	LRCX	1990-03-07	1.4722219705581665
1478	LRCX	1990-03-08	1.4722219705581665
1479	LRCX	1990-03-09	1.4722219705581665
1480	LRCX	1990-03-12	1.305556058883667
1481	LRCX	1990-03-13	1.25
1482	LRCX	1990-03-14	1.305556058883667
1483	LRCX	1990-03-15	1.25
1484	LRCX	1990-03-16	1.305556058883667
1485	LRCX	1990-03-19	1.2777780294418335
1486	LRCX	1990-03-20	1.388888955116272
1487	LRCX	1990-03-21	1.444443941116333
1488	LRCX	1990-03-22	1.5
1489	LRCX	1990-03-23	1.5
1490	LRCX	1990-03-26	1.638888955116272
1491	LRCX	1990-03-27	1.638888955116272
1492	LRCX	1990-03-28	1.638888955116272
1493	LRCX	1990-03-29	1.611111044883728
1494	LRCX	1990-03-30	1.638888955116272
1495	LRCX	1990-04-02	1.555556058883667
1496	LRCX	1990-04-03	1.611111044883728
1497	LRCX	1990-04-04	1.5833330154418945
1498	LRCX	1990-04-05	1.611111044883728
1499	LRCX	1990-04-06	1.5833330154418945
1500	LRCX	1990-04-09	1.611111044883728
1501	LRCX	1990-04-10	1.611111044883728
1502	LRCX	1990-04-11	1.611111044883728
1503	LRCX	1990-04-12	1.638888955116272
1504	LRCX	1990-04-16	1.638888955116272
1505	LRCX	1990-04-17	1.611111044883728
1506	LRCX	1990-04-18	1.611111044883728
1507	LRCX	1990-04-19	1.611111044883728
1508	LRCX	1990-04-20	1.5277780294418335
1509	LRCX	1990-04-23	1.4722219705581665
1510	LRCX	1990-04-24	1.4722219705581665
1511	LRCX	1990-04-25	1.4722219705581665
1512	LRCX	1990-04-26	1.4722219705581665
1513	LRCX	1990-04-27	1.5
1514	LRCX	1990-04-30	1.444443941116333
1515	LRCX	1990-05-01	1.4722219705581665
1516	LRCX	1990-05-02	1.5277780294418335
1517	LRCX	1990-05-03	1.5277780294418335
1518	LRCX	1990-05-04	1.555556058883667
1519	LRCX	1990-05-07	1.5833330154418945
1520	LRCX	1990-05-08	1.5833330154418945
1521	LRCX	1990-05-09	1.5833330154418945
1522	LRCX	1990-05-10	1.638888955116272
1523	LRCX	1990-05-11	1.694443941116333
1524	LRCX	1990-05-14	1.75
1525	LRCX	1990-05-15	1.694443941116333
1526	LRCX	1990-05-16	1.694443941116333
1527	LRCX	1990-05-17	1.805556058883667
1528	LRCX	1990-05-18	1.805556058883667
1529	LRCX	1990-05-21	1.7777780294418335
1530	LRCX	1990-05-22	1.75
1531	LRCX	1990-05-23	1.888888955116272
1532	LRCX	1990-05-24	1.9722219705581665
1533	LRCX	1990-05-25	1.9166669845581055
1534	LRCX	1990-05-29	1.9166669845581055
1535	LRCX	1990-05-30	1.9166669845581055
1536	LRCX	1990-05-31	1.861111044883728
1537	LRCX	1990-06-01	1.861111044883728
1538	LRCX	1990-06-04	1.888888955116272
1539	LRCX	1990-06-05	1.7222219705581665
1540	LRCX	1990-06-06	1.638888955116272
1541	LRCX	1990-06-07	1.611111044883728
1542	LRCX	1990-06-08	1.555556058883667
1543	LRCX	1990-06-11	1.5833330154418945
1544	LRCX	1990-06-12	1.5833330154418945
1545	LRCX	1990-06-13	1.5833330154418945
1546	LRCX	1990-06-14	1.5
1547	LRCX	1990-06-15	1.5277780294418335
1548	LRCX	1990-06-18	1.388888955116272
1549	LRCX	1990-06-19	1.444443941116333
1550	LRCX	1990-06-20	1.444443941116333
1551	LRCX	1990-06-21	1.388888955116272
1552	LRCX	1990-06-22	1.361111044883728
1553	LRCX	1990-06-25	1.361111044883728
1554	LRCX	1990-06-26	1.3333330154418945
1555	LRCX	1990-06-27	1.361111044883728
1556	LRCX	1990-06-28	1.361111044883728
1557	LRCX	1990-06-29	1.361111044883728
1558	LRCX	1990-07-02	1.305556058883667
1559	LRCX	1990-07-03	1.361111044883728
1560	LRCX	1990-07-05	1.305556058883667
1561	LRCX	1990-07-06	1.4166669845581055
1562	LRCX	1990-07-09	1.4166669845581055
1563	LRCX	1990-07-10	1.4166669845581055
1564	LRCX	1990-07-11	1.4166669845581055
1565	LRCX	1990-07-12	1.4166669845581055
1566	LRCX	1990-07-13	1.388888955116272
1567	LRCX	1990-07-16	1.2777780294418335
1568	LRCX	1990-07-17	1.25
1569	LRCX	1990-07-18	1.2222219705581665
1570	LRCX	1990-07-19	1.111111044883728
1571	LRCX	1990-07-20	1.194443941116333
1572	LRCX	1990-07-23	1.111111044883728
1573	LRCX	1990-07-24	1.138888955116272
1574	LRCX	1990-07-25	1.194443941116333
1575	LRCX	1990-07-26	1.194443941116333
1576	LRCX	1990-07-27	1.194443941116333
1577	LRCX	1990-07-30	1.138888955116272
1578	LRCX	1990-07-31	1.0833330154418945
1579	LRCX	1990-08-01	1.055556058883667
1580	LRCX	1990-08-02	1.0833330154418945
1581	LRCX	1990-08-03	0.9722219705581665
1582	LRCX	1990-08-06	0.9444440007209778
1583	LRCX	1990-08-07	0.9722219705581665
1584	LRCX	1990-08-08	0.9166669845581055
1585	LRCX	1990-08-09	0.9444440007209778
1586	LRCX	1990-08-10	0.8888890147209167
1587	LRCX	1990-08-13	0.8888890147209167
1588	LRCX	1990-08-14	0.8888890147209167
1589	LRCX	1990-08-15	0.8888890147209167
1590	LRCX	1990-08-16	0.8611109852790833
1591	LRCX	1990-08-17	0.8055559992790222
1592	LRCX	1990-08-20	0.8055559992790222
1593	LRCX	1990-08-21	0.7222219705581665
1594	LRCX	1990-08-22	0.7222219705581665
1595	LRCX	1990-08-23	0.6666669845581055
1596	LRCX	1990-08-24	0.7222219705581665
1597	LRCX	1990-08-27	0.8333330154418945
1598	LRCX	1990-08-28	0.8333330154418945
1599	LRCX	1990-08-29	0.9166669845581055
1600	LRCX	1990-08-30	1.0277780294418335
1601	LRCX	1990-08-31	1.111111044883728
1602	LRCX	1990-09-04	1.055556058883667
1603	LRCX	1990-09-05	1.111111044883728
1604	LRCX	1990-09-06	1.0277780294418335
1605	LRCX	1990-09-07	1.0277780294418335
1606	LRCX	1990-09-10	1.0
1607	LRCX	1990-09-11	1.0
1608	LRCX	1990-09-12	1.0277780294418335
1609	LRCX	1990-09-13	1.0
1610	LRCX	1990-09-14	0.9722219705581665
1611	LRCX	1990-09-17	0.8611109852790833
1612	LRCX	1990-09-18	0.8888890147209167
1613	LRCX	1990-09-19	0.9166669845581055
1614	LRCX	1990-09-20	0.9166669845581055
1615	LRCX	1990-09-21	0.8333330154418945
1616	LRCX	1990-09-24	0.8888890147209167
1617	LRCX	1990-09-25	0.8888890147209167
1618	LRCX	1990-09-26	0.7777780294418335
1619	LRCX	1990-09-27	0.7777780294418335
1620	LRCX	1990-09-28	0.8055559992790222
1621	LRCX	1990-10-01	0.9166669845581055
1622	LRCX	1990-10-02	0.8888890147209167
1623	LRCX	1990-10-03	0.9444440007209778
1624	LRCX	1990-10-04	0.9444440007209778
1625	LRCX	1990-10-05	0.9166669845581055
1626	LRCX	1990-10-08	0.9166669845581055
1627	LRCX	1990-10-09	0.8611109852790833
1628	LRCX	1990-10-10	0.8333330154418945
1629	LRCX	1990-10-11	0.7222219705581665
1630	LRCX	1990-10-12	0.7777780294418335
1631	LRCX	1990-10-15	0.8333330154418945
1632	LRCX	1990-10-16	0.8333330154418945
1633	LRCX	1990-10-17	0.8333330154418945
1634	LRCX	1990-10-18	0.8333330154418945
1635	LRCX	1990-10-19	0.75
1636	LRCX	1990-10-22	0.75
1637	LRCX	1990-10-23	0.75
1638	LRCX	1990-10-24	0.7777780294418335
1639	LRCX	1990-10-25	0.75
1640	LRCX	1990-10-26	0.75
1641	LRCX	1990-10-29	0.7222219705581665
1642	LRCX	1990-10-30	0.7777780294418335
1643	LRCX	1990-10-31	0.75
1644	LRCX	1990-11-01	0.8333330154418945
1645	LRCX	1990-11-02	0.7777780294418335
1646	LRCX	1990-11-05	0.9166669845581055
1647	LRCX	1990-11-06	0.875
1648	LRCX	1990-11-07	0.9166669845581055
1649	LRCX	1990-11-08	0.9166669845581055
1650	LRCX	1990-11-09	0.9166669845581055
1651	LRCX	1990-11-12	0.9444440007209778
1652	LRCX	1990-11-13	1.0
1653	LRCX	1990-11-14	1.0972219705581665
1654	LRCX	1990-11-15	1.125
1655	LRCX	1990-11-16	1.138888955116272
1656	LRCX	1990-11-19	1.1666669845581055
1657	LRCX	1990-11-20	1.138888955116272
1658	LRCX	1990-11-21	1.2083330154418945
1659	LRCX	1990-11-23	1.2222219705581665
1660	LRCX	1990-11-26	1.236111044883728
1661	LRCX	1990-11-27	1.2222219705581665
1662	LRCX	1990-11-28	1.2083330154418945
1663	LRCX	1990-11-29	1.2222219705581665
1664	LRCX	1990-11-30	1.138888955116272
1665	LRCX	1990-12-03	1.0833330154418945
1666	LRCX	1990-12-04	1.0833330154418945
1667	LRCX	1990-12-05	1.1666669845581055
1668	LRCX	1990-12-06	1.1666669845581055
1669	LRCX	1990-12-07	1.138888955116272
1670	LRCX	1990-12-10	1.138888955116272
1671	LRCX	1990-12-11	1.111111044883728
1672	LRCX	1990-12-12	1.138888955116272
1673	LRCX	1990-12-13	1.138888955116272
1674	LRCX	1990-12-14	1.0833330154418945
1675	LRCX	1990-12-17	1.1666669845581055
1676	LRCX	1990-12-18	1.194443941116333
1677	LRCX	1990-12-19	1.1666669845581055
1678	LRCX	1990-12-20	1.1527780294418335
1679	LRCX	1990-12-21	1.138888955116272
1680	LRCX	1990-12-24	1.138888955116272
1681	LRCX	1990-12-26	1.111111044883728
1682	LRCX	1990-12-27	1.111111044883728
1683	LRCX	1990-12-28	1.111111044883728
1684	LRCX	1990-12-31	1.0833330154418945
1685	LRCX	1991-01-02	1.055556058883667
1686	LRCX	1991-01-03	1.055556058883667
1687	LRCX	1991-01-04	1.0833330154418945
1688	LRCX	1991-01-07	1.0277780294418335
1689	LRCX	1991-01-08	0.9166669845581055
1690	LRCX	1991-01-09	0.8888890147209167
1691	LRCX	1991-01-10	0.8888890147209167
1692	LRCX	1991-01-11	0.9166669845581055
1693	LRCX	1991-01-14	0.9444440007209778
1694	LRCX	1991-01-15	1.0
1695	LRCX	1991-01-16	1.0
1696	LRCX	1991-01-17	1.1666669845581055
1697	LRCX	1991-01-18	1.1666669845581055
1698	LRCX	1991-01-21	1.055556058883667
1699	LRCX	1991-01-22	1.055556058883667
1700	LRCX	1991-01-23	1.111111044883728
1701	LRCX	1991-01-24	1.138888955116272
1702	LRCX	1991-01-25	1.1666669845581055
1703	LRCX	1991-01-28	1.1527780294418335
1704	LRCX	1991-01-29	1.138888955116272
1705	LRCX	1991-01-30	1.388888955116272
1706	LRCX	1991-01-31	1.388888955116272
1707	LRCX	1991-02-01	1.361111044883728
1708	LRCX	1991-02-04	1.3333330154418945
1709	LRCX	1991-02-05	1.319443941116333
1710	LRCX	1991-02-06	1.2777780294418335
1711	LRCX	1991-02-07	1.138888955116272
1712	LRCX	1991-02-08	1.194443941116333
1713	LRCX	1991-02-11	1.305556058883667
1714	LRCX	1991-02-12	1.2222219705581665
1715	LRCX	1991-02-13	1.236111044883728
1716	LRCX	1991-02-14	1.2222219705581665
1717	LRCX	1991-02-15	1.3333330154418945
1718	LRCX	1991-02-19	1.305556058883667
1719	LRCX	1991-02-20	1.25
1720	LRCX	1991-02-21	1.2777780294418335
1721	LRCX	1991-02-22	1.3333330154418945
1722	LRCX	1991-02-25	1.3333330154418945
1723	LRCX	1991-02-26	1.3333330154418945
1724	LRCX	1991-02-27	1.3333330154418945
1725	LRCX	1991-02-28	1.361111044883728
1726	LRCX	1991-03-01	1.388888955116272
1727	LRCX	1991-03-04	1.5
1728	LRCX	1991-03-05	1.5277780294418335
1729	LRCX	1991-03-06	1.5833330154418945
1730	LRCX	1991-03-07	1.555556058883667
1731	LRCX	1991-03-08	1.555556058883667
1732	LRCX	1991-03-11	1.555556058883667
1733	LRCX	1991-03-12	1.5277780294418335
1734	LRCX	1991-03-13	1.5277780294418335
1735	LRCX	1991-03-14	1.5416669845581055
1736	LRCX	1991-03-15	1.5
1737	LRCX	1991-03-18	1.5
1738	LRCX	1991-03-19	1.5
1739	LRCX	1991-03-20	1.5
1740	LRCX	1991-03-21	1.4722219705581665
1741	LRCX	1991-03-22	1.4722219705581665
1742	LRCX	1991-03-25	1.555556058883667
1743	LRCX	1991-03-26	1.5277780294418335
1744	LRCX	1991-03-27	1.5833330154418945
1745	LRCX	1991-03-28	1.5833330154418945
1746	LRCX	1991-04-01	1.611111044883728
1747	LRCX	1991-04-02	1.638888955116272
1748	LRCX	1991-04-03	1.638888955116272
1749	LRCX	1991-04-04	1.611111044883728
1750	LRCX	1991-04-05	1.5833330154418945
1751	LRCX	1991-04-08	1.694443941116333
1752	LRCX	1991-04-09	1.6666669845581055
1753	LRCX	1991-04-10	1.6666669845581055
1754	LRCX	1991-04-11	1.888888955116272
1755	LRCX	1991-04-12	1.861111044883728
1756	LRCX	1991-04-15	1.8333330154418945
1757	LRCX	1991-04-16	1.7777780294418335
1758	LRCX	1991-04-17	2.0
1759	LRCX	1991-04-18	2.0
1760	LRCX	1991-04-19	1.9166669845581055
1761	LRCX	1991-04-22	1.944443941116333
1762	LRCX	1991-04-23	1.9166669845581055
1763	LRCX	1991-04-24	2.027777910232544
1764	LRCX	1991-04-25	2.0833330154418945
1765	LRCX	1991-04-26	2.0833330154418945
1766	LRCX	1991-04-29	2.0
1767	LRCX	1991-04-30	1.8333330154418945
1768	LRCX	1991-05-01	1.861111044883728
1769	LRCX	1991-05-02	1.9722219705581665
1770	LRCX	1991-05-03	1.9722219705581665
1771	LRCX	1991-05-06	1.9722219705581665
1772	LRCX	1991-05-07	1.9722219705581665
1773	LRCX	1991-05-08	2.0
1774	LRCX	1991-05-09	2.027777910232544
1775	LRCX	1991-05-10	1.944443941116333
1776	LRCX	1991-05-13	1.944443941116333
1777	LRCX	1991-05-14	1.944443941116333
1778	LRCX	1991-05-15	1.805556058883667
1779	LRCX	1991-05-16	1.861111044883728
1780	LRCX	1991-05-17	1.8333330154418945
1781	LRCX	1991-05-20	1.8333330154418945
1782	LRCX	1991-05-21	1.8333330154418945
1783	LRCX	1991-05-22	1.8333330154418945
1784	LRCX	1991-05-23	1.888888955116272
1785	LRCX	1991-05-24	1.8333330154418945
1786	LRCX	1991-05-28	2.055556058883667
1787	LRCX	1991-05-29	1.9722219705581665
1788	LRCX	1991-05-30	2.027777910232544
1789	LRCX	1991-05-31	1.9722219705581665
1790	LRCX	1991-06-03	1.861111044883728
1791	LRCX	1991-06-04	1.944443941116333
1792	LRCX	1991-06-05	2.0
1793	LRCX	1991-06-06	2.0
1794	LRCX	1991-06-07	2.0
1795	LRCX	1991-06-10	1.9722219705581665
1796	LRCX	1991-06-11	2.027777910232544
1797	LRCX	1991-06-12	1.944443941116333
1798	LRCX	1991-06-13	1.944443941116333
1799	LRCX	1991-06-14	1.944443941116333
1800	LRCX	1991-06-17	1.9722219705581665
1801	LRCX	1991-06-18	1.9722219705581665
1802	LRCX	1991-06-19	1.944443941116333
1803	LRCX	1991-06-20	2.0
1804	LRCX	1991-06-21	2.0
1805	LRCX	1991-06-24	1.9722219705581665
1806	LRCX	1991-06-25	1.944443941116333
1807	LRCX	1991-06-26	1.9722219705581665
1808	LRCX	1991-06-27	1.9166669845581055
1809	LRCX	1991-06-28	1.9166669845581055
1810	LRCX	1991-07-01	1.944443941116333
1811	LRCX	1991-07-02	1.888888955116272
1812	LRCX	1991-07-03	1.805556058883667
1813	LRCX	1991-07-05	1.805556058883667
1814	LRCX	1991-07-08	1.7777780294418335
1815	LRCX	1991-07-09	1.805556058883667
1816	LRCX	1991-07-10	1.944443941116333
1817	LRCX	1991-07-11	1.9166669845581055
1818	LRCX	1991-07-12	2.0
1819	LRCX	1991-07-15	2.0
1820	LRCX	1991-07-16	2.055556058883667
1821	LRCX	1991-07-17	2.027777910232544
1822	LRCX	1991-07-18	2.055556058883667
1823	LRCX	1991-07-19	2.1111109256744385
1824	LRCX	1991-07-22	2.1111109256744385
1825	LRCX	1991-07-23	2.1111109256744385
1826	LRCX	1991-07-24	2.1111109256744385
1827	LRCX	1991-07-25	2.0833330154418945
1828	LRCX	1991-07-26	2.1388890743255615
1829	LRCX	1991-07-29	2.1111109256744385
1830	LRCX	1991-07-30	2.1666669845581055
1831	LRCX	1991-07-31	2.25
1832	LRCX	1991-08-01	2.194443941116333
1833	LRCX	1991-08-02	2.194443941116333
1834	LRCX	1991-08-05	2.222222089767456
1835	LRCX	1991-08-06	2.3333330154418945
1836	LRCX	1991-08-07	2.3333330154418945
1837	LRCX	1991-08-08	2.3888890743255615
1838	LRCX	1991-08-09	2.3611109256744385
1839	LRCX	1991-08-12	2.5833330154418945
1840	LRCX	1991-08-13	2.4166669845581055
1841	LRCX	1991-08-14	2.305556058883667
1842	LRCX	1991-08-15	2.305556058883667
1843	LRCX	1991-08-16	2.3611109256744385
1844	LRCX	1991-08-19	2.25
1845	LRCX	1991-08-20	2.3611109256744385
1846	LRCX	1991-08-21	2.4166669845581055
1847	LRCX	1991-08-22	2.444443941116333
1848	LRCX	1991-08-23	2.4166669845581055
1849	LRCX	1991-08-26	2.444443941116333
1850	LRCX	1991-08-27	2.5
1851	LRCX	1991-08-28	2.472222089767456
1852	LRCX	1991-08-29	2.527777910232544
1853	LRCX	1991-08-30	2.527777910232544
1854	LRCX	1991-09-03	2.555556058883667
1855	LRCX	1991-09-04	2.527777910232544
1856	LRCX	1991-09-05	2.5833330154418945
1857	LRCX	1991-09-06	2.6666669845581055
1858	LRCX	1991-09-09	2.6388890743255615
1859	LRCX	1991-09-10	2.527777910232544
1860	LRCX	1991-09-11	2.527777910232544
1861	LRCX	1991-09-12	2.555556058883667
1862	LRCX	1991-09-13	2.472222089767456
1863	LRCX	1991-09-16	2.222222089767456
1864	LRCX	1991-09-17	2.3611109256744385
1865	LRCX	1991-09-18	2.3611109256744385
1866	LRCX	1991-09-19	2.3611109256744385
1867	LRCX	1991-09-20	2.4166669845581055
1868	LRCX	1991-09-23	2.472222089767456
1869	LRCX	1991-09-24	2.527777910232544
1870	LRCX	1991-09-25	2.472222089767456
1871	LRCX	1991-09-26	2.3333330154418945
1872	LRCX	1991-09-27	2.1388890743255615
1873	LRCX	1991-09-30	2.1666669845581055
1874	LRCX	1991-10-01	2.1666669845581055
1875	LRCX	1991-10-02	2.1388890743255615
1876	LRCX	1991-10-03	2.1666669845581055
1877	LRCX	1991-10-04	2.1388890743255615
1878	LRCX	1991-10-07	1.9166669845581055
1879	LRCX	1991-10-08	1.944443941116333
1880	LRCX	1991-10-09	1.944443941116333
1881	LRCX	1991-10-10	2.1111109256744385
1882	LRCX	1991-10-11	2.3888890743255615
1883	LRCX	1991-10-14	2.3888890743255615
1884	LRCX	1991-10-15	2.3333330154418945
1885	LRCX	1991-10-16	2.5
1886	LRCX	1991-10-17	2.6111109256744385
1887	LRCX	1991-10-18	2.6666669845581055
1888	LRCX	1991-10-21	2.6388890743255615
1889	LRCX	1991-10-22	2.5
1890	LRCX	1991-10-23	2.3611109256744385
1891	LRCX	1991-10-24	2.4166669845581055
1892	LRCX	1991-10-25	2.3611109256744385
1893	LRCX	1991-10-28	2.555556058883667
1894	LRCX	1991-10-29	2.6666669845581055
1895	LRCX	1991-10-30	2.777777910232544
1896	LRCX	1991-10-31	2.972222089767456
1897	LRCX	1991-11-01	2.9166669845581055
1898	LRCX	1991-11-04	2.8333330154418945
1899	LRCX	1991-11-05	2.805556058883667
1900	LRCX	1991-11-06	2.8888890743255615
1901	LRCX	1991-11-07	2.9166669845581055
1902	LRCX	1991-11-08	2.8611109256744385
1903	LRCX	1991-11-11	2.805556058883667
1904	LRCX	1991-11-12	2.972222089767456
1905	LRCX	1991-11-13	2.944443941116333
1906	LRCX	1991-11-14	3.0
1907	LRCX	1991-11-15	2.8888890743255615
1908	LRCX	1991-11-18	2.805556058883667
1909	LRCX	1991-11-19	2.722222089767456
1910	LRCX	1991-11-20	2.722222089767456
1911	LRCX	1991-11-21	2.75
1912	LRCX	1991-11-22	2.777777910232544
1913	LRCX	1991-11-25	2.75
1914	LRCX	1991-11-26	2.777777910232544
1915	LRCX	1991-11-27	2.805556058883667
1916	LRCX	1991-11-29	2.805556058883667
1917	LRCX	1991-12-02	2.805556058883667
1918	LRCX	1991-12-03	2.8333330154418945
1919	LRCX	1991-12-04	2.805556058883667
1920	LRCX	1991-12-05	2.6388890743255615
1921	LRCX	1991-12-06	2.5
1922	LRCX	1991-12-09	2.5
1923	LRCX	1991-12-10	2.277777910232544
1924	LRCX	1991-12-11	2.277777910232544
1925	LRCX	1991-12-12	2.3888890743255615
1926	LRCX	1991-12-13	2.4166669845581055
1927	LRCX	1991-12-16	2.3333330154418945
1928	LRCX	1991-12-17	2.305556058883667
1929	LRCX	1991-12-18	2.3611109256744385
1930	LRCX	1991-12-19	2.305556058883667
1931	LRCX	1991-12-20	2.25
1932	LRCX	1991-12-23	2.3888890743255615
1933	LRCX	1991-12-24	2.472222089767456
1934	LRCX	1991-12-26	2.6388890743255615
1935	LRCX	1991-12-27	2.6666669845581055
1936	LRCX	1991-12-30	2.805556058883667
1937	LRCX	1991-12-31	2.777777910232544
1938	LRCX	1992-01-02	2.6666669845581055
1939	LRCX	1992-01-03	2.722222089767456
1940	LRCX	1992-01-06	2.75
1941	LRCX	1992-01-07	2.972222089767456
1942	LRCX	1992-01-08	3.027777910232544
1943	LRCX	1992-01-09	3.194443941116333
1944	LRCX	1992-01-10	3.027777910232544
1945	LRCX	1992-01-13	3.0833330154418945
1946	LRCX	1992-01-14	3.0833330154418945
1947	LRCX	1992-01-15	3.194443941116333
1948	LRCX	1992-01-16	3.0833330154418945
1949	LRCX	1992-01-17	3.055556058883667
1950	LRCX	1992-01-20	3.0833330154418945
1951	LRCX	1992-01-21	3.027777910232544
1952	LRCX	1992-01-22	3.222222089767456
1953	LRCX	1992-01-23	3.194443941116333
1954	LRCX	1992-01-24	3.277777910232544
1955	LRCX	1992-01-27	3.3333330154418945
1956	LRCX	1992-01-28	3.3611109256744385
1957	LRCX	1992-01-29	3.3333330154418945
1958	LRCX	1992-01-30	3.3611109256744385
1959	LRCX	1992-01-31	3.305556058883667
1960	LRCX	1992-02-03	3.222222089767456
1961	LRCX	1992-02-04	3.194443941116333
1962	LRCX	1992-02-05	3.194443941116333
1963	LRCX	1992-02-06	3.1666669845581055
1964	LRCX	1992-02-07	3.0833330154418945
1965	LRCX	1992-02-10	3.055556058883667
1966	LRCX	1992-02-11	3.0833330154418945
1967	LRCX	1992-02-12	3.222222089767456
1968	LRCX	1992-02-13	3.1666669845581055
1969	LRCX	1992-02-14	3.194443941116333
1970	LRCX	1992-02-18	3.194443941116333
1971	LRCX	1992-02-19	3.1111109256744385
1972	LRCX	1992-02-20	3.1388890743255615
1973	LRCX	1992-02-21	3.194443941116333
1974	LRCX	1992-02-24	3.1388890743255615
1975	LRCX	1992-02-25	3.055556058883667
1976	LRCX	1992-02-26	3.1388890743255615
1977	LRCX	1992-02-27	3.0833330154418945
1978	LRCX	1992-02-28	3.055556058883667
1979	LRCX	1992-03-02	3.1666669845581055
1980	LRCX	1992-03-03	3.027777910232544
1981	LRCX	1992-03-04	3.027777910232544
1982	LRCX	1992-03-05	2.944443941116333
1983	LRCX	1992-03-06	2.944443941116333
1984	LRCX	1992-03-09	3.1111109256744385
1985	LRCX	1992-03-10	3.1388890743255615
1986	LRCX	1992-03-11	3.0833330154418945
1987	LRCX	1992-03-12	2.944443941116333
1988	LRCX	1992-03-13	2.944443941116333
1989	LRCX	1992-03-16	2.75
1990	LRCX	1992-03-17	2.944443941116333
1991	LRCX	1992-03-18	3.027777910232544
1992	LRCX	1992-03-19	3.055556058883667
1993	LRCX	1992-03-20	3.027777910232544
1994	LRCX	1992-03-23	3.0
1995	LRCX	1992-03-24	3.0
1996	LRCX	1992-03-25	2.9166669845581055
1997	LRCX	1992-03-26	2.8611109256744385
1998	LRCX	1992-03-27	2.6111109256744385
1999	LRCX	1992-03-30	2.6666669845581055
2000	LRCX	1992-03-31	2.8611109256744385
2001	LRCX	1992-04-01	2.8333330154418945
2002	LRCX	1992-04-02	2.8333330154418945
2003	LRCX	1992-04-03	2.75
2004	LRCX	1992-04-06	2.777777910232544
2005	LRCX	1992-04-07	2.6666669845581055
2006	LRCX	1992-04-08	2.4166669845581055
2007	LRCX	1992-04-09	2.6388890743255615
2008	LRCX	1992-04-10	2.6666669845581055
2009	LRCX	1992-04-13	2.6388890743255615
2010	LRCX	1992-04-14	2.5833330154418945
2011	LRCX	1992-04-15	2.472222089767456
2012	LRCX	1992-04-16	2.5833330154418945
2013	LRCX	1992-04-20	2.805556058883667
2014	LRCX	1992-04-21	2.777777910232544
2015	LRCX	1992-04-22	2.75
2016	LRCX	1992-04-23	2.694443941116333
2017	LRCX	1992-04-24	2.6111109256744385
2018	LRCX	1992-04-27	2.5
2019	LRCX	1992-04-28	2.444443941116333
2020	LRCX	1992-04-29	2.4166669845581055
2021	LRCX	1992-04-30	2.444443941116333
2022	LRCX	1992-05-01	2.527777910232544
2023	LRCX	1992-05-04	2.6111109256744385
2024	LRCX	1992-05-05	2.527777910232544
2025	LRCX	1992-05-06	2.527777910232544
2026	LRCX	1992-05-07	2.472222089767456
2027	LRCX	1992-05-08	2.5833330154418945
2028	LRCX	1992-05-11	2.555556058883667
2029	LRCX	1992-05-12	2.555556058883667
2030	LRCX	1992-05-13	2.6111109256744385
2031	LRCX	1992-05-14	2.5833330154418945
2032	LRCX	1992-05-15	2.5833330154418945
2033	LRCX	1992-05-18	2.555556058883667
2034	LRCX	1992-05-19	2.6388890743255615
2035	LRCX	1992-05-20	2.6111109256744385
2036	LRCX	1992-05-21	2.6666669845581055
2037	LRCX	1992-05-22	2.6388890743255615
2038	LRCX	1992-05-26	2.555556058883667
2039	LRCX	1992-05-27	2.5833330154418945
2040	LRCX	1992-05-28	2.6111109256744385
2041	LRCX	1992-05-29	2.555556058883667
2042	LRCX	1992-06-01	2.5833330154418945
2043	LRCX	1992-06-02	2.722222089767456
2044	LRCX	1992-06-03	2.8611109256744385
2045	LRCX	1992-06-04	2.8888890743255615
2046	LRCX	1992-06-05	3.027777910232544
2047	LRCX	1992-06-08	3.0
2048	LRCX	1992-06-09	3.055556058883667
2049	LRCX	1992-06-10	3.0
2050	LRCX	1992-06-11	2.972222089767456
2051	LRCX	1992-06-12	3.0
2052	LRCX	1992-06-15	2.944443941116333
2053	LRCX	1992-06-16	2.8333330154418945
2054	LRCX	1992-06-17	2.6666669845581055
2055	LRCX	1992-06-18	2.722222089767456
2056	LRCX	1992-06-19	2.5833330154418945
2057	LRCX	1992-06-22	2.555556058883667
2058	LRCX	1992-06-23	2.555556058883667
2059	LRCX	1992-06-24	2.694443941116333
2060	LRCX	1992-06-25	2.6111109256744385
2061	LRCX	1992-06-26	2.6111109256744385
2062	LRCX	1992-06-29	2.6388890743255615
2063	LRCX	1992-06-30	2.6388890743255615
2064	LRCX	1992-07-01	2.694443941116333
2065	LRCX	1992-07-02	2.5833330154418945
2066	LRCX	1992-07-06	2.6388890743255615
2067	LRCX	1992-07-07	2.527777910232544
2068	LRCX	1992-07-08	2.527777910232544
2069	LRCX	1992-07-09	2.5
2070	LRCX	1992-07-10	2.777777910232544
2071	LRCX	1992-07-13	2.9166669845581055
2072	LRCX	1992-07-14	2.944443941116333
2073	LRCX	1992-07-15	2.9166669845581055
2074	LRCX	1992-07-16	2.9166669845581055
2075	LRCX	1992-07-17	2.8333330154418945
2076	LRCX	1992-07-20	2.805556058883667
2077	LRCX	1992-07-21	2.805556058883667
2078	LRCX	1992-07-22	2.6666669845581055
2079	LRCX	1992-07-23	2.6388890743255615
2080	LRCX	1992-07-24	2.555556058883667
2081	LRCX	1992-07-27	2.6666669845581055
2082	LRCX	1992-07-28	2.6666669845581055
2083	LRCX	1992-07-29	2.6388890743255615
2084	LRCX	1992-07-30	2.6666669845581055
2085	LRCX	1992-07-31	2.722222089767456
2086	LRCX	1992-08-03	2.6666669845581055
2087	LRCX	1992-08-04	2.75
2088	LRCX	1992-08-05	2.777777910232544
2089	LRCX	1992-08-06	2.777777910232544
2090	LRCX	1992-08-07	2.8333330154418945
2091	LRCX	1992-08-10	2.75
2092	LRCX	1992-08-11	2.8611109256744385
2093	LRCX	1992-08-12	2.9166669845581055
2094	LRCX	1992-08-13	2.8611109256744385
2095	LRCX	1992-08-14	2.8333330154418945
2096	LRCX	1992-08-17	2.8611109256744385
2097	LRCX	1992-08-18	2.8888890743255615
2098	LRCX	1992-08-19	3.0
2099	LRCX	1992-08-20	3.0833330154418945
2100	LRCX	1992-08-21	2.9166669845581055
2101	LRCX	1992-08-24	2.75
2102	LRCX	1992-08-25	2.8611109256744385
2103	LRCX	1992-08-26	2.8611109256744385
2104	LRCX	1992-08-27	3.027777910232544
2105	LRCX	1992-08-28	3.027777910232544
2106	LRCX	1992-08-31	3.0
2107	LRCX	1992-09-01	3.055556058883667
2108	LRCX	1992-09-02	3.277777910232544
2109	LRCX	1992-09-03	3.194443941116333
2110	LRCX	1992-09-04	3.1388890743255615
2111	LRCX	1992-09-08	3.1388890743255615
2112	LRCX	1992-09-09	2.944443941116333
2113	LRCX	1992-09-10	3.055556058883667
2114	LRCX	1992-09-11	3.055556058883667
2115	LRCX	1992-09-14	3.222222089767456
2116	LRCX	1992-09-15	3.1666669845581055
2117	LRCX	1992-09-16	3.222222089767456
2118	LRCX	1992-09-17	3.277777910232544
2119	LRCX	1992-09-18	3.277777910232544
2120	LRCX	1992-09-21	3.4166669845581055
2121	LRCX	1992-09-22	3.3333330154418945
2122	LRCX	1992-09-23	3.3888890743255615
2123	LRCX	1992-09-24	3.555556058883667
2124	LRCX	1992-09-25	3.4166669845581055
2125	LRCX	1992-09-28	3.527777910232544
2126	LRCX	1992-09-29	3.6111109256744385
2127	LRCX	1992-09-30	3.694443941116333
2128	LRCX	1992-10-01	3.6666669845581055
2129	LRCX	1992-10-02	3.527777910232544
2130	LRCX	1992-10-05	3.472222089767456
2131	LRCX	1992-10-06	3.6111109256744385
2132	LRCX	1992-10-07	3.527777910232544
2133	LRCX	1992-10-08	3.5833330154418945
2134	LRCX	1992-10-09	3.555556058883667
2135	LRCX	1992-10-12	3.6666669845581055
2136	LRCX	1992-10-13	3.6666669845581055
2137	LRCX	1992-10-14	3.6111109256744385
2138	LRCX	1992-10-15	3.75
2139	LRCX	1992-10-16	3.805556058883667
2140	LRCX	1992-10-19	3.9166669845581055
2141	LRCX	1992-10-20	3.805556058883667
2142	LRCX	1992-10-21	3.75
2143	LRCX	1992-10-22	3.75
2144	LRCX	1992-10-23	3.6388890743255615
2145	LRCX	1992-10-26	3.722222089767456
2146	LRCX	1992-10-27	3.694443941116333
2147	LRCX	1992-10-28	3.8888890743255615
2148	LRCX	1992-10-29	3.8611109256744385
2149	LRCX	1992-10-30	3.75
2150	LRCX	1992-11-02	3.8333330154418945
2151	LRCX	1992-11-03	3.75
2152	LRCX	1992-11-04	3.777777910232544
2153	LRCX	1992-11-05	3.8333330154418945
2154	LRCX	1992-11-06	4.027778148651123
2155	LRCX	1992-11-09	3.944443941116333
2156	LRCX	1992-11-10	3.8888890743255615
2157	LRCX	1992-11-11	3.8333330154418945
2158	LRCX	1992-11-12	4.0833330154418945
2159	LRCX	1992-11-13	4.138888835906982
2160	LRCX	1992-11-16	4.25
2161	LRCX	1992-11-17	4.138888835906982
2162	LRCX	1992-11-18	4.194444179534912
2163	LRCX	1992-11-19	4.305555820465088
2164	LRCX	1992-11-20	4.194444179534912
2165	LRCX	1992-11-23	4.1666669845581055
2166	LRCX	1992-11-24	4.3333330154418945
2167	LRCX	1992-11-25	4.444444179534912
2168	LRCX	1992-11-27	4.5833330154418945
2169	LRCX	1992-11-30	4.638888835906982
2170	LRCX	1992-12-01	4.5
2171	LRCX	1992-12-02	4.5833330154418945
2172	LRCX	1992-12-03	4.5
2173	LRCX	1992-12-04	4.5833330154418945
2174	LRCX	1992-12-07	4.5833330154418945
2175	LRCX	1992-12-08	4.555555820465088
2176	LRCX	1992-12-09	4.472221851348877
2177	LRCX	1992-12-10	4.4166669845581055
2178	LRCX	1992-12-11	4.222221851348877
2179	LRCX	1992-12-14	4.25
2180	LRCX	1992-12-15	4.138888835906982
2181	LRCX	1992-12-16	4.3333330154418945
2182	LRCX	1992-12-17	4.388888835906982
2183	LRCX	1992-12-18	4.305555820465088
2184	LRCX	1992-12-21	4.277778148651123
2185	LRCX	1992-12-22	4.277778148651123
2186	LRCX	1992-12-23	4.722221851348877
2187	LRCX	1992-12-24	4.6666669845581055
2188	LRCX	1992-12-28	4.472221851348877
2189	LRCX	1992-12-29	4.611111164093018
2190	LRCX	1992-12-30	4.5833330154418945
2191	LRCX	1992-12-31	4.638888835906982
2192	LRCX	1993-01-04	4.527778148651123
2193	LRCX	1993-01-05	4.4166669845581055
2194	LRCX	1993-01-06	4.5
2195	LRCX	1993-01-07	4.777778148651123
2196	LRCX	1993-01-08	4.527778148651123
2197	LRCX	1993-01-11	4.527778148651123
2198	LRCX	1993-01-12	4.527778148651123
2199	LRCX	1993-01-13	4.527778148651123
2200	LRCX	1993-01-14	5.0833330154418945
2201	LRCX	1993-01-15	5.0833330154418945
2202	LRCX	1993-01-18	5.222221851348877
2203	LRCX	1993-01-19	5.3333330154418945
2204	LRCX	1993-01-20	5.3333330154418945
2205	LRCX	1993-01-21	5.444444179534912
2206	LRCX	1993-01-22	5.444444179534912
2207	LRCX	1993-01-25	5.444444179534912
2208	LRCX	1993-01-26	5.555555820465088
2209	LRCX	1993-01-27	5.222221851348877
2210	LRCX	1993-01-28	5.305555820465088
2211	LRCX	1993-01-29	5.5
2212	LRCX	1993-02-01	5.972221851348877
2213	LRCX	1993-02-02	6.0
2214	LRCX	1993-02-03	6.0
2215	LRCX	1993-02-04	5.75
2216	LRCX	1993-02-05	5.8333330154418945
2217	LRCX	1993-02-08	5.777778148651123
2218	LRCX	1993-02-09	5.5833330154418945
2219	LRCX	1993-02-10	5.6666669845581055
2220	LRCX	1993-02-11	5.805555820465088
2221	LRCX	1993-02-12	5.805555820465088
2222	LRCX	1993-02-16	5.611111164093018
2223	LRCX	1993-02-17	5.111111164093018
2224	LRCX	1993-02-18	5.305555820465088
2225	LRCX	1993-02-19	5.305555820465088
2226	LRCX	1993-02-22	5.388888835906982
2227	LRCX	1993-02-23	5.388888835906982
2228	LRCX	1993-02-24	5.694444179534912
2229	LRCX	1993-02-25	5.694444179534912
2230	LRCX	1993-02-26	5.9166669845581055
2231	LRCX	1993-03-01	5.944444179534912
2232	LRCX	1993-03-02	5.9166669845581055
2233	LRCX	1993-03-03	6.277778148651123
2234	LRCX	1993-03-04	6.194444179534912
2235	LRCX	1993-03-05	6.361111164093018
2236	LRCX	1993-03-08	6.5833330154418945
2237	LRCX	1993-03-09	6.555555820465088
2238	LRCX	1993-03-10	6.4166669845581055
2239	LRCX	1993-03-11	6.527778148651123
2240	LRCX	1993-03-12	6.5
2241	LRCX	1993-03-15	6.611111164093018
2242	LRCX	1993-03-16	6.361111164093018
2243	LRCX	1993-03-17	6.222221851348877
2244	LRCX	1993-03-18	6.3333330154418945
2245	LRCX	1993-03-19	6.361111164093018
2246	LRCX	1993-03-22	6.444444179534912
2247	LRCX	1993-03-23	6.305555820465088
2248	LRCX	1993-03-24	6.388888835906982
2249	LRCX	1993-03-25	6.527778148651123
2250	LRCX	1993-03-26	6.6666669845581055
2251	LRCX	1993-03-29	6.75
2252	LRCX	1993-03-30	6.6666669845581055
2253	LRCX	1993-03-31	6.694444179534912
2254	LRCX	1993-04-01	6.8333330154418945
2255	LRCX	1993-04-02	6.361111164093018
2256	LRCX	1993-04-05	6.111111164093018
2257	LRCX	1993-04-06	6.111111164093018
2258	LRCX	1993-04-07	6.0
2259	LRCX	1993-04-08	5.972221851348877
2260	LRCX	1993-04-12	6.222221851348877
2261	LRCX	1993-04-13	6.194444179534912
2262	LRCX	1993-04-14	6.305555820465088
2263	LRCX	1993-04-15	6.5
2264	LRCX	1993-04-16	6.472221851348877
2265	LRCX	1993-04-19	6.222221851348877
2266	LRCX	1993-04-20	6.3333330154418945
2267	LRCX	1993-04-21	6.5833330154418945
2268	LRCX	1993-04-22	6.888888835906982
2269	LRCX	1993-04-23	6.805555820465088
2270	LRCX	1993-04-26	6.527778148651123
2271	LRCX	1993-04-27	6.527778148651123
2272	LRCX	1993-04-28	6.5
2273	LRCX	1993-04-29	6.722221851348877
2274	LRCX	1993-04-30	6.6666669845581055
2275	LRCX	1993-05-03	6.6666669845581055
2276	LRCX	1993-05-04	6.5833330154418945
2277	LRCX	1993-05-05	6.861111164093018
2278	LRCX	1993-05-06	7.027778148651123
2279	LRCX	1993-05-07	7.25
2280	LRCX	1993-05-10	7.305555820465088
2281	LRCX	1993-05-11	7.638888835906982
2282	LRCX	1993-05-12	7.694444179534912
2283	LRCX	1993-05-13	7.527778148651123
2284	LRCX	1993-05-14	7.694444179534912
2285	LRCX	1993-05-17	7.805555820465088
2286	LRCX	1993-05-18	8.0
2287	LRCX	1993-05-19	8.5
2288	LRCX	1993-05-20	8.75
2289	LRCX	1993-05-21	8.555556297302246
2290	LRCX	1993-05-24	8.472222328186035
2291	LRCX	1993-05-25	8.38888931274414
2292	LRCX	1993-05-26	8.277777671813965
2293	LRCX	1993-05-27	8.305556297302246
2294	LRCX	1993-05-28	8.222222328186035
2295	LRCX	1993-06-01	8.555556297302246
2296	LRCX	1993-06-02	8.444443702697754
2297	LRCX	1993-06-03	8.277777671813965
2298	LRCX	1993-06-04	7.972221851348877
2299	LRCX	1993-06-07	7.972221851348877
2300	LRCX	1993-06-08	8.083333015441895
2301	LRCX	1993-06-09	8.25
2302	LRCX	1993-06-10	8.11111068725586
2303	LRCX	1993-06-11	8.083333015441895
2304	LRCX	1993-06-14	7.944444179534912
2305	LRCX	1993-06-15	8.305556297302246
2306	LRCX	1993-06-16	8.166666984558105
2307	LRCX	1993-06-17	8.222222328186035
2308	LRCX	1993-06-18	8.194443702697754
2309	LRCX	1993-06-21	8.055556297302246
2310	LRCX	1993-06-22	7.694444179534912
2311	LRCX	1993-06-23	7.888888835906982
2312	LRCX	1993-06-24	8.222222328186035
2313	LRCX	1993-06-25	8.555556297302246
2314	LRCX	1993-06-28	8.694443702697754
2315	LRCX	1993-06-29	8.722222328186035
2316	LRCX	1993-06-30	8.805556297302246
2317	LRCX	1993-07-01	8.88888931274414
2318	LRCX	1993-07-02	8.88888931274414
2319	LRCX	1993-07-06	9.194443702697754
2320	LRCX	1993-07-07	8.916666984558105
2321	LRCX	1993-07-08	8.222222328186035
2322	LRCX	1993-07-09	8.194443702697754
2323	LRCX	1993-07-12	8.083333015441895
2324	LRCX	1993-07-13	8.083333015441895
2325	LRCX	1993-07-14	8.583333015441895
2326	LRCX	1993-07-15	8.61111068725586
2327	LRCX	1993-07-16	8.305556297302246
2328	LRCX	1993-07-19	8.194443702697754
2329	LRCX	1993-07-20	8.38888931274414
2330	LRCX	1993-07-21	8.333333015441895
2331	LRCX	1993-07-22	8.416666984558105
2332	LRCX	1993-07-23	8.5
2333	LRCX	1993-07-26	8.694443702697754
2334	LRCX	1993-07-27	8.527777671813965
2335	LRCX	1993-07-28	8.777777671813965
2336	LRCX	1993-07-29	9.0
2337	LRCX	1993-07-30	9.277777671813965
2338	LRCX	1993-08-02	9.61111068725586
2339	LRCX	1993-08-03	9.666666984558105
2340	LRCX	1993-08-04	9.777777671813965
2341	LRCX	1993-08-05	9.777777671813965
2342	LRCX	1993-08-06	9.86111068725586
2343	LRCX	1993-08-09	10.0
2344	LRCX	1993-08-10	10.472222328186035
2345	LRCX	1993-08-11	10.222222328186035
2346	LRCX	1993-08-12	9.86111068725586
2347	LRCX	1993-08-13	10.305556297302246
2348	LRCX	1993-08-16	10.222222328186035
2349	LRCX	1993-08-17	10.305556297302246
2350	LRCX	1993-08-18	10.666666984558105
2351	LRCX	1993-08-19	10.555556297302246
2352	LRCX	1993-08-20	10.13888931274414
2353	LRCX	1993-08-23	10.416666984558105
2354	LRCX	1993-08-24	10.5
2355	LRCX	1993-08-25	10.5
2356	LRCX	1993-08-26	10.166666984558105
2357	LRCX	1993-08-27	10.25
2358	LRCX	1993-08-30	10.583333015441895
2359	LRCX	1993-08-31	10.472222328186035
2360	LRCX	1993-09-01	10.5
2361	LRCX	1993-09-02	10.722222328186035
2362	LRCX	1993-09-03	10.972222328186035
2363	LRCX	1993-09-07	10.88888931274414
2364	LRCX	1993-09-08	10.61111068725586
2365	LRCX	1993-09-09	10.972222328186035
2366	LRCX	1993-09-10	11.38888931274414
2367	LRCX	1993-09-13	11.63888931274414
2368	LRCX	1993-09-14	11.472222328186035
2369	LRCX	1993-09-15	11.88888931274414
2370	LRCX	1993-09-16	11.416666984558105
2371	LRCX	1993-09-17	10.916666984558105
2372	LRCX	1993-09-20	10.958333015441895
2373	LRCX	1993-09-21	11.041666984558105
2374	LRCX	1993-09-22	11.5
2375	LRCX	1993-09-23	11.5
2376	LRCX	1993-09-24	11.791666984558105
2377	LRCX	1993-09-27	12.0
2378	LRCX	1993-09-28	11.833333015441895
2379	LRCX	1993-09-29	11.75
2380	LRCX	1993-09-30	11.333333015441895
2381	LRCX	1993-10-01	10.625
2382	LRCX	1993-10-04	10.916666984558105
2383	LRCX	1993-10-05	9.916666984558105
2384	LRCX	1993-10-06	9.333333015441895
2385	LRCX	1993-10-07	9.5
2386	LRCX	1993-10-08	10.083333015441895
2387	LRCX	1993-10-11	10.25
2388	LRCX	1993-10-12	10.541666984558105
2389	LRCX	1993-10-13	9.833333015441895
2390	LRCX	1993-10-14	9.875
2391	LRCX	1993-10-15	10.166666984558105
2392	LRCX	1993-10-18	9.666666984558105
2393	LRCX	1993-10-19	9.166666984558105
2394	LRCX	1993-10-20	9.083333015441895
2395	LRCX	1993-10-21	8.791666984558105
2396	LRCX	1993-10-22	8.916666984558105
2397	LRCX	1993-10-25	8.666666984558105
2398	LRCX	1993-10-26	8.5
2399	LRCX	1993-10-27	9.0
2400	LRCX	1993-10-28	8.5
2401	LRCX	1993-10-29	8.833333015441895
2402	LRCX	1993-11-01	10.083333015441895
2403	LRCX	1993-11-02	10.583333015441895
2404	LRCX	1993-11-03	9.75
2405	LRCX	1993-11-04	9.083333015441895
2406	LRCX	1993-11-05	9.083333015441895
2407	LRCX	1993-11-08	9.583333015441895
2408	LRCX	1993-11-09	10.083333015441895
2409	LRCX	1993-11-10	10.833333015441895
2410	LRCX	1993-11-11	11.166666984558105
2411	LRCX	1993-11-12	10.666666984558105
2412	LRCX	1993-11-15	10.333333015441895
2413	LRCX	1993-11-16	10.0
2414	LRCX	1993-11-17	9.666666984558105
2415	LRCX	1993-11-18	9.625
2416	LRCX	1993-11-19	9.666666984558105
2417	LRCX	1993-11-22	9.5
2418	LRCX	1993-11-23	9.75
2419	LRCX	1993-11-24	9.833333015441895
2420	LRCX	1993-11-26	10.041666984558105
2421	LRCX	1993-11-29	10.0
2422	LRCX	1993-11-30	10.0
2423	LRCX	1993-12-01	10.333333015441895
2424	LRCX	1993-12-02	10.416666984558105
2425	LRCX	1993-12-03	10.416666984558105
2426	LRCX	1993-12-06	9.916666984558105
2427	LRCX	1993-12-07	10.041666984558105
2428	LRCX	1993-12-08	9.75
2429	LRCX	1993-12-09	9.625
2430	LRCX	1993-12-10	9.583333015441895
2431	LRCX	1993-12-13	9.25
2432	LRCX	1993-12-14	9.291666984558105
2433	LRCX	1993-12-15	9.25
2434	LRCX	1993-12-16	9.666666984558105
2435	LRCX	1993-12-17	9.75
2436	LRCX	1993-12-20	9.416666984558105
2437	LRCX	1993-12-21	9.583333015441895
2438	LRCX	1993-12-22	9.75
2439	LRCX	1993-12-23	9.916666984558105
2440	LRCX	1993-12-27	9.916666984558105
2441	LRCX	1993-12-28	10.166666984558105
2442	LRCX	1993-12-29	10.25
2443	LRCX	1993-12-30	10.458333015441895
2444	LRCX	1993-12-31	10.833333015441895
2445	LRCX	1994-01-03	10.833333015441895
2446	LRCX	1994-01-04	10.333333015441895
2447	LRCX	1994-01-05	10.708333015441895
2448	LRCX	1994-01-06	10.375
2449	LRCX	1994-01-07	10.375
2450	LRCX	1994-01-10	10.75
2451	LRCX	1994-01-11	11.583333015441895
2452	LRCX	1994-01-12	11.666666984558105
2453	LRCX	1994-01-13	11.75
2454	LRCX	1994-01-14	12.25
2455	LRCX	1994-01-17	12.166666984558105
2456	LRCX	1994-01-18	11.25
2457	LRCX	1994-01-19	11.083333015441895
2458	LRCX	1994-01-20	11.0
2459	LRCX	1994-01-21	10.75
2460	LRCX	1994-01-24	10.5
2461	LRCX	1994-01-25	10.833333015441895
2462	LRCX	1994-01-26	11.416666984558105
2463	LRCX	1994-01-27	11.333333015441895
2464	LRCX	1994-01-28	11.791666984558105
2465	LRCX	1994-01-31	11.916666984558105
2466	LRCX	1994-02-01	11.625
2467	LRCX	1994-02-02	11.416666984558105
2468	LRCX	1994-02-03	11.125
2469	LRCX	1994-02-04	10.25
2470	LRCX	1994-02-07	10.666666984558105
2471	LRCX	1994-02-08	11.083333015441895
2472	LRCX	1994-02-09	11.0
2473	LRCX	1994-02-10	10.583333015441895
2474	LRCX	1994-02-11	10.541666984558105
2475	LRCX	1994-02-14	10.75
2476	LRCX	1994-02-15	10.916666984558105
2477	LRCX	1994-02-16	11.916666984558105
2478	LRCX	1994-02-17	11.916666984558105
2479	LRCX	1994-02-18	11.958333015441895
2480	LRCX	1994-02-22	12.458333015441895
2481	LRCX	1994-02-23	12.333333015441895
2482	LRCX	1994-02-24	12.0
2483	LRCX	1994-02-25	11.958333015441895
2484	LRCX	1994-02-28	12.0
2485	LRCX	1994-03-01	12.0
2486	LRCX	1994-03-02	12.083333015441895
2487	LRCX	1994-03-03	12.416666984558105
2488	LRCX	1994-03-04	12.583333015441895
2489	LRCX	1994-03-07	13.125
2490	LRCX	1994-03-08	12.833333015441895
2491	LRCX	1994-03-09	12.375
2492	LRCX	1994-03-10	12.375
2493	LRCX	1994-03-11	12.333333015441895
2494	LRCX	1994-03-14	12.083333015441895
2495	LRCX	1994-03-15	12.25
2496	LRCX	1994-03-16	12.083333015441895
2497	LRCX	1994-03-17	12.583333015441895
2498	LRCX	1994-03-18	12.75
2499	LRCX	1994-03-21	12.666666984558105
2500	LRCX	1994-03-22	12.625
2501	LRCX	1994-03-23	12.5
2502	LRCX	1994-03-24	11.416666984558105
2503	LRCX	1994-03-25	11.166666984558105
2504	LRCX	1994-03-28	10.416666984558105
2505	LRCX	1994-03-29	9.75
2506	LRCX	1994-03-30	9.75
2507	LRCX	1994-03-31	10.333333015441895
2508	LRCX	1994-04-04	10.083333015441895
2509	LRCX	1994-04-05	10.75
2510	LRCX	1994-04-06	10.833333015441895
2511	LRCX	1994-04-07	11.25
2512	LRCX	1994-04-08	11.375
2513	LRCX	1994-04-11	10.916666984558105
2514	LRCX	1994-04-12	9.666666984558105
2515	LRCX	1994-04-13	8.75
2516	LRCX	1994-04-14	8.708333015441895
2517	LRCX	1994-04-15	8.833333015441895
2518	LRCX	1994-04-18	8.354166984558105
2519	LRCX	1994-04-19	8.041666984558105
2520	LRCX	1994-04-20	8.166666984558105
2521	LRCX	1994-04-21	9.583333015441895
2522	LRCX	1994-04-22	9.583333015441895
2523	LRCX	1994-04-25	10.0
2524	LRCX	1994-04-26	10.166666984558105
2525	LRCX	1994-04-28	10.458333015441895
2526	LRCX	1994-04-29	10.083333015441895
2527	LRCX	1994-05-02	10.291666984558105
2528	LRCX	1994-05-03	10.083333015441895
2529	LRCX	1994-05-04	9.666666984558105
2530	LRCX	1994-05-05	10.083333015441895
2531	LRCX	1994-05-06	9.916666984558105
2532	LRCX	1994-05-09	10.25
2533	LRCX	1994-05-10	10.125
2534	LRCX	1994-05-11	10.0
2535	LRCX	1994-05-12	10.083333015441895
2536	LRCX	1994-05-13	9.75
2537	LRCX	1994-05-16	9.375
2538	LRCX	1994-05-17	9.416666984558105
2539	LRCX	1994-05-18	9.916666984558105
2540	LRCX	1994-05-19	10.0
2541	LRCX	1994-05-20	9.583333015441895
2542	LRCX	1994-05-23	9.666666984558105
2543	LRCX	1994-05-24	9.625
2544	LRCX	1994-05-25	9.583333015441895
2545	LRCX	1994-05-26	8.958333015441895
2546	LRCX	1994-05-27	9.333333015441895
2547	LRCX	1994-05-31	9.583333015441895
2548	LRCX	1994-06-01	10.041666984558105
2549	LRCX	1994-06-02	10.416666984558105
2550	LRCX	1994-06-03	10.25
2551	LRCX	1994-06-06	10.333333015441895
2552	LRCX	1994-06-07	10.0
2553	LRCX	1994-06-08	9.25
2554	LRCX	1994-06-09	9.0
2555	LRCX	1994-06-10	9.166666984558105
2556	LRCX	1994-06-13	8.833333015441895
2557	LRCX	1994-06-14	9.208333015441895
2558	LRCX	1994-06-15	9.166666984558105
2559	LRCX	1994-06-16	9.166666984558105
2560	LRCX	1994-06-17	9.0
2561	LRCX	1994-06-20	8.416666984558105
2562	LRCX	1994-06-21	9.0
2563	LRCX	1994-06-22	9.166666984558105
2564	LRCX	1994-06-23	8.666666984558105
2565	LRCX	1994-06-24	8.958333015441895
2566	LRCX	1994-06-27	9.041666984558105
2567	LRCX	1994-06-28	9.083333015441895
2568	LRCX	1994-06-29	9.333333015441895
2569	LRCX	1994-06-30	9.333333015441895
2570	LRCX	1994-07-01	9.25
2571	LRCX	1994-07-05	9.416666984558105
2572	LRCX	1994-07-06	9.208333015441895
2573	LRCX	1994-07-07	9.625
2574	LRCX	1994-07-08	9.833333015441895
2575	LRCX	1994-07-11	9.916666984558105
2576	LRCX	1994-07-12	9.916666984558105
2577	LRCX	1994-07-13	10.083333015441895
2578	LRCX	1994-07-14	10.333333015441895
2579	LRCX	1994-07-15	10.0
2580	LRCX	1994-07-18	9.854166984558105
2581	LRCX	1994-07-19	9.5
2582	LRCX	1994-07-20	9.0
2583	LRCX	1994-07-21	8.958333015441895
2584	LRCX	1994-07-22	9.0
2585	LRCX	1994-07-25	8.666666984558105
2586	LRCX	1994-07-26	8.791666984558105
2587	LRCX	1994-07-27	8.833333015441895
2588	LRCX	1994-07-28	8.916666984558105
2589	LRCX	1994-07-29	9.416666984558105
2590	LRCX	1994-08-01	9.791666984558105
2591	LRCX	1994-08-02	9.916666984558105
2592	LRCX	1994-08-03	10.333333015441895
2593	LRCX	1994-08-04	9.916666984558105
2594	LRCX	1994-08-05	10.166666984558105
2595	LRCX	1994-08-08	10.333333015441895
2596	LRCX	1994-08-09	11.083333015441895
2597	LRCX	1994-08-10	12.041666984558105
2598	LRCX	1994-08-11	11.625
2599	LRCX	1994-08-12	11.875
2600	LRCX	1994-08-15	12.208333015441895
2601	LRCX	1994-08-16	12.833333015441895
2602	LRCX	1994-08-17	12.666666984558105
2603	LRCX	1994-08-18	12.333333015441895
2604	LRCX	1994-08-19	12.3125
2605	LRCX	1994-08-22	12.583333015441895
2606	LRCX	1994-08-23	12.375
2607	LRCX	1994-08-24	12.395833015441895
2608	LRCX	1994-08-25	12.625
2609	LRCX	1994-08-26	12.541666984558105
2610	LRCX	1994-08-29	12.541666984558105
2611	LRCX	1994-08-30	12.666666984558105
2612	LRCX	1994-08-31	11.833333015441895
2613	LRCX	1994-09-01	11.416666984558105
2614	LRCX	1994-09-02	11.541666984558105
2615	LRCX	1994-09-06	11.5
2616	LRCX	1994-09-07	12.0
2617	LRCX	1994-09-08	12.0
2618	LRCX	1994-09-09	12.25
2619	LRCX	1994-09-12	12.708333015441895
2620	LRCX	1994-09-13	13.3125
2621	LRCX	1994-09-14	13.166666984558105
2622	LRCX	1994-09-15	13.5
2623	LRCX	1994-09-16	13.5
2624	LRCX	1994-09-19	13.333333015441895
2625	LRCX	1994-09-20	12.958333015441895
2626	LRCX	1994-09-21	13.166666984558105
2627	LRCX	1994-09-22	12.958333015441895
2628	LRCX	1994-09-23	13.125
2629	LRCX	1994-09-26	12.791666984558105
2630	LRCX	1994-09-27	12.791666984558105
2631	LRCX	1994-09-28	13.125
2632	LRCX	1994-09-29	13.25
2633	LRCX	1994-09-30	13.416666984558105
2634	LRCX	1994-10-03	13.166666984558105
2635	LRCX	1994-10-04	12.375
2636	LRCX	1994-10-05	12.166666984558105
2637	LRCX	1994-10-06	12.041666984558105
2638	LRCX	1994-10-07	12.666666984558105
2639	LRCX	1994-10-10	13.1875
2640	LRCX	1994-10-11	13.75
2641	LRCX	1994-10-12	13.375
2642	LRCX	1994-10-13	12.916666984558105
2643	LRCX	1994-10-14	12.833333015441895
2644	LRCX	1994-10-17	13.416666984558105
2645	LRCX	1994-10-18	13.958333015441895
2646	LRCX	1994-10-19	14.333333015441895
2647	LRCX	1994-10-20	14.25
2648	LRCX	1994-10-21	14.25
2649	LRCX	1994-10-24	14.0
2650	LRCX	1994-10-25	14.041666984558105
2651	LRCX	1994-10-26	14.958333015441895
2652	LRCX	1994-10-27	15.083333015441895
2653	LRCX	1994-10-28	15.5
2654	LRCX	1994-10-31	15.0
2655	LRCX	1994-11-01	14.916666984558105
2656	LRCX	1994-11-02	15.041666984558105
2657	LRCX	1994-11-03	14.75
2658	LRCX	1994-11-04	14.416666984558105
2659	LRCX	1994-11-07	13.833333015441895
2660	LRCX	1994-11-08	14.125
2661	LRCX	1994-11-09	14.25
2662	LRCX	1994-11-10	13.833333015441895
2663	LRCX	1994-11-11	13.5
2664	LRCX	1994-11-14	14.208333015441895
2665	LRCX	1994-11-15	14.291666984558105
2666	LRCX	1994-11-16	14.375
2667	LRCX	1994-11-17	14.333333015441895
2668	LRCX	1994-11-18	14.291666984558105
2669	LRCX	1994-11-21	13.833333015441895
2670	LRCX	1994-11-22	13.625
2671	LRCX	1994-11-23	13.125
2672	LRCX	1994-11-25	13.541666984558105
2673	LRCX	1994-11-28	13.916666984558105
2674	LRCX	1994-11-29	14.5
2675	LRCX	1994-11-30	14.083333015441895
2676	LRCX	1994-12-01	13.5
2677	LRCX	1994-12-02	13.0
2678	LRCX	1994-12-05	12.666666984558105
2679	LRCX	1994-12-06	12.666666984558105
2680	LRCX	1994-12-07	12.541666984558105
2681	LRCX	1994-12-08	11.958333015441895
2682	LRCX	1994-12-09	12.458333015441895
2683	LRCX	1994-12-12	13.0
2684	LRCX	1994-12-13	13.125
2685	LRCX	1994-12-14	13.416666984558105
2686	LRCX	1994-12-15	13.583333015441895
2687	LRCX	1994-12-16	13.083333015441895
2688	LRCX	1994-12-19	13.0
2689	LRCX	1994-12-20	12.916666984558105
2690	LRCX	1994-12-21	12.333333015441895
2691	LRCX	1994-12-22	12.083333015441895
2692	LRCX	1994-12-23	12.416666984558105
2693	LRCX	1994-12-27	12.833333015441895
2694	LRCX	1994-12-28	12.833333015441895
2695	LRCX	1994-12-29	12.833333015441895
2696	LRCX	1994-12-30	12.416666984558105
2697	LRCX	1995-01-03	12.166666984558105
2698	LRCX	1995-01-04	12.333333015441895
2699	LRCX	1995-01-05	11.916666984558105
2700	LRCX	1995-01-06	11.833333015441895
2701	LRCX	1995-01-09	11.958333015441895
2702	LRCX	1995-01-10	12.8125
2703	LRCX	1995-01-11	13.0
2704	LRCX	1995-01-12	13.041666984558105
2705	LRCX	1995-01-13	14.083333015441895
2706	LRCX	1995-01-16	14.666666984558105
2707	LRCX	1995-01-17	14.541666984558105
2708	LRCX	1995-01-18	14.416666984558105
2709	LRCX	1995-01-19	13.708333015441895
2710	LRCX	1995-01-20	13.583333015441895
2711	LRCX	1995-01-23	13.708333015441895
2712	LRCX	1995-01-24	14.083333015441895
2713	LRCX	1995-01-25	13.541666984558105
2714	LRCX	1995-01-26	12.833333015441895
2715	LRCX	1995-01-27	13.083333015441895
2716	LRCX	1995-01-30	12.125
2717	LRCX	1995-01-31	12.5
2718	LRCX	1995-02-01	12.916666984558105
2719	LRCX	1995-02-02	13.166666984558105
2720	LRCX	1995-02-03	13.583333015441895
2721	LRCX	1995-02-06	13.958333015441895
2722	LRCX	1995-02-07	13.916666984558105
2723	LRCX	1995-02-08	14.166666984558105
2724	LRCX	1995-02-09	14.208333015441895
2725	LRCX	1995-02-10	14.333333015441895
2726	LRCX	1995-02-13	14.375
2727	LRCX	1995-02-14	14.75
2728	LRCX	1995-02-15	14.833333015441895
2729	LRCX	1995-02-16	14.333333015441895
2730	LRCX	1995-02-17	13.5
2731	LRCX	1995-02-21	13.083333015441895
2732	LRCX	1995-02-22	13.5
2733	LRCX	1995-02-23	13.541666984558105
2734	LRCX	1995-02-24	13.25
2735	LRCX	1995-02-27	12.666666984558105
2736	LRCX	1995-02-28	13.333333015441895
2737	LRCX	1995-03-01	12.833333015441895
2738	LRCX	1995-03-02	13.0
2739	LRCX	1995-03-03	13.333333015441895
2740	LRCX	1995-03-06	14.083333015441895
2741	LRCX	1995-03-07	13.916666984558105
2742	LRCX	1995-03-08	13.75
2743	LRCX	1995-03-09	13.666666984558105
2744	LRCX	1995-03-10	13.833333015441895
2745	LRCX	1995-03-13	14.0
2746	LRCX	1995-03-14	13.875
2747	LRCX	1995-03-15	13.916666984558105
2748	LRCX	1995-03-16	13.25
2749	LRCX	1995-03-17	13.416666984558105
2750	LRCX	1995-03-20	13.666666984558105
2751	LRCX	1995-03-21	14.666666984558105
2752	LRCX	1995-03-22	15.125
2753	LRCX	1995-03-23	15.833333015441895
2754	LRCX	1995-03-24	16.0
2755	LRCX	1995-03-27	16.875
2756	LRCX	1995-03-28	16.25
2757	LRCX	1995-03-29	15.75
2758	LRCX	1995-03-30	15.25
2759	LRCX	1995-03-31	14.916666984558105
2760	LRCX	1995-04-03	15.0
2761	LRCX	1995-04-04	14.416666984558105
2762	LRCX	1995-04-05	14.833333015441895
2763	LRCX	1995-04-06	14.416666984558105
2764	LRCX	1995-04-07	15.25
2765	LRCX	1995-04-10	15.75
2766	LRCX	1995-04-11	15.666666984558105
2767	LRCX	1995-04-12	16.041667938232422
2768	LRCX	1995-04-13	16.125
2769	LRCX	1995-04-17	15.5
2770	LRCX	1995-04-18	15.416666984558105
2771	LRCX	1995-04-19	15.291666984558105
2772	LRCX	1995-04-20	15.333333015441895
2773	LRCX	1995-04-21	15.75
2774	LRCX	1995-04-24	16.041667938232422
2775	LRCX	1995-04-25	15.958333015441895
2776	LRCX	1995-04-26	16.333332061767578
2777	LRCX	1995-04-27	16.25
2778	LRCX	1995-04-28	16.833332061767578
2779	LRCX	1995-05-01	16.916667938232422
2780	LRCX	1995-05-02	16.625
2781	LRCX	1995-05-03	16.75
2782	LRCX	1995-05-04	16.958332061767578
2783	LRCX	1995-05-05	17.0
2784	LRCX	1995-05-08	17.583332061767578
2785	LRCX	1995-05-09	17.25
2786	LRCX	1995-05-10	16.9375
2787	LRCX	1995-05-11	17.166667938232422
2788	LRCX	1995-05-12	17.583332061767578
2789	LRCX	1995-05-15	17.708332061767578
2790	LRCX	1995-05-16	18.291667938232422
2791	LRCX	1995-05-17	19.458332061767578
2792	LRCX	1995-05-18	19.0
2793	LRCX	1995-05-19	18.875
2794	LRCX	1995-05-22	20.083332061767578
2795	LRCX	1995-05-23	19.875
2796	LRCX	1995-05-24	19.875
2797	LRCX	1995-05-25	19.583332061767578
2798	LRCX	1995-05-26	19.333332061767578
2799	LRCX	1995-05-30	18.75
2800	LRCX	1995-05-31	19.083332061767578
2801	LRCX	1995-06-01	19.333332061767578
2802	LRCX	1995-06-02	19.666667938232422
2803	LRCX	1995-06-05	20.0
2804	LRCX	1995-06-06	19.416667938232422
2805	LRCX	1995-06-07	19.791667938232422
2806	LRCX	1995-06-08	20.25
2807	LRCX	1995-06-09	20.583332061767578
2808	LRCX	1995-06-12	20.083332061767578
2809	LRCX	1995-06-13	20.333332061767578
2810	LRCX	1995-06-14	21.083332061767578
2811	LRCX	1995-06-15	21.916667938232422
2812	LRCX	1995-06-16	21.666667938232422
2813	LRCX	1995-06-19	22.333332061767578
2814	LRCX	1995-06-20	22.5
2815	LRCX	1995-06-21	22.416667938232422
2816	LRCX	1995-06-22	22.5
2817	LRCX	1995-06-23	22.25
2818	LRCX	1995-06-26	21.166667938232422
2819	LRCX	1995-06-27	21.333332061767578
2820	LRCX	1995-06-28	21.0
2821	LRCX	1995-06-29	21.666667938232422
2822	LRCX	1995-06-30	21.333332061767578
2823	LRCX	1995-07-03	21.166667938232422
2824	LRCX	1995-07-05	20.958332061767578
2825	LRCX	1995-07-06	22.25
2826	LRCX	1995-07-07	23.5
2827	LRCX	1995-07-10	23.541667938232422
2828	LRCX	1995-07-11	22.916667938232422
2829	LRCX	1995-07-12	23.916667938232422
2830	LRCX	1995-07-13	23.666667938232422
2831	LRCX	1995-07-14	23.375
2832	LRCX	1995-07-17	23.125
2833	LRCX	1995-07-18	22.958332061767578
2834	LRCX	1995-07-19	21.333332061767578
2835	LRCX	1995-07-20	21.333332061767578
2836	LRCX	1995-07-21	21.083332061767578
2837	LRCX	1995-07-24	22.083332061767578
2838	LRCX	1995-07-25	22.333332061767578
2839	LRCX	1995-07-26	23.083332061767578
2840	LRCX	1995-07-27	23.333332061767578
2841	LRCX	1995-07-28	23.0
2842	LRCX	1995-07-31	22.75
2843	LRCX	1995-08-01	22.166667938232422
2844	LRCX	1995-08-02	21.083332061767578
2845	LRCX	1995-08-03	21.583332061767578
2846	LRCX	1995-08-04	22.416667938232422
2847	LRCX	1995-08-07	22.166667938232422
2848	LRCX	1995-08-08	22.583332061767578
2849	LRCX	1995-08-09	22.625
2850	LRCX	1995-08-10	21.166667938232422
2851	LRCX	1995-08-11	21.625
2852	LRCX	1995-08-14	22.166667938232422
2853	LRCX	1995-08-15	22.083332061767578
2854	LRCX	1995-08-16	22.875
2855	LRCX	1995-08-17	22.708332061767578
2856	LRCX	1995-08-18	22.0
2857	LRCX	1995-08-21	21.375
2858	LRCX	1995-08-22	21.75
2859	LRCX	1995-08-23	22.083332061767578
2860	LRCX	1995-08-24	21.5
2861	LRCX	1995-08-25	21.166667938232422
2862	LRCX	1995-08-28	20.5
2863	LRCX	1995-08-29	20.25
2864	LRCX	1995-08-30	19.916667938232422
2865	LRCX	1995-08-31	20.083332061767578
2866	LRCX	1995-09-01	19.979167938232422
2867	LRCX	1995-09-05	20.583332061767578
2868	LRCX	1995-09-06	21.125
2869	LRCX	1995-09-07	21.5
2870	LRCX	1995-09-08	21.958332061767578
2871	LRCX	1995-09-11	21.583332061767578
2872	LRCX	1995-09-12	20.75
2873	LRCX	1995-09-13	20.333332061767578
2874	LRCX	1995-09-14	20.208332061767578
2875	LRCX	1995-09-15	19.416667938232422
2876	LRCX	1995-09-18	19.666667938232422
2877	LRCX	1995-09-19	20.666667938232422
2878	LRCX	1995-09-20	20.75
2879	LRCX	1995-09-21	20.583332061767578
2880	LRCX	1995-09-22	20.833332061767578
2881	LRCX	1995-09-25	20.833332061767578
2882	LRCX	1995-09-26	20.916667938232422
2883	LRCX	1995-09-27	20.083332061767578
2884	LRCX	1995-09-28	20.5
2885	LRCX	1995-09-29	19.916667938232422
2886	LRCX	1995-10-02	19.416667938232422
2887	LRCX	1995-10-03	18.416667938232422
2888	LRCX	1995-10-04	17.854167938232422
2889	LRCX	1995-10-05	18.083332061767578
2890	LRCX	1995-10-06	18.875
2891	LRCX	1995-10-09	18.666667938232422
2892	LRCX	1995-10-10	18.666667938232422
2893	LRCX	1995-10-11	19.166667938232422
2894	LRCX	1995-10-12	20.166667938232422
2895	LRCX	1995-10-13	19.083332061767578
2896	LRCX	1995-10-16	19.0
2897	LRCX	1995-10-17	20.416667938232422
2898	LRCX	1995-10-18	20.583332061767578
2899	LRCX	1995-10-19	20.166667938232422
2900	LRCX	1995-10-20	19.333332061767578
2901	LRCX	1995-10-23	20.166667938232422
2902	LRCX	1995-10-24	19.416667938232422
2903	LRCX	1995-10-25	18.666667938232422
2904	LRCX	1995-10-26	19.5
2905	LRCX	1995-10-27	20.333332061767578
2906	LRCX	1995-10-30	20.916667938232422
2907	LRCX	1995-10-31	20.291667938232422
2908	LRCX	1995-11-01	20.458332061767578
2909	LRCX	1995-11-02	21.666667938232422
2910	LRCX	1995-11-03	22.666667938232422
2911	LRCX	1995-11-06	21.666667938232422
2912	LRCX	1995-11-07	18.666667938232422
2913	LRCX	1995-11-08	18.25
2914	LRCX	1995-11-09	19.25
2915	LRCX	1995-11-10	19.25
2916	LRCX	1995-11-13	18.666667938232422
2917	LRCX	1995-11-14	17.666667938232422
2918	LRCX	1995-11-15	17.833332061767578
2919	LRCX	1995-11-16	17.083332061767578
2920	LRCX	1995-11-17	16.833332061767578
2921	LRCX	1995-11-20	15.791666984558105
2922	LRCX	1995-11-21	16.25
2923	LRCX	1995-11-22	16.625
2924	LRCX	1995-11-24	16.666667938232422
2925	LRCX	1995-11-27	16.666667938232422
2926	LRCX	1995-11-28	19.0
2927	LRCX	1995-11-29	18.75
2928	LRCX	1995-11-30	18.25
2929	LRCX	1995-12-01	18.333332061767578
2930	LRCX	1995-12-04	18.291667938232422
2931	LRCX	1995-12-05	17.916667938232422
2932	LRCX	1995-12-06	17.583332061767578
2933	LRCX	1995-12-07	17.583332061767578
2934	LRCX	1995-12-08	17.666667938232422
2935	LRCX	1995-12-11	17.916667938232422
2936	LRCX	1995-12-12	16.833332061767578
2937	LRCX	1995-12-13	16.5
2938	LRCX	1995-12-14	16.0
2939	LRCX	1995-12-15	16.333332061767578
2940	LRCX	1995-12-18	16.125
2941	LRCX	1995-12-19	17.083332061767578
2942	LRCX	1995-12-20	16.416667938232422
2943	LRCX	1995-12-21	16.083332061767578
2944	LRCX	1995-12-22	16.25
2945	LRCX	1995-12-26	16.166667938232422
2946	LRCX	1995-12-27	16.083332061767578
2947	LRCX	1995-12-28	15.75
2948	LRCX	1995-12-29	15.25
2949	LRCX	1996-01-02	15.083333015441895
2950	LRCX	1996-01-03	14.0
2951	LRCX	1996-01-04	14.75
2952	LRCX	1996-01-05	14.25
2953	LRCX	1996-01-08	14.166666984558105
2954	LRCX	1996-01-09	11.583333015441895
2955	LRCX	1996-01-10	10.833333015441895
2956	LRCX	1996-01-11	12.166666984558105
2957	LRCX	1996-01-12	12.5
2958	LRCX	1996-01-15	11.208333015441895
2959	LRCX	1996-01-16	12.166666984558105
2960	LRCX	1996-01-17	12.25
2961	LRCX	1996-01-18	13.333333015441895
2962	LRCX	1996-01-19	13.166666984558105
2963	LRCX	1996-01-22	14.25
2964	LRCX	1996-01-23	13.833333015441895
2965	LRCX	1996-01-24	14.583333015441895
2966	LRCX	1996-01-25	14.416666984558105
2967	LRCX	1996-01-26	14.166666984558105
2968	LRCX	1996-01-29	13.958333015441895
2969	LRCX	1996-01-30	14.791666984558105
2970	LRCX	1996-01-31	14.25
2971	LRCX	1996-02-01	15.416666984558105
2972	LRCX	1996-02-02	15.333333015441895
2973	LRCX	1996-02-05	16.833332061767578
2974	LRCX	1996-02-06	17.333332061767578
2975	LRCX	1996-02-07	15.166666984558105
2976	LRCX	1996-02-08	15.333333015441895
2977	LRCX	1996-02-09	14.541666984558105
2978	LRCX	1996-02-12	14.0
2979	LRCX	1996-02-13	12.833333015441895
2980	LRCX	1996-02-14	13.1875
2981	LRCX	1996-02-15	13.583333015441895
2982	LRCX	1996-02-16	14.083333015441895
2983	LRCX	1996-02-20	14.0
2984	LRCX	1996-02-21	14.416666984558105
2985	LRCX	1996-02-22	15.75
2986	LRCX	1996-02-23	15.375
2987	LRCX	1996-02-26	15.0
2988	LRCX	1996-02-27	13.5
2989	LRCX	1996-02-28	13.0
2990	LRCX	1996-02-29	12.291666984558105
2991	LRCX	1996-03-01	12.166666984558105
2992	LRCX	1996-03-04	12.0
2993	LRCX	1996-03-05	12.1875
2994	LRCX	1996-03-06	11.666666984558105
2995	LRCX	1996-03-07	11.708333015441895
2996	LRCX	1996-03-08	11.5
2997	LRCX	1996-03-11	11.958333015441895
2998	LRCX	1996-03-12	11.833333015441895
2999	LRCX	1996-03-13	11.916666984558105
3000	LRCX	1996-03-14	11.166666984558105
3001	LRCX	1996-03-15	12.333333015441895
3002	LRCX	1996-03-18	13.083333015441895
3003	LRCX	1996-03-19	12.25
3004	LRCX	1996-03-20	11.666666984558105
3005	LRCX	1996-03-21	11.583333015441895
3006	LRCX	1996-03-22	12.0
3007	LRCX	1996-03-25	11.75
3008	LRCX	1996-03-26	12.166666984558105
3009	LRCX	1996-03-27	12.041666984558105
3010	LRCX	1996-03-28	11.583333015441895
3011	LRCX	1996-03-29	11.666666984558105
3012	LRCX	1996-04-01	11.833333015441895
3013	LRCX	1996-04-02	11.541666984558105
3014	LRCX	1996-04-03	11.791666984558105
3015	LRCX	1996-04-04	11.833333015441895
3016	LRCX	1996-04-08	12.5
3017	LRCX	1996-04-09	12.75
3018	LRCX	1996-04-10	12.25
3019	LRCX	1996-04-11	11.791666984558105
3020	LRCX	1996-04-12	11.75
3021	LRCX	1996-04-15	11.833333015441895
3022	LRCX	1996-04-16	12.0
3023	LRCX	1996-04-17	12.333333015441895
3024	LRCX	1996-04-18	12.666666984558105
3025	LRCX	1996-04-19	12.5
3026	LRCX	1996-04-22	12.583333015441895
3027	LRCX	1996-04-23	13.333333015441895
3028	LRCX	1996-04-24	14.333333015441895
3029	LRCX	1996-04-25	14.354166984558105
3030	LRCX	1996-04-26	14.416666984558105
3031	LRCX	1996-04-29	13.416666984558105
3032	LRCX	1996-04-30	13.5
3033	LRCX	1996-05-01	13.416666984558105
3034	LRCX	1996-05-02	14.333333015441895
3035	LRCX	1996-05-03	14.666666984558105
3036	LRCX	1996-05-06	14.833333015441895
3037	LRCX	1996-05-07	14.708333015441895
3038	LRCX	1996-05-08	14.5
3039	LRCX	1996-05-09	13.916666984558105
3040	LRCX	1996-05-10	13.833333015441895
3041	LRCX	1996-05-13	14.416666984558105
3042	LRCX	1996-05-14	14.5
3043	LRCX	1996-05-15	14.0
3044	LRCX	1996-05-16	14.416666984558105
3045	LRCX	1996-05-17	14.666666984558105
3046	LRCX	1996-05-20	14.333333015441895
3047	LRCX	1996-05-21	13.583333015441895
3048	LRCX	1996-05-22	13.416666984558105
3049	LRCX	1996-05-23	12.75
3050	LRCX	1996-05-24	12.166666984558105
3051	LRCX	1996-05-28	12.333333015441895
3052	LRCX	1996-05-29	12.166666984558105
3053	LRCX	1996-05-30	12.541666984558105
3054	LRCX	1996-05-31	13.25
3055	LRCX	1996-06-03	12.833333015441895
3056	LRCX	1996-06-04	12.416666984558105
3057	LRCX	1996-06-05	11.333333015441895
3058	LRCX	1996-06-06	10.916666984558105
3059	LRCX	1996-06-07	11.041666984558105
3060	LRCX	1996-06-10	10.5
3061	LRCX	1996-06-11	10.333333015441895
3062	LRCX	1996-06-12	10.416666984558105
3063	LRCX	1996-06-13	10.583333015441895
3064	LRCX	1996-06-14	10.166666984558105
3065	LRCX	1996-06-17	10.0
3066	LRCX	1996-06-18	8.791666984558105
3067	LRCX	1996-06-19	8.875
3068	LRCX	1996-06-20	8.583333015441895
3069	LRCX	1996-06-21	8.458333015441895
3070	LRCX	1996-06-24	8.916666984558105
3071	LRCX	1996-06-25	8.708333015441895
3072	LRCX	1996-06-26	8.583333015441895
3073	LRCX	1996-06-27	8.770833015441895
3074	LRCX	1996-06-28	8.666666984558105
3075	LRCX	1996-07-01	8.583333015441895
3076	LRCX	1996-07-02	8.708333015441895
3077	LRCX	1996-07-03	8.666666984558105
3078	LRCX	1996-07-05	8.583333015441895
3079	LRCX	1996-07-08	8.416666984558105
3080	LRCX	1996-07-09	8.5
3081	LRCX	1996-07-10	8.291666984558105
3082	LRCX	1996-07-11	8.25
3083	LRCX	1996-07-12	8.583333015441895
3084	LRCX	1996-07-15	7.25
3085	LRCX	1996-07-16	7.9583330154418945
3086	LRCX	1996-07-17	8.0
3087	LRCX	1996-07-18	7.6666669845581055
3088	LRCX	1996-07-19	7.2916669845581055
3089	LRCX	1996-07-22	7.5
3090	LRCX	1996-07-23	7.0833330154418945
3091	LRCX	1996-07-24	6.9166669845581055
3092	LRCX	1996-07-25	7.6666669845581055
3093	LRCX	1996-07-26	7.75
3094	LRCX	1996-07-29	7.2916669845581055
3095	LRCX	1996-07-30	8.0
3096	LRCX	1996-07-31	7.4166669845581055
3097	LRCX	1996-08-01	7.5
3098	LRCX	1996-08-02	7.6666669845581055
3099	LRCX	1996-08-05	7.5416669845581055
3100	LRCX	1996-08-06	7.7083330154418945
3101	LRCX	1996-08-07	8.916666984558105
3102	LRCX	1996-08-08	8.333333015441895
3103	LRCX	1996-08-09	8.333333015441895
3104	LRCX	1996-08-12	8.416666984558105
3105	LRCX	1996-08-13	7.9166669845581055
3106	LRCX	1996-08-14	8.333333015441895
3107	LRCX	1996-08-15	8.0
3108	LRCX	1996-08-16	7.703125
3109	LRCX	1996-08-19	8.0
3110	LRCX	1996-08-20	7.8333330154418945
3111	LRCX	1996-08-21	8.0
3112	LRCX	1996-08-22	8.291666984558105
3113	LRCX	1996-08-23	8.0
3114	LRCX	1996-08-26	7.7083330154418945
3115	LRCX	1996-08-27	8.291666984558105
3116	LRCX	1996-08-28	8.125
3117	LRCX	1996-08-29	8.041666984558105
3118	LRCX	1996-08-30	7.875
3119	LRCX	1996-09-03	8.020833015441895
3120	LRCX	1996-09-04	7.9166669845581055
3121	LRCX	1996-09-05	7.6666669845581055
3122	LRCX	1996-09-06	7.7083330154418945
3123	LRCX	1996-09-09	7.5
3124	LRCX	1996-09-10	7.4583330154418945
3125	LRCX	1996-09-11	7.5
3126	LRCX	1996-09-12	7.5
3127	LRCX	1996-09-13	7.8541669845581055
3128	LRCX	1996-09-16	8.25
3129	LRCX	1996-09-17	8.25
3130	LRCX	1996-09-18	8.041666984558105
3131	LRCX	1996-09-19	8.270833015441895
3132	LRCX	1996-09-20	8.0
3133	LRCX	1996-09-23	7.7916669845581055
3134	LRCX	1996-09-24	8.75
3135	LRCX	1996-09-25	9.395833015441895
3136	LRCX	1996-09-26	9.333333015441895
3137	LRCX	1996-09-27	9.041666984558105
3138	LRCX	1996-09-30	8.875
3139	LRCX	1996-10-01	8.458333015441895
3140	LRCX	1996-10-02	8.5
3141	LRCX	1996-10-03	8.416666984558105
3142	LRCX	1996-10-04	8.5
3143	LRCX	1996-10-07	8.708333015441895
3144	LRCX	1996-10-08	9.25
3145	LRCX	1996-10-09	9.541666984558105
3146	LRCX	1996-10-10	9.125
3147	LRCX	1996-10-11	9.0
3148	LRCX	1996-10-14	9.041666984558105
3149	LRCX	1996-10-15	8.583333015441895
3150	LRCX	1996-10-16	8.75
3151	LRCX	1996-10-17	8.416666984558105
3152	LRCX	1996-10-18	8.5
3153	LRCX	1996-10-21	8.416666984558105
3154	LRCX	1996-10-22	8.125
3155	LRCX	1996-10-23	8.458333015441895
3156	LRCX	1996-10-24	8.458333015441895
3157	LRCX	1996-10-25	8.458333015441895
3158	LRCX	1996-10-28	8.583333015441895
3159	LRCX	1996-10-29	8.3125
3160	LRCX	1996-10-30	8.166666984558105
3161	LRCX	1996-10-31	8.125
3162	LRCX	1996-11-01	8.166666984558105
3163	LRCX	1996-11-04	8.083333015441895
3164	LRCX	1996-11-05	8.291666984558105
3165	LRCX	1996-11-06	8.395833015441895
3166	LRCX	1996-11-07	8.541666984558105
3167	LRCX	1996-11-08	8.75
3168	LRCX	1996-11-11	8.916666984558105
3169	LRCX	1996-11-12	9.375
3170	LRCX	1996-11-13	9.791666984558105
3171	LRCX	1996-11-14	9.875
3172	LRCX	1996-11-15	10.0625
3173	LRCX	1996-11-18	9.958333015441895
3174	LRCX	1996-11-19	10.041666984558105
3175	LRCX	1996-11-20	9.5
3176	LRCX	1996-11-21	9.833333015441895
3177	LRCX	1996-11-22	11.354166984558105
3178	LRCX	1996-11-25	11.25
3179	LRCX	1996-11-26	11.833333015441895
3180	LRCX	1996-11-27	11.791666984558105
3181	LRCX	1996-11-29	11.958333015441895
3182	LRCX	1996-12-02	12.333333015441895
3183	LRCX	1996-12-03	12.291666984558105
3184	LRCX	1996-12-04	11.958333015441895
3185	LRCX	1996-12-05	11.5
3186	LRCX	1996-12-06	11.5
3187	LRCX	1996-12-09	12.458333015441895
3188	LRCX	1996-12-10	11.916666984558105
3189	LRCX	1996-12-11	11.333333015441895
3190	LRCX	1996-12-12	11.75
3191	LRCX	1996-12-13	10.666666984558105
3192	LRCX	1996-12-16	10.125
3193	LRCX	1996-12-17	9.541666984558105
3194	LRCX	1996-12-18	9.166666984558105
3195	LRCX	1996-12-19	9.75
3196	LRCX	1996-12-20	9.875
3197	LRCX	1996-12-23	9.5
3198	LRCX	1996-12-24	9.5
3199	LRCX	1996-12-26	9.541666984558105
3200	LRCX	1996-12-27	9.291666984558105
3201	LRCX	1996-12-30	9.416666984558105
3202	LRCX	1996-12-31	9.375
3203	LRCX	1997-01-02	9.25
3204	LRCX	1997-01-03	9.833333015441895
3205	LRCX	1997-01-06	10.166666984558105
3206	LRCX	1997-01-07	10.166666984558105
3207	LRCX	1997-01-08	10.583333015441895
3208	LRCX	1997-01-09	10.583333015441895
3209	LRCX	1997-01-10	10.583333015441895
3210	LRCX	1997-01-13	10.583333015441895
3211	LRCX	1997-01-14	10.75
3212	LRCX	1997-01-15	11.5
3213	LRCX	1997-01-16	11.583333015441895
3214	LRCX	1997-01-17	11.75
3215	LRCX	1997-01-20	11.875
3216	LRCX	1997-01-21	12.375
3217	LRCX	1997-01-22	12.541666984558105
3218	LRCX	1997-01-23	13.208333015441895
3219	LRCX	1997-01-24	12.791666984558105
3220	LRCX	1997-01-27	13.416666984558105
3221	LRCX	1997-01-28	13.25
3222	LRCX	1997-01-29	12.958333015441895
3223	LRCX	1997-01-30	13.708333015441895
3224	LRCX	1997-01-31	13.458333015441895
3225	LRCX	1997-02-03	13.182291984558105
3226	LRCX	1997-02-04	12.625
3227	LRCX	1997-02-05	11.458333015441895
3228	LRCX	1997-02-06	12.25
3229	LRCX	1997-02-07	12.729166984558105
3230	LRCX	1997-02-10	11.958333015441895
3231	LRCX	1997-02-11	12.375
3232	LRCX	1997-02-12	13.291666984558105
3233	LRCX	1997-02-13	13.333333015441895
3234	LRCX	1997-02-14	13.458333015441895
3235	LRCX	1997-02-18	12.708333015441895
3236	LRCX	1997-02-19	13.791666984558105
3237	LRCX	1997-02-20	13.375
3238	LRCX	1997-02-21	12.958333015441895
3239	LRCX	1997-02-24	12.9375
3240	LRCX	1997-02-25	13.083333015441895
3241	LRCX	1997-02-26	12.833333015441895
3242	LRCX	1997-02-27	12.572916984558105
3243	LRCX	1997-02-28	12.708333015441895
3244	LRCX	1997-03-03	12.666666984558105
3245	LRCX	1997-03-04	12.583333015441895
3246	LRCX	1997-03-05	13.25
3247	LRCX	1997-03-06	12.583333015441895
3248	LRCX	1997-03-07	12.25
3249	LRCX	1997-03-10	12.458333015441895
3250	LRCX	1997-03-11	12.375
3251	LRCX	1997-03-12	12.666666984558105
3252	LRCX	1997-03-13	12.583333015441895
3253	LRCX	1997-03-14	12.375
3254	LRCX	1997-03-17	11.5
3255	LRCX	1997-03-18	11.255208015441895
3256	LRCX	1997-03-19	10.833333015441895
3257	LRCX	1997-03-20	11.416666984558105
3258	LRCX	1997-03-21	10.75
3259	LRCX	1997-03-24	10.5
3260	LRCX	1997-03-25	11.166666984558105
3261	LRCX	1997-03-26	11.916666984558105
3262	LRCX	1997-03-27	11.5
3263	LRCX	1997-03-31	11.25
3264	LRCX	1997-04-01	10.979166984558105
3265	LRCX	1997-04-02	11.104166984558105
3266	LRCX	1997-04-03	11.166666984558105
3267	LRCX	1997-04-04	11.666666984558105
3268	LRCX	1997-04-07	11.875
3269	LRCX	1997-04-08	11.5
3270	LRCX	1997-04-09	11.375
3271	LRCX	1997-04-10	11.208333015441895
3272	LRCX	1997-04-11	11.083333015441895
3273	LRCX	1997-04-14	11.166666984558105
3274	LRCX	1997-04-15	8.958333015441895
3275	LRCX	1997-04-16	8.375
3276	LRCX	1997-04-17	9.083333015441895
3277	LRCX	1997-04-18	8.916666984558105
3278	LRCX	1997-04-21	8.958333015441895
3279	LRCX	1997-04-22	9.666666984558105
3280	LRCX	1997-04-23	9.291666984558105
3281	LRCX	1997-04-24	9.541666984558105
3282	LRCX	1997-04-25	9.25
3283	LRCX	1997-04-28	9.375
3284	LRCX	1997-04-29	9.541666984558105
3285	LRCX	1997-04-30	9.666666984558105
3286	LRCX	1997-05-01	10.375
3287	LRCX	1997-05-02	12.041666984558105
3288	LRCX	1997-05-05	12.0625
3289	LRCX	1997-05-06	12.041666984558105
3290	LRCX	1997-05-07	11.5
3291	LRCX	1997-05-08	11.8125
3292	LRCX	1997-05-09	11.729166984558105
3293	LRCX	1997-05-12	11.625
3294	LRCX	1997-05-13	11.270833015441895
3295	LRCX	1997-05-14	11.0
3296	LRCX	1997-05-15	11.833333015441895
3297	LRCX	1997-05-16	11.458333015441895
3298	LRCX	1997-05-19	11.5
3299	LRCX	1997-05-20	12.083333015441895
3300	LRCX	1997-05-21	12.229166984558105
3301	LRCX	1997-05-22	12.25
3302	LRCX	1997-05-23	12.416666984558105
3303	LRCX	1997-05-27	12.5
3304	LRCX	1997-05-28	12.416666984558105
3305	LRCX	1997-05-29	12.166666984558105
3306	LRCX	1997-05-30	12.125
3307	LRCX	1997-06-02	12.333333015441895
3308	LRCX	1997-06-03	11.5
3309	LRCX	1997-06-04	11.791666984558105
3310	LRCX	1997-06-05	11.75
3311	LRCX	1997-06-06	11.479166984558105
3312	LRCX	1997-06-09	11.291666984558105
3313	LRCX	1997-06-10	10.875
3314	LRCX	1997-06-11	10.583333015441895
3315	LRCX	1997-06-12	10.5
3316	LRCX	1997-06-13	10.979166984558105
3317	LRCX	1997-06-16	11.270833015441895
3318	LRCX	1997-06-17	11.708333015441895
3319	LRCX	1997-06-18	11.416666984558105
3320	LRCX	1997-06-19	11.583333015441895
3321	LRCX	1997-06-20	11.645833015441895
3322	LRCX	1997-06-23	11.625
3323	LRCX	1997-06-24	11.791666984558105
3324	LRCX	1997-06-25	11.916666984558105
3325	LRCX	1997-06-26	12.0
3326	LRCX	1997-06-27	12.166666984558105
3327	LRCX	1997-06-30	12.354166984558105
3328	LRCX	1997-07-01	13.291666984558105
3329	LRCX	1997-07-02	13.5625
3330	LRCX	1997-07-03	13.458333015441895
3331	LRCX	1997-07-07	13.395833015441895
3332	LRCX	1997-07-08	13.416666984558105
3333	LRCX	1997-07-09	14.979166984558105
3334	LRCX	1997-07-10	15.833333015441895
3335	LRCX	1997-07-11	15.583333015441895
3336	LRCX	1997-07-14	16.541667938232422
3337	LRCX	1997-07-15	19.333332061767578
3338	LRCX	1997-07-16	19.104167938232422
3339	LRCX	1997-07-17	18.833332061767578
3340	LRCX	1997-07-18	17.8125
3341	LRCX	1997-07-21	18.541667938232422
3342	LRCX	1997-07-22	19.125
3343	LRCX	1997-07-23	19.166667938232422
3344	LRCX	1997-07-24	19.958332061767578
3345	LRCX	1997-07-25	19.0
3346	LRCX	1997-07-28	19.916667938232422
3347	LRCX	1997-07-29	18.666667938232422
3348	LRCX	1997-07-30	17.6875
3349	LRCX	1997-07-31	17.625
3350	LRCX	1997-08-01	18.5
3351	LRCX	1997-08-04	19.6875
3352	LRCX	1997-08-05	20.770832061767578
3353	LRCX	1997-08-06	20.614582061767578
3354	LRCX	1997-08-07	19.979167938232422
3355	LRCX	1997-08-08	19.041667938232422
3356	LRCX	1997-08-11	18.416667938232422
3357	LRCX	1997-08-12	18.473957061767578
3358	LRCX	1997-08-13	19.583332061767578
3359	LRCX	1997-08-14	19.75
3360	LRCX	1997-08-15	19.333332061767578
3361	LRCX	1997-08-18	18.895832061767578
3362	LRCX	1997-08-19	19.270832061767578
3363	LRCX	1997-08-20	22.104167938232422
3364	LRCX	1997-08-21	21.166667938232422
3365	LRCX	1997-08-22	21.875
3366	LRCX	1997-08-25	21.104167938232422
3367	LRCX	1997-08-26	20.489582061767578
3368	LRCX	1997-08-27	20.416667938232422
3369	LRCX	1997-08-28	19.333332061767578
3370	LRCX	1997-08-29	18.833332061767578
3371	LRCX	1997-09-02	20.083332061767578
3372	LRCX	1997-09-03	20.0
3373	LRCX	1997-09-04	19.541667938232422
3374	LRCX	1997-09-05	19.5
3375	LRCX	1997-09-08	18.520832061767578
3376	LRCX	1997-09-09	19.625
3377	LRCX	1997-09-10	18.4375
3378	LRCX	1997-09-11	18.791667938232422
3379	LRCX	1997-09-12	18.604167938232422
3380	LRCX	1997-09-15	16.9375
3381	LRCX	1997-09-16	18.125
3382	LRCX	1997-09-17	18.083332061767578
3383	LRCX	1997-09-18	17.020832061767578
3384	LRCX	1997-09-19	17.291667938232422
3385	LRCX	1997-09-22	18.041667938232422
3386	LRCX	1997-09-23	18.4375
3387	LRCX	1997-09-24	17.125
3388	LRCX	1997-09-25	16.083332061767578
3389	LRCX	1997-09-26	15.583333015441895
3390	LRCX	1997-09-29	16.125
3391	LRCX	1997-09-30	15.5
3392	LRCX	1997-10-01	14.666666984558105
3393	LRCX	1997-10-02	15.375
3394	LRCX	1997-10-03	15.125
3395	LRCX	1997-10-06	14.333333015441895
3396	LRCX	1997-10-07	14.96875
3397	LRCX	1997-10-08	15.875
3398	LRCX	1997-10-09	15.375
3399	LRCX	1997-10-10	15.25
3400	LRCX	1997-10-13	15.354166984558105
3401	LRCX	1997-10-14	14.583333015441895
3402	LRCX	1997-10-15	14.208333015441895
3403	LRCX	1997-10-16	14.041666984558105
3404	LRCX	1997-10-17	12.791666984558105
3405	LRCX	1997-10-20	12.708333015441895
3406	LRCX	1997-10-21	13.125
3407	LRCX	1997-10-22	13.375
3408	LRCX	1997-10-23	13.0
3409	LRCX	1997-10-24	12.479166984558105
3410	LRCX	1997-10-27	11.5
3411	LRCX	1997-10-28	12.333333015441895
3412	LRCX	1997-10-29	12.666666984558105
3413	LRCX	1997-10-30	11.583333015441895
3414	LRCX	1997-10-31	12.041666984558105
3415	LRCX	1997-11-03	12.604166984558105
3416	LRCX	1997-11-04	13.041666984558105
3417	LRCX	1997-11-05	13.083333015441895
3418	LRCX	1997-11-06	12.375
3419	LRCX	1997-11-07	12.666666984558105
3420	LRCX	1997-11-10	11.916666984558105
3421	LRCX	1997-11-11	11.333333015441895
3422	LRCX	1997-11-12	11.020833015441895
3423	LRCX	1997-11-13	11.0
3424	LRCX	1997-11-14	11.458333015441895
3425	LRCX	1997-11-17	11.625
3426	LRCX	1997-11-18	11.541666984558105
3427	LRCX	1997-11-19	11.333333015441895
3428	LRCX	1997-11-20	11.708333015441895
3429	LRCX	1997-11-21	10.958333015441895
3430	LRCX	1997-11-24	10.333333015441895
3431	LRCX	1997-11-25	10.8125
3432	LRCX	1997-11-26	10.291666984558105
3433	LRCX	1997-11-28	10.208333015441895
3434	LRCX	1997-12-01	10.541666984558105
3435	LRCX	1997-12-02	9.895833015441895
3436	LRCX	1997-12-03	10.020833015441895
3437	LRCX	1997-12-04	9.708333015441895
3438	LRCX	1997-12-05	10.625
3439	LRCX	1997-12-08	10.958333015441895
3440	LRCX	1997-12-09	10.4375
3441	LRCX	1997-12-10	10.375
3442	LRCX	1997-12-11	8.666666984558105
3443	LRCX	1997-12-12	8.541666984558105
3444	LRCX	1997-12-15	9.166666984558105
3445	LRCX	1997-12-16	9.0
3446	LRCX	1997-12-17	8.875
3447	LRCX	1997-12-18	9.520833015441895
3448	LRCX	1997-12-19	9.708333015441895
3449	LRCX	1997-12-22	9.666666984558105
3450	LRCX	1997-12-23	9.875
3451	LRCX	1997-12-24	9.958333015441895
3452	LRCX	1997-12-26	9.875
3453	LRCX	1997-12-29	9.875
3454	LRCX	1997-12-30	9.854166984558105
3455	LRCX	1997-12-31	9.75
3456	LRCX	1998-01-02	10.166666984558105
3457	LRCX	1998-01-05	9.958333015441895
3458	LRCX	1998-01-06	8.666666984558105
3459	LRCX	1998-01-07	8.479166984558105
3460	LRCX	1998-01-08	8.1875
3461	LRCX	1998-01-09	7.5833330154418945
3462	LRCX	1998-01-12	7.75
3463	LRCX	1998-01-13	8.395833015441895
3464	LRCX	1998-01-14	8.291666984558105
3465	LRCX	1998-01-15	7.9583330154418945
3466	LRCX	1998-01-16	7.9166669845581055
3467	LRCX	1998-01-20	8.395833015441895
3468	LRCX	1998-01-21	8.375
3469	LRCX	1998-01-22	7.625
3470	LRCX	1998-01-23	7.75
3471	LRCX	1998-01-26	7.2083330154418945
3472	LRCX	1998-01-27	7.4791669845581055
3473	LRCX	1998-01-28	7.7083330154418945
3474	LRCX	1998-01-29	7.5
3475	LRCX	1998-01-30	7.6041669845581055
3476	LRCX	1998-02-02	7.8958330154418945
3477	LRCX	1998-02-03	8.270833015441895
3478	LRCX	1998-02-04	8.625
3479	LRCX	1998-02-05	8.291666984558105
3480	LRCX	1998-02-06	8.458333015441895
3481	LRCX	1998-02-09	8.416666984558105
3482	LRCX	1998-02-10	8.729166984558105
3483	LRCX	1998-02-11	8.770833015441895
3484	LRCX	1998-02-12	9.479166984558105
3485	LRCX	1998-02-13	9.645833015441895
3486	LRCX	1998-02-17	9.479166984558105
3487	LRCX	1998-02-18	9.770833015441895
3488	LRCX	1998-02-19	9.8125
3489	LRCX	1998-02-20	9.479166984558105
3490	LRCX	1998-02-23	9.916666984558105
3491	LRCX	1998-02-24	9.291666984558105
3492	LRCX	1998-02-25	9.895833015441895
3493	LRCX	1998-02-26	9.958333015441895
3494	LRCX	1998-02-27	9.416666984558105
3495	LRCX	1998-03-02	9.208333015441895
3496	LRCX	1998-03-03	9.458333015441895
3497	LRCX	1998-03-04	9.5
3498	LRCX	1998-03-05	8.958333015441895
3499	LRCX	1998-03-06	8.854166984558105
3500	LRCX	1998-03-09	8.4375
3501	LRCX	1998-03-10	8.916666984558105
3502	LRCX	1998-03-11	8.875
3503	LRCX	1998-03-12	8.916666984558105
3504	LRCX	1998-03-13	9.0625
3505	LRCX	1998-03-16	9.041666984558105
3506	LRCX	1998-03-17	9.041666984558105
3507	LRCX	1998-03-18	9.0625
3508	LRCX	1998-03-19	9.541666984558105
3509	LRCX	1998-03-20	8.979166984558105
3510	LRCX	1998-03-23	9.020833015441895
3511	LRCX	1998-03-24	8.958333015441895
3512	LRCX	1998-03-25	9.104166984558105
3513	LRCX	1998-03-26	9.166666984558105
3514	LRCX	1998-03-27	9.416666984558105
3515	LRCX	1998-03-30	9.479166984558105
3516	LRCX	1998-03-31	9.375
3517	LRCX	1998-04-01	10.145833015441895
3518	LRCX	1998-04-02	10.375
3519	LRCX	1998-04-03	10.4375
3520	LRCX	1998-04-06	9.979166984558105
3521	LRCX	1998-04-07	9.625
3522	LRCX	1998-04-08	9.583333015441895
3523	LRCX	1998-04-09	9.6875
3524	LRCX	1998-04-13	9.833333015441895
3525	LRCX	1998-04-14	10.041666984558105
3526	LRCX	1998-04-15	10.354166984558105
3527	LRCX	1998-04-16	9.958333015441895
3528	LRCX	1998-04-17	10.041666984558105
3529	LRCX	1998-04-20	10.583333015441895
3530	LRCX	1998-04-21	10.416666984558105
3531	LRCX	1998-04-22	10.5625
3532	LRCX	1998-04-23	10.166666984558105
3533	LRCX	1998-04-24	10.416666984558105
3534	LRCX	1998-04-27	10.104166984558105
3535	LRCX	1998-04-28	10.291666984558105
3536	LRCX	1998-04-29	10.145833015441895
3537	LRCX	1998-04-30	10.333333015441895
3538	LRCX	1998-05-01	10.041666984558105
3539	LRCX	1998-05-04	10.395833015441895
3540	LRCX	1998-05-05	10.375
3541	LRCX	1998-05-06	10.041666984558105
3542	LRCX	1998-05-07	9.666666984558105
3543	LRCX	1998-05-08	9.895833015441895
3544	LRCX	1998-05-11	9.645833015441895
3545	LRCX	1998-05-12	9.5625
3546	LRCX	1998-05-13	9.6875
3547	LRCX	1998-05-14	9.25
3548	LRCX	1998-05-15	8.666666984558105
3549	LRCX	1998-05-18	8.833333015441895
3550	LRCX	1998-05-19	8.625
3551	LRCX	1998-05-20	8.291666984558105
3552	LRCX	1998-05-21	8.166666984558105
3553	LRCX	1998-05-22	8.041666984558105
3554	LRCX	1998-05-26	8.0
3555	LRCX	1998-05-27	7.7916669845581055
3556	LRCX	1998-05-28	8.145833015441895
3557	LRCX	1998-05-29	7.9375
3558	LRCX	1998-06-01	7.6666669845581055
3559	LRCX	1998-06-02	7.6041669845581055
3560	LRCX	1998-06-03	7.3125
3561	LRCX	1998-06-04	7.4895830154418945
3562	LRCX	1998-06-05	7.5
3563	LRCX	1998-06-08	7.2291669845581055
3564	LRCX	1998-06-09	7.7083330154418945
3565	LRCX	1998-06-10	7.2083330154418945
3566	LRCX	1998-06-11	7.2083330154418945
3567	LRCX	1998-06-12	6.8541669845581055
3568	LRCX	1998-06-15	6.75
3569	LRCX	1998-06-16	7.0416669845581055
3570	LRCX	1998-06-17	6.7083330154418945
3571	LRCX	1998-06-18	7.0416669845581055
3572	LRCX	1998-06-19	6.8333330154418945
3573	LRCX	1998-06-22	7.0416669845581055
3574	LRCX	1998-06-23	7.375
3575	LRCX	1998-06-24	7.3541669845581055
3576	LRCX	1998-06-25	7.2291669845581055
3577	LRCX	1998-06-26	6.6875
3578	LRCX	1998-06-29	6.6875
3579	LRCX	1998-06-30	6.375
3580	LRCX	1998-07-01	6.4791669845581055
3581	LRCX	1998-07-02	6.0208330154418945
3582	LRCX	1998-07-06	6.2291669845581055
3583	LRCX	1998-07-07	6.3958330154418945
3584	LRCX	1998-07-08	6.5208330154418945
3585	LRCX	1998-07-09	6.3958330154418945
3586	LRCX	1998-07-10	6.375
3587	LRCX	1998-07-13	6.4791669845581055
3588	LRCX	1998-07-14	6.0
3589	LRCX	1998-07-15	6.5833330154418945
3590	LRCX	1998-07-16	6.4791669845581055
3591	LRCX	1998-07-17	6.2708330154418945
3592	LRCX	1998-07-20	6.1041669845581055
3593	LRCX	1998-07-21	6.25
3594	LRCX	1998-07-22	6.1458330154418945
3595	LRCX	1998-07-23	6.0208330154418945
3596	LRCX	1998-07-24	6.0208330154418945
3597	LRCX	1998-07-27	5.7083330154418945
3598	LRCX	1998-07-28	5.75
3599	LRCX	1998-07-29	5.6458330154418945
3600	LRCX	1998-07-30	6.0208330154418945
3601	LRCX	1998-07-31	5.9791669845581055
3602	LRCX	1998-08-03	5.9375
3603	LRCX	1998-08-04	6.3333330154418945
3604	LRCX	1998-08-05	6.0
3605	LRCX	1998-08-06	6.125
3606	LRCX	1998-08-07	6.5625
3607	LRCX	1998-08-10	6.0416669845581055
3608	LRCX	1998-08-11	6.0416669845581055
3609	LRCX	1998-08-12	6.0625
3610	LRCX	1998-08-13	5.8958330154418945
3611	LRCX	1998-08-14	6.0833330154418945
3612	LRCX	1998-08-17	6.0625
3613	LRCX	1998-08-18	6.4375
3614	LRCX	1998-08-19	6.0208330154418945
3615	LRCX	1998-08-20	5.8333330154418945
3616	LRCX	1998-08-21	5.7083330154418945
3617	LRCX	1998-08-24	5.7291669845581055
3618	LRCX	1998-08-25	5.6041669845581055
3619	LRCX	1998-08-26	5.2916669845581055
3620	LRCX	1998-08-27	4.6875
3621	LRCX	1998-08-28	4.3958330154418945
3622	LRCX	1998-08-31	3.6458330154418945
3623	LRCX	1998-09-01	4.0
3624	LRCX	1998-09-02	3.9166669845581055
3625	LRCX	1998-09-03	3.8958330154418945
3626	LRCX	1998-09-04	3.9166669845581055
3627	LRCX	1998-09-08	4.0
3628	LRCX	1998-09-09	3.7083330154418945
3629	LRCX	1998-09-10	3.3541669845581055
3630	LRCX	1998-09-11	3.375
3631	LRCX	1998-09-14	3.375
3632	LRCX	1998-09-15	3.5208330154418945
3633	LRCX	1998-09-16	3.4791669845581055
3634	LRCX	1998-09-17	3.375
3635	LRCX	1998-09-18	3.3541669845581055
3636	LRCX	1998-09-21	3.5
3637	LRCX	1998-09-22	3.5
3638	LRCX	1998-09-23	3.5
3639	LRCX	1998-09-24	3.4166669845581055
3640	LRCX	1998-09-25	3.7916669845581055
3641	LRCX	1998-09-28	3.6458330154418945
3642	LRCX	1998-09-29	3.3958330154418945
3643	LRCX	1998-09-30	3.3333330154418945
3644	LRCX	1998-10-01	3.1666669845581055
3645	LRCX	1998-10-02	3.2291669845581055
3646	LRCX	1998-10-05	3.1875
3647	LRCX	1998-10-06	3.125
3648	LRCX	1998-10-07	2.9375
3649	LRCX	1998-10-08	2.9375
3650	LRCX	1998-10-09	3.3072919845581055
3651	LRCX	1998-10-12	3.9583330154418945
3652	LRCX	1998-10-13	3.4791669845581055
3653	LRCX	1998-10-14	3.6041669845581055
3654	LRCX	1998-10-15	3.6875
3655	LRCX	1998-10-16	3.3229169845581055
3656	LRCX	1998-10-19	3.5416669845581055
3657	LRCX	1998-10-20	3.4166669845581055
3658	LRCX	1998-10-21	4.1666669845581055
3659	LRCX	1998-10-22	4.75
3660	LRCX	1998-10-23	4.875
3661	LRCX	1998-10-26	4.8333330154418945
3662	LRCX	1998-10-27	4.5625
3663	LRCX	1998-10-28	4.9166669845581055
3664	LRCX	1998-10-29	4.8333330154418945
3665	LRCX	1998-10-30	4.8125
3666	LRCX	1998-11-02	4.75
3667	LRCX	1998-11-03	4.75
3668	LRCX	1998-11-04	4.8125
3669	LRCX	1998-11-05	4.8229169845581055
3670	LRCX	1998-11-06	4.8333330154418945
3671	LRCX	1998-11-09	4.7916669845581055
3672	LRCX	1998-11-10	4.7083330154418945
3673	LRCX	1998-11-11	4.9583330154418945
3674	LRCX	1998-11-12	5.6458330154418945
3675	LRCX	1998-11-13	5.5625
3676	LRCX	1998-11-16	5.2708330154418945
3677	LRCX	1998-11-17	5.4583330154418945
3678	LRCX	1998-11-18	5.7291669845581055
3679	LRCX	1998-11-19	5.4791669845581055
3680	LRCX	1998-11-20	6.0625
3681	LRCX	1998-11-23	6.6041669845581055
3682	LRCX	1998-11-24	6.6666669845581055
3683	LRCX	1998-11-25	6.5416669845581055
3684	LRCX	1998-11-27	6.4166669845581055
3685	LRCX	1998-11-30	5.9583330154418945
3686	LRCX	1998-12-01	6.1458330154418945
3687	LRCX	1998-12-02	6.9583330154418945
3688	LRCX	1998-12-03	6.5208330154418945
3689	LRCX	1998-12-04	6.6666669845581055
3690	LRCX	1998-12-07	6.625
3691	LRCX	1998-12-08	6.875
3692	LRCX	1998-12-09	6.4583330154418945
3693	LRCX	1998-12-10	5.9583330154418945
3694	LRCX	1998-12-11	5.9375
3695	LRCX	1998-12-14	5.4583330154418945
3696	LRCX	1998-12-15	6.0
3697	LRCX	1998-12-16	5.8333330154418945
3698	LRCX	1998-12-17	6.0625
3699	LRCX	1998-12-18	6.2916669845581055
3700	LRCX	1998-12-21	6.3333330154418945
3701	LRCX	1998-12-22	6.0
3702	LRCX	1998-12-23	6.1458330154418945
3703	LRCX	1998-12-24	5.8541669845581055
3704	LRCX	1998-12-28	5.9791669845581055
3705	LRCX	1998-12-29	5.7291669845581055
3706	LRCX	1998-12-30	5.8958330154418945
3707	LRCX	1998-12-31	5.9375
3708	LRCX	1999-01-04	6.3333330154418945
3709	LRCX	1999-01-05	8.416666984558105
3710	LRCX	1999-01-06	9.041666984558105
3711	LRCX	1999-01-07	8.854166984558105
3712	LRCX	1999-01-08	9.083333015441895
3713	LRCX	1999-01-11	9.833333015441895
3714	LRCX	1999-01-12	9.833333015441895
3715	LRCX	1999-01-13	9.583333015441895
3716	LRCX	1999-01-14	8.916666984558105
3717	LRCX	1999-01-15	9.479166984558105
3718	LRCX	1999-01-19	9.0
3719	LRCX	1999-01-20	9.458333015441895
3720	LRCX	1999-01-21	8.875
3721	LRCX	1999-01-22	8.75
3722	LRCX	1999-01-25	9.645833015441895
3723	LRCX	1999-01-26	10.333333015441895
3724	LRCX	1999-01-27	10.229166984558105
3725	LRCX	1999-01-28	10.770833015441895
3726	LRCX	1999-01-29	12.791666984558105
3727	LRCX	1999-02-01	12.395833015441895
3728	LRCX	1999-02-02	12.020833015441895
3729	LRCX	1999-02-03	12.0
3730	LRCX	1999-02-04	12.291666984558105
3731	LRCX	1999-02-05	11.6875
3732	LRCX	1999-02-08	12.3125
3733	LRCX	1999-02-09	11.25
3734	LRCX	1999-02-10	11.375
3735	LRCX	1999-02-11	11.4375
3736	LRCX	1999-02-12	11.645833015441895
3737	LRCX	1999-02-16	12.541666984558105
3738	LRCX	1999-02-17	12.083333015441895
3739	LRCX	1999-02-18	11.958333015441895
3740	LRCX	1999-02-19	11.666666984558105
3741	LRCX	1999-02-22	11.729166984558105
3742	LRCX	1999-02-23	11.708333015441895
3743	LRCX	1999-02-24	11.729166984558105
3744	LRCX	1999-02-25	11.229166984558105
3745	LRCX	1999-02-26	9.854166984558105
3746	LRCX	1999-03-01	10.166666984558105
3747	LRCX	1999-03-02	9.875
3748	LRCX	1999-03-03	9.75
3749	LRCX	1999-03-04	9.791666984558105
3750	LRCX	1999-03-05	10.5625
3751	LRCX	1999-03-08	11.5
3752	LRCX	1999-03-09	10.125
3753	LRCX	1999-03-10	11.583333015441895
3754	LRCX	1999-03-11	10.895833015441895
3755	LRCX	1999-03-12	11.0
3756	LRCX	1999-03-15	10.833333015441895
3757	LRCX	1999-03-16	11.25
3758	LRCX	1999-03-17	11.5
3759	LRCX	1999-03-18	11.0
3760	LRCX	1999-03-19	10.6875
3761	LRCX	1999-03-22	10.291666984558105
3762	LRCX	1999-03-23	9.729166984558105
3763	LRCX	1999-03-24	9.6875
3764	LRCX	1999-03-25	10.208333015441895
3765	LRCX	1999-03-26	9.666666984558105
3766	LRCX	1999-03-29	10.479166984558105
3767	LRCX	1999-03-30	10.375
3768	LRCX	1999-03-31	9.666666984558105
3769	LRCX	1999-04-01	11.270833015441895
3770	LRCX	1999-04-05	11.208333015441895
3771	LRCX	1999-04-06	10.666666984558105
3772	LRCX	1999-04-07	10.75
3773	LRCX	1999-04-08	10.833333015441895
3774	LRCX	1999-04-09	10.729166984558105
3775	LRCX	1999-04-12	10.416666984558105
3776	LRCX	1999-04-13	9.583333015441895
3777	LRCX	1999-04-14	9.833333015441895
3778	LRCX	1999-04-15	10.458333015441895
3779	LRCX	1999-04-16	10.125
3780	LRCX	1999-04-19	9.708333015441895
3781	LRCX	1999-04-20	9.354166984558105
3782	LRCX	1999-04-21	10.5625
3783	LRCX	1999-04-22	11.375
3784	LRCX	1999-04-23	12.145833015441895
3785	LRCX	1999-04-26	11.416666984558105
3786	LRCX	1999-04-27	10.895833015441895
3787	LRCX	1999-04-28	10.916666984558105
3788	LRCX	1999-04-29	10.458333015441895
3789	LRCX	1999-04-30	10.5
3790	LRCX	1999-05-03	10.4375
3791	LRCX	1999-05-04	10.229166984558105
3792	LRCX	1999-05-05	11.208333015441895
3793	LRCX	1999-05-06	11.0
3794	LRCX	1999-05-07	10.791666984558105
3795	LRCX	1999-05-10	10.041666984558105
3796	LRCX	1999-05-11	9.6875
3797	LRCX	1999-05-12	10.1875
3798	LRCX	1999-05-13	10.583333015441895
3799	LRCX	1999-05-14	10.270833015441895
3800	LRCX	1999-05-17	10.041666984558105
3801	LRCX	1999-05-18	10.145833015441895
3802	LRCX	1999-05-19	10.75
3803	LRCX	1999-05-20	10.583333015441895
3804	LRCX	1999-05-21	10.1875
3805	LRCX	1999-05-24	9.479166984558105
3806	LRCX	1999-05-25	9.333333015441895
3807	LRCX	1999-05-26	9.041666984558105
3808	LRCX	1999-05-27	9.1875
3809	LRCX	1999-05-28	9.25
3810	LRCX	1999-06-01	9.416666984558105
3811	LRCX	1999-06-02	9.791666984558105
3812	LRCX	1999-06-03	9.583333015441895
3813	LRCX	1999-06-04	10.125
3814	LRCX	1999-06-07	10.104166984558105
3815	LRCX	1999-06-08	10.625
3816	LRCX	1999-06-09	11.625
3817	LRCX	1999-06-10	11.833333015441895
3818	LRCX	1999-06-11	11.729166984558105
3819	LRCX	1999-06-14	11.9375
3820	LRCX	1999-06-15	11.5
3821	LRCX	1999-06-16	12.0
3822	LRCX	1999-06-17	13.041666984558105
3823	LRCX	1999-06-18	13.5
3824	LRCX	1999-06-21	14.125
3825	LRCX	1999-06-22	13.833333015441895
3826	LRCX	1999-06-23	14.020833015441895
3827	LRCX	1999-06-24	13.583333015441895
3828	LRCX	1999-06-25	13.791666984558105
3829	LRCX	1999-06-28	14.270833015441895
3830	LRCX	1999-06-29	15.0
3831	LRCX	1999-06-30	15.5625
3832	LRCX	1999-07-01	14.666666984558105
3833	LRCX	1999-07-02	14.854166984558105
3834	LRCX	1999-07-06	14.916666984558105
3835	LRCX	1999-07-07	14.270833015441895
3836	LRCX	1999-07-08	15.208333015441895
3837	LRCX	1999-07-09	15.0
3838	LRCX	1999-07-12	15.083333015441895
3839	LRCX	1999-07-13	14.916666984558105
3840	LRCX	1999-07-14	16.625
3841	LRCX	1999-07-15	16.458332061767578
3842	LRCX	1999-07-16	17.0625
3843	LRCX	1999-07-19	16.354167938232422
3844	LRCX	1999-07-20	16.208332061767578
3845	LRCX	1999-07-21	15.958333015441895
3846	LRCX	1999-07-22	15.25
3847	LRCX	1999-07-23	15.770833015441895
3848	LRCX	1999-07-26	14.9375
3849	LRCX	1999-07-27	15.541666984558105
3850	LRCX	1999-07-28	16.083332061767578
3851	LRCX	1999-07-29	15.458333015441895
3852	LRCX	1999-07-30	18.458332061767578
3853	LRCX	1999-08-02	18.458332061767578
3854	LRCX	1999-08-03	18.666667938232422
3855	LRCX	1999-08-04	18.0625
3856	LRCX	1999-08-05	18.083332061767578
3857	LRCX	1999-08-06	18.520832061767578
3858	LRCX	1999-08-09	18.583332061767578
3859	LRCX	1999-08-10	18.666667938232422
3860	LRCX	1999-08-11	19.416667938232422
3861	LRCX	1999-08-12	18.395832061767578
3862	LRCX	1999-08-13	19.854167938232422
3863	LRCX	1999-08-16	19.25
3864	LRCX	1999-08-17	18.708332061767578
3865	LRCX	1999-08-18	16.854167938232422
3866	LRCX	1999-08-19	16.708332061767578
3867	LRCX	1999-08-20	16.625
3868	LRCX	1999-08-23	17.916667938232422
3869	LRCX	1999-08-24	18.645832061767578
3870	LRCX	1999-08-25	18.375
3871	LRCX	1999-08-26	18.354167938232422
3872	LRCX	1999-08-27	18.583332061767578
3873	LRCX	1999-08-30	18.104167938232422
3874	LRCX	1999-08-31	18.8125
3875	LRCX	1999-09-01	19.1875
3876	LRCX	1999-09-02	19.145832061767578
3877	LRCX	1999-09-03	20.125
3878	LRCX	1999-09-07	21.354167938232422
3879	LRCX	1999-09-08	21.416667938232422
3880	LRCX	1999-09-09	21.125
3881	LRCX	1999-09-10	20.729167938232422
3882	LRCX	1999-09-13	19.270832061767578
3883	LRCX	1999-09-14	21.770832061767578
3884	LRCX	1999-09-15	20.520832061767578
3885	LRCX	1999-09-16	20.333332061767578
3886	LRCX	1999-09-17	21.270832061767578
3887	LRCX	1999-09-20	21.583332061767578
3888	LRCX	1999-09-21	20.729167938232422
3889	LRCX	1999-09-22	21.208332061767578
3890	LRCX	1999-09-23	20.3125
3891	LRCX	1999-09-24	19.25
3892	LRCX	1999-09-27	19.791667938232422
3893	LRCX	1999-09-28	20.3125
3894	LRCX	1999-09-29	21.166667938232422
3895	LRCX	1999-09-30	20.333332061767578
3896	LRCX	1999-10-01	21.604167938232422
3897	LRCX	1999-10-04	22.354167938232422
3898	LRCX	1999-10-05	22.625
3899	LRCX	1999-10-06	23.208332061767578
3900	LRCX	1999-10-07	22.291667938232422
3901	LRCX	1999-10-08	22.520832061767578
3902	LRCX	1999-10-11	23.166667938232422
3903	LRCX	1999-10-12	23.75
3904	LRCX	1999-10-13	24.0
3905	LRCX	1999-10-14	24.604167938232422
3906	LRCX	1999-10-15	24.645832061767578
3907	LRCX	1999-10-18	23.541667938232422
3908	LRCX	1999-10-19	23.875
3909	LRCX	1999-10-20	24.729167938232422
3910	LRCX	1999-10-21	25.6875
3911	LRCX	1999-10-22	25.041667938232422
3912	LRCX	1999-10-25	24.770832061767578
3913	LRCX	1999-10-26	26.020832061767578
3914	LRCX	1999-10-27	25.458332061767578
3915	LRCX	1999-10-28	26.75
3916	LRCX	1999-10-29	28.145832061767578
3917	LRCX	1999-11-01	27.416667938232422
3918	LRCX	1999-11-02	27.229167938232422
3919	LRCX	1999-11-03	28.791667938232422
3920	LRCX	1999-11-04	28.395832061767578
3921	LRCX	1999-11-05	29.604167938232422
3922	LRCX	1999-11-08	29.583332061767578
3923	LRCX	1999-11-09	29.083332061767578
3924	LRCX	1999-11-10	29.875
3925	LRCX	1999-11-11	30.833332061767578
3926	LRCX	1999-11-12	30.875
3927	LRCX	1999-11-15	28.708332061767578
3928	LRCX	1999-11-16	29.229167938232422
3929	LRCX	1999-11-17	28.333332061767578
3930	LRCX	1999-11-18	27.604167938232422
3931	LRCX	1999-11-19	26.083332061767578
3932	LRCX	1999-11-22	26.833332061767578
3933	LRCX	1999-11-23	24.583332061767578
3934	LRCX	1999-11-24	25.208332061767578
3935	LRCX	1999-11-26	25.458332061767578
3936	LRCX	1999-11-29	25.3125
3937	LRCX	1999-11-30	25.875
3938	LRCX	1999-12-01	28.291667938232422
3939	LRCX	1999-12-02	29.208332061767578
3940	LRCX	1999-12-03	29.083332061767578
3941	LRCX	1999-12-06	31.458332061767578
3942	LRCX	1999-12-07	31.375
3943	LRCX	1999-12-08	30.125
3944	LRCX	1999-12-09	29.520832061767578
3945	LRCX	1999-12-10	29.125
3946	LRCX	1999-12-13	29.9375
3947	LRCX	1999-12-14	28.041667938232422
3948	LRCX	1999-12-15	28.395832061767578
3949	LRCX	1999-12-16	29.375
3950	LRCX	1999-12-17	29.854167938232422
3951	LRCX	1999-12-20	35.5
3952	LRCX	1999-12-21	36.33333206176758
3953	LRCX	1999-12-22	36.70833206176758
3954	LRCX	1999-12-23	36.08333206176758
3955	LRCX	1999-12-27	36.16666793823242
3956	LRCX	1999-12-28	35.0625
3957	LRCX	1999-12-29	34.29166793823242
3958	LRCX	1999-12-30	34.29166793823242
3959	LRCX	1999-12-31	37.1875
3960	LRCX	2000-01-03	37.45833206176758
3961	LRCX	2000-01-04	35.83333206176758
3962	LRCX	2000-01-05	35.3125
3963	LRCX	2000-01-06	35.0625
3964	LRCX	2000-01-07	35.58333206176758
3965	LRCX	2000-01-10	37.41666793823242
3966	LRCX	2000-01-11	36.95833206176758
3967	LRCX	2000-01-12	38.0
3968	LRCX	2000-01-13	37.91666793823242
3969	LRCX	2000-01-14	43.25
3970	LRCX	2000-01-18	43.22916793823242
3971	LRCX	2000-01-19	45.45833206176758
3972	LRCX	2000-01-20	47.6875
3973	LRCX	2000-01-21	46.3125
3974	LRCX	2000-01-24	44.83333206176758
3975	LRCX	2000-01-25	45.95833206176758
3976	LRCX	2000-01-26	43.0
3977	LRCX	2000-01-27	43.16666793823242
3978	LRCX	2000-01-28	41.29166793823242
3979	LRCX	2000-01-31	41.625
3980	LRCX	2000-02-01	43.79166793823242
3981	LRCX	2000-02-02	45.75
3982	LRCX	2000-02-03	46.72916793823242
3983	LRCX	2000-02-04	45.6875
3984	LRCX	2000-02-07	46.33333206176758
3985	LRCX	2000-02-08	46.29166793823242
3986	LRCX	2000-02-09	45.60416793823242
3987	LRCX	2000-02-10	47.97916793823242
3988	LRCX	2000-02-11	46.72916793823242
3989	LRCX	2000-02-14	48.125
3990	LRCX	2000-02-15	47.66666793823242
3991	LRCX	2000-02-16	47.375
3992	LRCX	2000-02-17	48.66666793823242
3993	LRCX	2000-02-18	46.14583206176758
3994	LRCX	2000-02-22	46.3125
3995	LRCX	2000-02-23	48.875
3996	LRCX	2000-02-24	47.66666793823242
3997	LRCX	2000-02-25	45.83333206176758
3998	LRCX	2000-02-28	46.02083206176758
3999	LRCX	2000-02-29	52.04166793823242
4000	LRCX	2000-03-01	50.25
4001	LRCX	2000-03-02	50.10416793823242
4002	LRCX	2000-03-03	50.60416793823242
4003	LRCX	2000-03-06	50.45833206176758
4004	LRCX	2000-03-07	50.66666793823242
4005	LRCX	2000-03-08	48.95833206176758
4006	LRCX	2000-03-09	53.04166793823242
4007	LRCX	2000-03-10	54.14583206176758
4008	LRCX	2000-03-13	51.5
4009	LRCX	2000-03-14	47.75
4010	LRCX	2000-03-15	44.375
4011	LRCX	2000-03-16	44.70833206176758
4012	LRCX	2000-03-17	49.0
4013	LRCX	2000-03-20	48.8125
4014	LRCX	2000-03-21	48.5
4015	LRCX	2000-03-22	50.8125
4016	LRCX	2000-03-23	52.1875
4017	LRCX	2000-03-24	54.25
4018	LRCX	2000-03-27	53.0
4019	LRCX	2000-03-28	49.875
4020	LRCX	2000-03-29	45.3125
4021	LRCX	2000-03-30	45.5625
4022	LRCX	2000-03-31	45.0625
4023	LRCX	2000-04-03	39.0
4024	LRCX	2000-04-04	40.9375
4025	LRCX	2000-04-05	46.25
4026	LRCX	2000-04-06	49.75
4027	LRCX	2000-04-07	55.5625
4028	LRCX	2000-04-10	49.25
4029	LRCX	2000-04-11	49.5
4030	LRCX	2000-04-12	47.5
4031	LRCX	2000-04-13	42.9375
4032	LRCX	2000-04-14	36.5
4033	LRCX	2000-04-17	42.875
4034	LRCX	2000-04-18	48.875
4035	LRCX	2000-04-19	42.5625
4036	LRCX	2000-04-20	42.8125
4037	LRCX	2000-04-24	40.0
4038	LRCX	2000-04-25	41.5
4039	LRCX	2000-04-26	39.0625
4040	LRCX	2000-04-27	44.75
4041	LRCX	2000-04-28	45.875
4042	LRCX	2000-05-01	44.125
4043	LRCX	2000-05-02	42.3125
4044	LRCX	2000-05-03	39.0
4045	LRCX	2000-05-04	38.375
4046	LRCX	2000-05-05	40.0
4047	LRCX	2000-05-08	36.1875
4048	LRCX	2000-05-09	33.4375
4049	LRCX	2000-05-10	32.4375
4050	LRCX	2000-05-11	32.75
4051	LRCX	2000-05-12	33.375
4052	LRCX	2000-05-15	34.1875
4053	LRCX	2000-05-16	35.0
4054	LRCX	2000-05-17	34.3125
4055	LRCX	2000-05-18	33.625
4056	LRCX	2000-05-19	30.375
4057	LRCX	2000-05-22	29.4375
4058	LRCX	2000-05-23	26.4375
4059	LRCX	2000-05-24	27.125
4060	LRCX	2000-05-25	27.625
4061	LRCX	2000-05-26	27.875
4062	LRCX	2000-05-30	32.0625
4063	LRCX	2000-05-31	32.125
4064	LRCX	2000-06-01	36.0625
4065	LRCX	2000-06-02	40.5625
4066	LRCX	2000-06-05	38.9375
4067	LRCX	2000-06-06	37.1875
4068	LRCX	2000-06-07	38.8125
4069	LRCX	2000-06-08	39.9375
4070	LRCX	2000-06-09	41.6875
4071	LRCX	2000-06-12	39.6875
4072	LRCX	2000-06-13	40.4375
4073	LRCX	2000-06-14	38.625
4074	LRCX	2000-06-15	38.1875
4075	LRCX	2000-06-16	39.5625
4076	LRCX	2000-06-19	44.0
4077	LRCX	2000-06-20	42.9375
4078	LRCX	2000-06-21	43.484375
4079	LRCX	2000-06-22	42.0
4080	LRCX	2000-06-23	40.625
4081	LRCX	2000-06-26	40.25
4082	LRCX	2000-06-27	38.75
4083	LRCX	2000-06-28	40.1875
4084	LRCX	2000-06-29	37.625
4085	LRCX	2000-06-30	37.5
4086	LRCX	2000-07-03	39.1875
4087	LRCX	2000-07-05	32.375
4088	LRCX	2000-07-06	35.125
4089	LRCX	2000-07-07	36.625
4090	LRCX	2000-07-10	36.875
4091	LRCX	2000-07-11	35.625
4092	LRCX	2000-07-12	36.0
4093	LRCX	2000-07-13	36.25
4094	LRCX	2000-07-14	37.9375
4095	LRCX	2000-07-17	39.625
4096	LRCX	2000-07-18	35.375
4097	LRCX	2000-07-19	31.25
4098	LRCX	2000-07-20	28.9375
4099	LRCX	2000-07-21	26.25
4100	LRCX	2000-07-24	28.0625
4101	LRCX	2000-07-25	29.75
4102	LRCX	2000-07-26	28.75
4103	LRCX	2000-07-27	27.125
4104	LRCX	2000-07-28	28.0
4105	LRCX	2000-07-31	29.25
4106	LRCX	2000-08-01	27.609375
4107	LRCX	2000-08-02	27.625
4108	LRCX	2000-08-03	23.0
4109	LRCX	2000-08-04	23.75
4110	LRCX	2000-08-07	23.109375
4111	LRCX	2000-08-08	22.75
4112	LRCX	2000-08-09	23.1875
4113	LRCX	2000-08-10	21.625
4114	LRCX	2000-08-11	21.9375
4115	LRCX	2000-08-14	23.9375
4116	LRCX	2000-08-15	26.0
4117	LRCX	2000-08-16	26.625
4118	LRCX	2000-08-17	27.875
4119	LRCX	2000-08-18	29.3125
4120	LRCX	2000-08-21	28.5625
4121	LRCX	2000-08-22	27.75
4122	LRCX	2000-08-23	30.25
4123	LRCX	2000-08-24	29.625
4124	LRCX	2000-08-25	29.8125
4125	LRCX	2000-08-28	30.25
4126	LRCX	2000-08-29	31.625
4127	LRCX	2000-08-30	29.375
4128	LRCX	2000-08-31	30.125
4129	LRCX	2000-09-01	31.125
4130	LRCX	2000-09-05	29.0625
4131	LRCX	2000-09-06	27.125
4132	LRCX	2000-09-07	28.625
4133	LRCX	2000-09-08	26.875
4134	LRCX	2000-09-11	26.0
4135	LRCX	2000-09-12	24.875
4136	LRCX	2000-09-13	25.25
4137	LRCX	2000-09-14	25.0
4138	LRCX	2000-09-15	23.9375
4139	LRCX	2000-09-18	23.5625
4140	LRCX	2000-09-19	25.625
4141	LRCX	2000-09-20	25.625
4142	LRCX	2000-09-21	23.9375
4143	LRCX	2000-09-22	23.3125
4144	LRCX	2000-09-25	21.625
4145	LRCX	2000-09-26	22.25
4146	LRCX	2000-09-27	22.3125
4147	LRCX	2000-09-28	21.9375
4148	LRCX	2000-09-29	20.9375
4149	LRCX	2000-10-02	22.75
4150	LRCX	2000-10-03	22.0625
4151	LRCX	2000-10-04	23.6875
4152	LRCX	2000-10-05	21.9375
4153	LRCX	2000-10-06	20.9375
4154	LRCX	2000-10-09	21.625
4155	LRCX	2000-10-10	19.1875
4156	LRCX	2000-10-11	18.625
4157	LRCX	2000-10-12	18.0
4158	LRCX	2000-10-13	19.4375
4159	LRCX	2000-10-16	18.75
4160	LRCX	2000-10-17	15.875
4161	LRCX	2000-10-18	15.5625
4162	LRCX	2000-10-19	17.875
4163	LRCX	2000-10-20	19.25
4164	LRCX	2000-10-23	19.5
4165	LRCX	2000-10-24	18.0
4166	LRCX	2000-10-25	16.875
4167	LRCX	2000-10-26	17.6875
4168	LRCX	2000-10-27	17.25
4169	LRCX	2000-10-30	17.8125
4170	LRCX	2000-10-31	19.375
4171	LRCX	2000-11-01	18.625
4172	LRCX	2000-11-02	19.125
4173	LRCX	2000-11-03	19.25
4174	LRCX	2000-11-06	18.6875
4175	LRCX	2000-11-07	18.0625
4176	LRCX	2000-11-08	17.375
4177	LRCX	2000-11-09	17.25
4178	LRCX	2000-11-10	16.1875
4179	LRCX	2000-11-13	16.875
4180	LRCX	2000-11-14	17.4375
4181	LRCX	2000-11-15	18.5625
4182	LRCX	2000-11-16	17.875
4183	LRCX	2000-11-17	17.6875
4184	LRCX	2000-11-20	17.5
4185	LRCX	2000-11-21	16.625
4186	LRCX	2000-11-22	16.25
4187	LRCX	2000-11-24	17.75
4188	LRCX	2000-11-27	18.0
4189	LRCX	2000-11-28	15.734375
4190	LRCX	2000-11-29	15.5
4191	LRCX	2000-11-30	15.0
4192	LRCX	2000-12-01	14.8125
4193	LRCX	2000-12-04	14.8125
4194	LRCX	2000-12-05	16.5
4195	LRCX	2000-12-06	16.625
4196	LRCX	2000-12-07	16.1875
4197	LRCX	2000-12-08	19.125
4198	LRCX	2000-12-11	20.0
4199	LRCX	2000-12-12	18.0625
4200	LRCX	2000-12-13	16.5625
4201	LRCX	2000-12-14	15.6875
4202	LRCX	2000-12-15	14.734375
4203	LRCX	2000-12-18	14.5
4204	LRCX	2000-12-19	14.875
4205	LRCX	2000-12-20	13.9375
4206	LRCX	2000-12-21	13.6875
4207	LRCX	2000-12-22	15.25
4208	LRCX	2000-12-26	14.5
4209	LRCX	2000-12-27	14.5
4210	LRCX	2000-12-28	15.1875
4211	LRCX	2000-12-29	14.5
4212	LRCX	2001-01-02	14.375
4213	LRCX	2001-01-03	17.25
4214	LRCX	2001-01-04	18.1875
4215	LRCX	2001-01-05	18.3125
4216	LRCX	2001-01-08	19.265625
4217	LRCX	2001-01-09	18.9375
4218	LRCX	2001-01-10	19.9375
4219	LRCX	2001-01-11	21.9375
4220	LRCX	2001-01-12	20.6875
4221	LRCX	2001-01-16	20.1875
4222	LRCX	2001-01-17	22.5625
4223	LRCX	2001-01-18	23.0625
4224	LRCX	2001-01-19	22.75
4225	LRCX	2001-01-22	21.75
4226	LRCX	2001-01-23	22.125
4227	LRCX	2001-01-24	24.8125
4228	LRCX	2001-01-25	23.6875
4229	LRCX	2001-01-26	23.25
4230	LRCX	2001-01-29	24.625
4231	LRCX	2001-01-30	25.5625
4232	LRCX	2001-01-31	26.4375
4233	LRCX	2001-02-01	26.5625
4234	LRCX	2001-02-02	24.875
4235	LRCX	2001-02-05	23.3125
4236	LRCX	2001-02-06	23.0625
4237	LRCX	2001-02-07	22.3125
4238	LRCX	2001-02-08	22.1875
4239	LRCX	2001-02-09	21.9375
4240	LRCX	2001-02-12	22.75
4241	LRCX	2001-02-13	21.75
4242	LRCX	2001-02-14	24.375
4243	LRCX	2001-02-15	26.125
4244	LRCX	2001-02-16	25.3125
4245	LRCX	2001-02-20	24.3125
4246	LRCX	2001-02-21	23.625
4247	LRCX	2001-02-22	24.5
4248	LRCX	2001-02-23	24.625
4249	LRCX	2001-02-26	24.0
4250	LRCX	2001-02-27	23.0
4251	LRCX	2001-02-28	21.5
4252	LRCX	2001-03-01	22.5
4253	LRCX	2001-03-02	22.75
4254	LRCX	2001-03-05	24.6875
4255	LRCX	2001-03-06	26.5
4256	LRCX	2001-03-07	26.8125
4257	LRCX	2001-03-08	26.9375
4258	LRCX	2001-03-09	24.6875
4259	LRCX	2001-03-12	24.25
4260	LRCX	2001-03-13	25.609375
4261	LRCX	2001-03-14	25.8125
4262	LRCX	2001-03-15	24.4375
4263	LRCX	2001-03-16	22.9375
4264	LRCX	2001-03-19	24.25
4265	LRCX	2001-03-20	23.75
4266	LRCX	2001-03-21	24.5
4267	LRCX	2001-03-22	27.921875
4268	LRCX	2001-03-23	29.4375
4269	LRCX	2001-03-26	27.9375
4270	LRCX	2001-03-27	28.125
4271	LRCX	2001-03-28	26.625
4272	LRCX	2001-03-29	25.75
4273	LRCX	2001-03-30	23.75
4274	LRCX	2001-04-02	21.6875
4275	LRCX	2001-04-03	21.125
4276	LRCX	2001-04-04	19.625
4277	LRCX	2001-04-05	23.375
4278	LRCX	2001-04-06	22.0625
4279	LRCX	2001-04-09	21.059999465942383
4280	LRCX	2001-04-10	23.0
4281	LRCX	2001-04-11	24.56999969482422
4282	LRCX	2001-04-12	28.0
4283	LRCX	2001-04-16	27.440000534057617
4284	LRCX	2001-04-17	27.450000762939453
4285	LRCX	2001-04-18	29.770000457763672
4286	LRCX	2001-04-19	31.399999618530273
4287	LRCX	2001-04-20	29.700000762939453
4288	LRCX	2001-04-23	27.5
4289	LRCX	2001-04-24	28.229999542236328
4290	LRCX	2001-04-25	28.5
4291	LRCX	2001-04-26	28.0
4292	LRCX	2001-04-27	29.030000686645508
4293	LRCX	2001-04-30	29.600000381469727
4294	LRCX	2001-05-01	29.65999984741211
4295	LRCX	2001-05-02	29.489999771118164
4296	LRCX	2001-05-03	27.25
4297	LRCX	2001-05-04	27.479999542236328
4298	LRCX	2001-05-07	26.889999389648438
4299	LRCX	2001-05-08	28.68000030517578
4300	LRCX	2001-05-09	27.979999542236328
4301	LRCX	2001-05-10	29.940000534057617
4302	LRCX	2001-05-11	29.940000534057617
4303	LRCX	2001-05-14	28.940000534057617
4304	LRCX	2001-05-15	29.399999618530273
4305	LRCX	2001-05-16	31.649999618530273
4306	LRCX	2001-05-17	31.239999771118164
4307	LRCX	2001-05-18	31.100000381469727
4308	LRCX	2001-05-21	33.5
4309	LRCX	2001-05-22	32.70000076293945
4310	LRCX	2001-05-23	30.649999618530273
4311	LRCX	2001-05-24	30.700000762939453
4312	LRCX	2001-05-25	30.399999618530273
4313	LRCX	2001-05-29	28.510000228881836
4314	LRCX	2001-05-30	26.450000762939453
4315	LRCX	2001-05-31	27.6200008392334
4316	LRCX	2001-06-01	28.450000762939453
4317	LRCX	2001-06-04	27.959999084472656
4318	LRCX	2001-06-05	29.540000915527344
4319	LRCX	2001-06-06	30.059999465942383
4320	LRCX	2001-06-07	32.0
4321	LRCX	2001-06-08	32.06999969482422
4322	LRCX	2001-06-11	30.399999618530273
4323	LRCX	2001-06-12	30.389999389648438
4324	LRCX	2001-06-13	29.5
4325	LRCX	2001-06-14	28.280000686645508
4326	LRCX	2001-06-15	28.440000534057617
4327	LRCX	2001-06-18	29.100000381469727
4328	LRCX	2001-06-19	29.3799991607666
4329	LRCX	2001-06-20	27.100000381469727
4330	LRCX	2001-06-21	28.299999237060547
4331	LRCX	2001-06-22	28.5
4332	LRCX	2001-06-25	28.520000457763672
4333	LRCX	2001-06-26	27.989999771118164
4334	LRCX	2001-06-27	27.850000381469727
4335	LRCX	2001-06-28	28.780000686645508
4336	LRCX	2001-06-29	29.649999618530273
4337	LRCX	2001-07-02	29.34000015258789
4338	LRCX	2001-07-03	29.530000686645508
4339	LRCX	2001-07-05	28.690000534057617
4340	LRCX	2001-07-06	25.989999771118164
4341	LRCX	2001-07-09	26.049999237060547
4342	LRCX	2001-07-10	24.5
4343	LRCX	2001-07-11	25.079999923706055
4344	LRCX	2001-07-12	27.3799991607666
4345	LRCX	2001-07-13	27.049999237060547
4346	LRCX	2001-07-16	24.770000457763672
4347	LRCX	2001-07-17	25.719999313354492
4348	LRCX	2001-07-18	25.209999084472656
4349	LRCX	2001-07-19	26.59000015258789
4350	LRCX	2001-07-20	26.149999618530273
4351	LRCX	2001-07-23	26.030000686645508
4352	LRCX	2001-07-24	24.360000610351562
4353	LRCX	2001-07-25	25.739999771118164
4354	LRCX	2001-07-26	27.239999771118164
4355	LRCX	2001-07-27	28.079999923706055
4356	LRCX	2001-07-30	28.260000228881836
4357	LRCX	2001-07-31	27.989999771118164
4358	LRCX	2001-08-01	29.940000534057617
4359	LRCX	2001-08-02	30.459999084472656
4360	LRCX	2001-08-03	30.600000381469727
4361	LRCX	2001-08-06	29.469999313354492
4362	LRCX	2001-08-07	28.309999465942383
4363	LRCX	2001-08-08	27.010000228881836
4364	LRCX	2001-08-09	27.25
4365	LRCX	2001-08-10	27.610000610351562
4366	LRCX	2001-08-13	28.260000228881836
4367	LRCX	2001-08-14	28.270000457763672
4368	LRCX	2001-08-15	27.549999237060547
4369	LRCX	2001-08-16	28.389999389648438
4370	LRCX	2001-08-17	27.0
4371	LRCX	2001-08-20	27.3799991607666
4372	LRCX	2001-08-21	26.049999237060547
4373	LRCX	2001-08-22	27.280000686645508
4374	LRCX	2001-08-23	27.5
4375	LRCX	2001-08-24	28.549999237060547
4376	LRCX	2001-08-27	28.979999542236328
4377	LRCX	2001-08-28	28.420000076293945
4378	LRCX	2001-08-29	28.190000534057617
4379	LRCX	2001-08-30	27.799999237060547
4380	LRCX	2001-08-31	28.309999465942383
4381	LRCX	2001-09-04	26.959999084472656
4382	LRCX	2001-09-05	25.079999923706055
4383	LRCX	2001-09-06	24.18000030517578
4384	LRCX	2001-09-07	23.799999237060547
4385	LRCX	2001-09-10	22.850000381469727
4386	LRCX	2001-09-17	20.3700008392334
4387	LRCX	2001-09-18	18.75
4388	LRCX	2001-09-19	17.049999237060547
4389	LRCX	2001-09-20	17.09000015258789
4390	LRCX	2001-09-21	16.639999389648438
4391	LRCX	2001-09-24	17.950000762939453
4392	LRCX	2001-09-25	18.5
4393	LRCX	2001-09-26	17.049999237060547
4394	LRCX	2001-09-27	16.420000076293945
4395	LRCX	2001-09-28	16.950000762939453
4396	LRCX	2001-10-01	16.139999389648438
4397	LRCX	2001-10-02	16.0
4398	LRCX	2001-10-03	17.59000015258789
4399	LRCX	2001-10-04	18.809999465942383
4400	LRCX	2001-10-05	17.469999313354492
4401	LRCX	2001-10-08	18.700000762939453
4402	LRCX	2001-10-09	16.639999389648438
4403	LRCX	2001-10-10	17.850000381469727
4404	LRCX	2001-10-11	19.989999771118164
4405	LRCX	2001-10-12	19.93000030517578
4406	LRCX	2001-10-15	18.360000610351562
4407	LRCX	2001-10-16	18.690000534057617
4408	LRCX	2001-10-17	17.760000228881836
4409	LRCX	2001-10-18	17.56999969482422
4410	LRCX	2001-10-19	17.440000534057617
4411	LRCX	2001-10-22	18.799999237060547
4412	LRCX	2001-10-23	18.440000534057617
4413	LRCX	2001-10-24	19.5
4414	LRCX	2001-10-25	21.040000915527344
4415	LRCX	2001-10-26	20.540000915527344
4416	LRCX	2001-10-29	19.25
4417	LRCX	2001-10-30	18.329999923706055
4418	LRCX	2001-10-31	18.959999084472656
4419	LRCX	2001-11-01	20.670000076293945
4420	LRCX	2001-11-02	21.34000015258789
4421	LRCX	2001-11-05	21.75
4422	LRCX	2001-11-06	22.100000381469727
4423	LRCX	2001-11-07	22.290000915527344
4424	LRCX	2001-11-08	21.399999618530273
4425	LRCX	2001-11-09	21.270000457763672
4426	LRCX	2001-11-12	21.899999618530273
4427	LRCX	2001-11-13	22.940000534057617
4428	LRCX	2001-11-14	23.030000686645508
4429	LRCX	2001-11-15	22.56999969482422
4430	LRCX	2001-11-16	22.559999465942383
4431	LRCX	2001-11-19	22.200000762939453
4432	LRCX	2001-11-20	20.850000381469727
4433	LRCX	2001-11-21	21.0
4434	LRCX	2001-11-23	21.15999984741211
4435	LRCX	2001-11-26	22.510000228881836
4436	LRCX	2001-11-27	22.950000762939453
4437	LRCX	2001-11-28	22.200000762939453
4438	LRCX	2001-11-29	22.979999542236328
4439	LRCX	2001-11-30	21.920000076293945
4440	LRCX	2001-12-03	21.969999313354492
4441	LRCX	2001-12-04	23.40999984741211
4442	LRCX	2001-12-05	25.200000762939453
4443	LRCX	2001-12-06	25.399999618530273
4444	LRCX	2001-12-07	24.56999969482422
4445	LRCX	2001-12-10	23.899999618530273
4446	LRCX	2001-12-11	24.549999237060547
4447	LRCX	2001-12-12	24.850000381469727
4448	LRCX	2001-12-13	23.209999084472656
4449	LRCX	2001-12-14	23.59000015258789
4450	LRCX	2001-12-17	24.690000534057617
4451	LRCX	2001-12-18	24.68000030517578
4452	LRCX	2001-12-19	23.8799991607666
4453	LRCX	2001-12-20	23.610000610351562
4454	LRCX	2001-12-21	23.040000915527344
4455	LRCX	2001-12-24	22.790000915527344
4456	LRCX	2001-12-26	23.229999542236328
4457	LRCX	2001-12-27	23.709999084472656
4458	LRCX	2001-12-28	24.1299991607666
4459	LRCX	2001-12-31	23.219999313354492
4460	LRCX	2002-01-02	24.190000534057617
4461	LRCX	2002-01-03	26.079999923706055
4462	LRCX	2002-01-04	26.440000534057617
4463	LRCX	2002-01-07	26.139999389648438
4464	LRCX	2002-01-08	26.170000076293945
4465	LRCX	2002-01-09	26.190000534057617
4466	LRCX	2002-01-10	26.030000686645508
4467	LRCX	2002-01-11	25.780000686645508
4468	LRCX	2002-01-14	25.6299991607666
4469	LRCX	2002-01-15	25.329999923706055
4470	LRCX	2002-01-16	23.209999084472656
4471	LRCX	2002-01-17	22.889999389648438
4472	LRCX	2002-01-18	22.399999618530273
4473	LRCX	2002-01-22	21.360000610351562
4474	LRCX	2002-01-23	22.280000686645508
4475	LRCX	2002-01-24	22.299999237060547
4476	LRCX	2002-01-25	23.309999465942383
4477	LRCX	2002-01-28	23.40999984741211
4478	LRCX	2002-01-29	22.510000228881836
4479	LRCX	2002-01-30	23.049999237060547
4480	LRCX	2002-01-31	23.260000228881836
4481	LRCX	2002-02-01	22.829999923706055
4482	LRCX	2002-02-04	22.440000534057617
4483	LRCX	2002-02-05	22.399999618530273
4484	LRCX	2002-02-06	22.790000915527344
4485	LRCX	2002-02-07	21.40999984741211
4486	LRCX	2002-02-08	22.219999313354492
4487	LRCX	2002-02-11	23.06999969482422
4488	LRCX	2002-02-12	22.739999771118164
4489	LRCX	2002-02-13	24.049999237060547
4490	LRCX	2002-02-14	23.809999465942383
4491	LRCX	2002-02-15	23.530000686645508
4492	LRCX	2002-02-19	22.450000762939453
4493	LRCX	2002-02-20	22.6200008392334
4494	LRCX	2002-02-21	21.260000228881836
4495	LRCX	2002-02-22	20.799999237060547
4496	LRCX	2002-02-25	21.950000762939453
4497	LRCX	2002-02-26	22.09000015258789
4498	LRCX	2002-02-27	22.049999237060547
4499	LRCX	2002-02-28	21.639999389648438
4500	LRCX	2002-03-01	24.290000915527344
4501	LRCX	2002-03-04	25.850000381469727
4502	LRCX	2002-03-05	26.079999923706055
4503	LRCX	2002-03-06	26.43000030517578
4504	LRCX	2002-03-07	27.31999969482422
4505	LRCX	2002-03-08	28.8799991607666
4506	LRCX	2002-03-11	28.420000076293945
4507	LRCX	2002-03-12	27.549999237060547
4508	LRCX	2002-03-13	26.940000534057617
4509	LRCX	2002-03-14	26.600000381469727
4510	LRCX	2002-03-15	27.43000030517578
4511	LRCX	2002-03-18	28.299999237060547
4512	LRCX	2002-03-19	29.260000228881836
4513	LRCX	2002-03-20	28.389999389648438
4514	LRCX	2002-03-21	29.100000381469727
4515	LRCX	2002-03-22	28.489999771118164
4516	LRCX	2002-03-25	27.639999389648438
4517	LRCX	2002-03-26	28.040000915527344
4518	LRCX	2002-03-27	28.190000534057617
4519	LRCX	2002-03-28	29.31999969482422
4520	LRCX	2002-04-01	29.8700008392334
4521	LRCX	2002-04-02	28.969999313354492
4522	LRCX	2002-04-03	28.0
4523	LRCX	2002-04-04	28.06999969482422
4524	LRCX	2002-04-05	27.360000610351562
4525	LRCX	2002-04-08	27.25
4526	LRCX	2002-04-09	26.149999618530273
4527	LRCX	2002-04-10	26.43000030517578
4528	LRCX	2002-04-11	25.959999084472656
4529	LRCX	2002-04-12	26.200000762939453
4530	LRCX	2002-04-15	27.3700008392334
4531	LRCX	2002-04-16	28.700000762939453
4532	LRCX	2002-04-17	29.530000686645508
4533	LRCX	2002-04-18	28.450000762939453
4534	LRCX	2002-04-19	28.079999923706055
4535	LRCX	2002-04-22	27.829999923706055
4536	LRCX	2002-04-23	27.260000228881836
4537	LRCX	2002-04-24	26.3799991607666
4538	LRCX	2002-04-25	26.399999618530273
4539	LRCX	2002-04-26	25.170000076293945
4540	LRCX	2002-04-29	25.030000686645508
4541	LRCX	2002-04-30	25.65999984741211
4542	LRCX	2002-05-01	25.579999923706055
4543	LRCX	2002-05-02	24.579999923706055
4544	LRCX	2002-05-03	23.850000381469727
4545	LRCX	2002-05-06	23.450000762939453
4546	LRCX	2002-05-07	23.290000915527344
4547	LRCX	2002-05-08	25.530000686645508
4548	LRCX	2002-05-09	25.020000457763672
4549	LRCX	2002-05-10	24.309999465942383
4550	LRCX	2002-05-13	26.110000610351562
4551	LRCX	2002-05-14	27.200000762939453
4552	LRCX	2002-05-15	26.8799991607666
4553	LRCX	2002-05-16	27.31999969482422
4554	LRCX	2002-05-17	27.040000915527344
4555	LRCX	2002-05-20	26.56999969482422
4556	LRCX	2002-05-21	26.25
4557	LRCX	2002-05-22	25.84000015258789
4558	LRCX	2002-05-23	25.420000076293945
4559	LRCX	2002-05-24	24.010000228881836
4560	LRCX	2002-05-28	24.3799991607666
4561	LRCX	2002-05-29	23.350000381469727
4562	LRCX	2002-05-30	23.0
4563	LRCX	2002-05-31	22.739999771118164
4564	LRCX	2002-06-03	22.0
4565	LRCX	2002-06-04	22.280000686645508
4566	LRCX	2002-06-05	22.239999771118164
4567	LRCX	2002-06-06	21.3700008392334
4568	LRCX	2002-06-07	21.139999389648438
4569	LRCX	2002-06-10	20.979999542236328
4570	LRCX	2002-06-11	19.790000915527344
4571	LRCX	2002-06-12	19.979999542236328
4572	LRCX	2002-06-13	19.420000076293945
4573	LRCX	2002-06-14	19.290000915527344
4574	LRCX	2002-06-17	20.670000076293945
4575	LRCX	2002-06-18	20.06999969482422
4576	LRCX	2002-06-19	18.709999084472656
4577	LRCX	2002-06-20	17.989999771118164
4578	LRCX	2002-06-21	17.260000228881836
4579	LRCX	2002-06-24	18.34000015258789
4580	LRCX	2002-06-25	17.299999237060547
4581	LRCX	2002-06-26	17.5
4582	LRCX	2002-06-27	18.34000015258789
4583	LRCX	2002-06-28	17.979999542236328
4584	LRCX	2002-07-01	16.860000610351562
4585	LRCX	2002-07-02	15.850000381469727
4586	LRCX	2002-07-03	16.84000015258789
4587	LRCX	2002-07-05	18.290000915527344
4588	LRCX	2002-07-08	17.610000610351562
4589	LRCX	2002-07-09	16.389999389648438
4590	LRCX	2002-07-10	15.600000381469727
4591	LRCX	2002-07-11	16.81999969482422
4592	LRCX	2002-07-12	17.010000228881836
4593	LRCX	2002-07-15	17.329999923706055
4594	LRCX	2002-07-16	16.510000228881836
4595	LRCX	2002-07-17	16.459999084472656
4596	LRCX	2002-07-18	15.720000267028809
4597	LRCX	2002-07-19	15.970000267028809
4598	LRCX	2002-07-22	15.399999618530273
4599	LRCX	2002-07-23	13.949999809265137
4600	LRCX	2002-07-24	13.829999923706055
4601	LRCX	2002-07-25	11.859999656677246
4602	LRCX	2002-07-26	11.609999656677246
4603	LRCX	2002-07-29	12.739999771118164
4604	LRCX	2002-07-30	13.460000038146973
4605	LRCX	2002-07-31	12.300000190734863
4606	LRCX	2002-08-01	12.140000343322754
4607	LRCX	2002-08-02	11.65999984741211
4608	LRCX	2002-08-05	11.079999923706055
4609	LRCX	2002-08-06	11.970000267028809
4610	LRCX	2002-08-07	11.729999542236328
4611	LRCX	2002-08-08	12.899999618530273
4612	LRCX	2002-08-09	12.8100004196167
4613	LRCX	2002-08-12	12.399999618530273
4614	LRCX	2002-08-13	12.15999984741211
4615	LRCX	2002-08-14	12.770000457763672
4616	LRCX	2002-08-15	12.90999984741211
4617	LRCX	2002-08-16	14.239999771118164
4618	LRCX	2002-08-19	15.149999618530273
4619	LRCX	2002-08-20	14.09000015258789
4620	LRCX	2002-08-21	14.600000381469727
4621	LRCX	2002-08-22	14.579999923706055
4622	LRCX	2002-08-23	13.600000381469727
4623	LRCX	2002-08-26	13.829999923706055
4624	LRCX	2002-08-27	12.75
4625	LRCX	2002-08-28	11.920000076293945
4626	LRCX	2002-08-29	11.949999809265137
4627	LRCX	2002-08-30	11.630000114440918
4628	LRCX	2002-09-03	10.960000038146973
4629	LRCX	2002-09-04	11.039999961853027
4630	LRCX	2002-09-05	10.229999542236328
4631	LRCX	2002-09-06	10.989999771118164
4632	LRCX	2002-09-09	10.760000228881836
4633	LRCX	2002-09-10	11.5600004196167
4634	LRCX	2002-09-11	11.699999809265137
4635	LRCX	2002-09-12	11.100000381469727
4636	LRCX	2002-09-13	10.75
4637	LRCX	2002-09-16	10.25
4638	LRCX	2002-09-17	10.0600004196167
4639	LRCX	2002-09-18	9.989999771118164
4640	LRCX	2002-09-19	8.949999809265137
4641	LRCX	2002-09-20	9.279999732971191
4642	LRCX	2002-09-23	9.09000015258789
4643	LRCX	2002-09-24	9.239999771118164
4644	LRCX	2002-09-25	9.75
4645	LRCX	2002-09-26	9.350000381469727
4646	LRCX	2002-09-27	9.15999984741211
4647	LRCX	2002-09-30	8.899999618530273
4648	LRCX	2002-10-01	8.949999809265137
4649	LRCX	2002-10-02	9.079999923706055
4650	LRCX	2002-10-03	8.359999656677246
4651	LRCX	2002-10-04	7.590000152587891
4652	LRCX	2002-10-07	7.03000020980835
4653	LRCX	2002-10-08	7.03000020980835
4654	LRCX	2002-10-09	6.71999979019165
4655	LRCX	2002-10-10	7.489999771118164
4656	LRCX	2002-10-11	8.40999984741211
4657	LRCX	2002-10-14	8.350000381469727
4658	LRCX	2002-10-15	9.319999694824219
4659	LRCX	2002-10-16	8.6899995803833
4660	LRCX	2002-10-17	9.670000076293945
4661	LRCX	2002-10-18	11.130000114440918
4662	LRCX	2002-10-21	11.869999885559082
4663	LRCX	2002-10-22	10.5
4664	LRCX	2002-10-23	10.960000038146973
4665	LRCX	2002-10-24	10.8100004196167
4666	LRCX	2002-10-25	11.0600004196167
4667	LRCX	2002-10-28	11.319999694824219
4668	LRCX	2002-10-29	11.289999961853027
4669	LRCX	2002-10-30	13.050000190734863
4670	LRCX	2002-10-31	12.59000015258789
4671	LRCX	2002-11-01	13.460000038146973
4672	LRCX	2002-11-04	14.119999885559082
4673	LRCX	2002-11-05	13.4399995803833
4674	LRCX	2002-11-06	14.1899995803833
4675	LRCX	2002-11-07	12.529999732971191
4676	LRCX	2002-11-08	12.229999542236328
4677	LRCX	2002-11-11	11.3100004196167
4678	LRCX	2002-11-12	11.989999771118164
4679	LRCX	2002-11-13	11.960000038146973
4680	LRCX	2002-11-14	13.100000381469727
4681	LRCX	2002-11-15	13.119999885559082
4682	LRCX	2002-11-18	12.970000267028809
4683	LRCX	2002-11-19	12.920000076293945
4684	LRCX	2002-11-20	14.109999656677246
4685	LRCX	2002-11-21	15.34000015258789
4686	LRCX	2002-11-22	15.289999961853027
4687	LRCX	2002-11-25	16.25
4688	LRCX	2002-11-26	15.710000038146973
4689	LRCX	2002-11-27	17.15999984741211
4690	LRCX	2002-11-29	16.239999771118164
4691	LRCX	2002-12-02	16.25
4692	LRCX	2002-12-03	14.800000190734863
4693	LRCX	2002-12-04	13.300000190734863
4694	LRCX	2002-12-05	13.020000457763672
4695	LRCX	2002-12-06	12.720000267028809
4696	LRCX	2002-12-09	11.34000015258789
4697	LRCX	2002-12-10	12.5600004196167
4698	LRCX	2002-12-11	12.770000457763672
4699	LRCX	2002-12-12	12.609999656677246
4700	LRCX	2002-12-13	11.729999542236328
4701	LRCX	2002-12-16	12.479999542236328
4702	LRCX	2002-12-17	12.270000457763672
4703	LRCX	2002-12-18	10.890000343322754
4704	LRCX	2002-12-19	11.010000228881836
4705	LRCX	2002-12-20	11.220000267028809
4706	LRCX	2002-12-23	11.470000267028809
4707	LRCX	2002-12-24	11.380000114440918
4708	LRCX	2002-12-26	11.229999542236328
4709	LRCX	2002-12-27	11.100000381469727
4710	LRCX	2002-12-30	10.899999618530273
4711	LRCX	2002-12-31	10.800000190734863
4712	LRCX	2003-01-02	11.649999618530273
4713	LRCX	2003-01-03	11.510000228881836
4714	LRCX	2003-01-06	12.569999694824219
4715	LRCX	2003-01-07	12.710000038146973
4716	LRCX	2003-01-08	12.390000343322754
4717	LRCX	2003-01-09	13.229999542236328
4718	LRCX	2003-01-10	13.789999961853027
4719	LRCX	2003-01-13	13.460000038146973
4720	LRCX	2003-01-14	13.550000190734863
4721	LRCX	2003-01-15	12.859999656677246
4722	LRCX	2003-01-16	13.09000015258789
4723	LRCX	2003-01-17	12.329999923706055
4724	LRCX	2003-01-21	12.489999771118164
4725	LRCX	2003-01-22	12.140000343322754
4726	LRCX	2003-01-23	12.979999542236328
4727	LRCX	2003-01-24	12.300000190734863
4728	LRCX	2003-01-27	12.149999618530273
4729	LRCX	2003-01-28	12.390000343322754
4730	LRCX	2003-01-29	12.979999542236328
4731	LRCX	2003-01-30	12.079999923706055
4732	LRCX	2003-01-31	11.6899995803833
4733	LRCX	2003-02-03	11.850000381469727
4734	LRCX	2003-02-04	12.479999542236328
4735	LRCX	2003-02-05	12.369999885559082
4736	LRCX	2003-02-06	12.470000267028809
4737	LRCX	2003-02-07	12.279999732971191
4738	LRCX	2003-02-10	12.569999694824219
4739	LRCX	2003-02-11	12.380000114440918
4740	LRCX	2003-02-12	12.350000381469727
4741	LRCX	2003-02-13	11.949999809265137
4742	LRCX	2003-02-14	12.5600004196167
4743	LRCX	2003-02-18	13.319999694824219
4744	LRCX	2003-02-19	13.100000381469727
4745	LRCX	2003-02-20	13.59000015258789
4746	LRCX	2003-02-21	13.140000343322754
4747	LRCX	2003-02-24	13.15999984741211
4748	LRCX	2003-02-25	13.319999694824219
4749	LRCX	2003-02-26	12.770000457763672
4750	LRCX	2003-02-27	13.180000305175781
4751	LRCX	2003-02-28	13.329999923706055
4752	LRCX	2003-03-03	12.770000457763672
4753	LRCX	2003-03-04	12.430000305175781
4754	LRCX	2003-03-05	12.539999961853027
4755	LRCX	2003-03-06	12.34000015258789
4756	LRCX	2003-03-07	12.079999923706055
4757	LRCX	2003-03-10	11.720000267028809
4758	LRCX	2003-03-11	11.729999542236328
4759	LRCX	2003-03-12	11.84000015258789
4760	LRCX	2003-03-13	12.819999694824219
4761	LRCX	2003-03-14	12.460000038146973
4762	LRCX	2003-03-17	13.199999809265137
4763	LRCX	2003-03-18	13.3100004196167
4764	LRCX	2003-03-19	13.15999984741211
4765	LRCX	2003-03-20	13.289999961853027
4766	LRCX	2003-03-21	13.5600004196167
4767	LRCX	2003-03-24	12.829999923706055
4768	LRCX	2003-03-25	12.850000381469727
4769	LRCX	2003-03-26	12.760000228881836
4770	LRCX	2003-03-27	12.609999656677246
4771	LRCX	2003-03-28	12.09000015258789
4772	LRCX	2003-03-31	11.380000114440918
4773	LRCX	2003-04-01	11.520000457763672
4774	LRCX	2003-04-02	11.989999771118164
4775	LRCX	2003-04-03	12.25
4776	LRCX	2003-04-04	12.140000343322754
4777	LRCX	2003-04-07	12.5600004196167
4778	LRCX	2003-04-08	11.880000114440918
4779	LRCX	2003-04-09	11.430000305175781
4780	LRCX	2003-04-10	11.399999618530273
4781	LRCX	2003-04-11	11.100000381469727
4782	LRCX	2003-04-14	11.100000381469727
4783	LRCX	2003-04-15	11.430000305175781
4784	LRCX	2003-04-16	11.699999809265137
4785	LRCX	2003-04-17	13.40999984741211
4786	LRCX	2003-04-21	13.75
4787	LRCX	2003-04-22	14.34000015258789
4788	LRCX	2003-04-23	14.399999618530273
4789	LRCX	2003-04-24	14.15999984741211
4790	LRCX	2003-04-25	13.510000228881836
4791	LRCX	2003-04-28	13.949999809265137
4792	LRCX	2003-04-29	14.8100004196167
4793	LRCX	2003-04-30	14.680000305175781
4794	LRCX	2003-05-01	15.09000015258789
4795	LRCX	2003-05-02	15.59000015258789
4796	LRCX	2003-05-05	15.640000343322754
4797	LRCX	2003-05-06	15.850000381469727
4798	LRCX	2003-05-07	15.729999542236328
4799	LRCX	2003-05-08	15.460000038146973
4800	LRCX	2003-05-09	16.209999084472656
4801	LRCX	2003-05-12	16.65999984741211
4802	LRCX	2003-05-13	16.479999542236328
4803	LRCX	2003-05-14	16.6200008392334
4804	LRCX	2003-05-15	16.270000457763672
4805	LRCX	2003-05-16	15.75
4806	LRCX	2003-05-19	15.0
4807	LRCX	2003-05-20	15.09000015258789
4808	LRCX	2003-05-21	15.25
4809	LRCX	2003-05-22	15.6899995803833
4810	LRCX	2003-05-23	15.550000190734863
4811	LRCX	2003-05-27	16.559999465942383
4812	LRCX	2003-05-28	16.520000457763672
4813	LRCX	2003-05-29	17.0
4814	LRCX	2003-05-30	17.850000381469727
4815	LRCX	2003-06-02	17.940000534057617
4816	LRCX	2003-06-03	18.25
4817	LRCX	2003-06-04	18.850000381469727
4818	LRCX	2003-06-05	19.290000915527344
4819	LRCX	2003-06-06	19.110000610351562
4820	LRCX	2003-06-09	18.239999771118164
4821	LRCX	2003-06-10	17.950000762939453
4822	LRCX	2003-06-11	18.110000610351562
4823	LRCX	2003-06-12	18.65999984741211
4824	LRCX	2003-06-13	17.760000228881836
4825	LRCX	2003-06-16	18.25
4826	LRCX	2003-06-17	18.549999237060547
4827	LRCX	2003-06-18	18.93000030517578
4828	LRCX	2003-06-19	18.5
4829	LRCX	2003-06-20	17.729999542236328
4830	LRCX	2003-06-23	17.579999923706055
4831	LRCX	2003-06-24	17.450000762939453
4832	LRCX	2003-06-25	17.799999237060547
4833	LRCX	2003-06-26	18.559999465942383
4834	LRCX	2003-06-27	18.479999542236328
4835	LRCX	2003-06-30	18.209999084472656
4836	LRCX	2003-07-01	18.520000457763672
4837	LRCX	2003-07-02	18.920000076293945
4838	LRCX	2003-07-03	18.65999984741211
4839	LRCX	2003-07-07	20.059999465942383
4840	LRCX	2003-07-08	20.559999465942383
4841	LRCX	2003-07-09	21.34000015258789
4842	LRCX	2003-07-10	20.40999984741211
4843	LRCX	2003-07-11	19.940000534057617
4844	LRCX	2003-07-14	20.920000076293945
4845	LRCX	2003-07-15	22.309999465942383
4846	LRCX	2003-07-16	21.889999389648438
4847	LRCX	2003-07-17	20.829999923706055
4848	LRCX	2003-07-18	20.959999084472656
4849	LRCX	2003-07-21	20.290000915527344
4850	LRCX	2003-07-22	21.34000015258789
4851	LRCX	2003-07-23	21.790000915527344
4852	LRCX	2003-07-24	21.56999969482422
4853	LRCX	2003-07-25	21.639999389648438
4854	LRCX	2003-07-28	22.639999389648438
4855	LRCX	2003-07-29	22.110000610351562
4856	LRCX	2003-07-30	21.670000076293945
4857	LRCX	2003-07-31	21.790000915527344
4858	LRCX	2003-08-01	21.700000762939453
4859	LRCX	2003-08-04	21.979999542236328
4860	LRCX	2003-08-05	21.200000762939453
4861	LRCX	2003-08-06	20.729999542236328
4862	LRCX	2003-08-07	20.5
4863	LRCX	2003-08-08	19.079999923706055
4864	LRCX	2003-08-11	20.040000915527344
4865	LRCX	2003-08-12	20.81999969482422
4866	LRCX	2003-08-13	21.6299991607666
4867	LRCX	2003-08-14	21.790000915527344
4868	LRCX	2003-08-15	21.739999771118164
4869	LRCX	2003-08-18	23.389999389648438
4870	LRCX	2003-08-19	23.56999969482422
4871	LRCX	2003-08-20	24.0
4872	LRCX	2003-08-21	24.790000915527344
4873	LRCX	2003-08-22	24.579999923706055
4874	LRCX	2003-08-25	24.399999618530273
4875	LRCX	2003-08-26	24.229999542236328
4876	LRCX	2003-08-27	25.579999923706055
4877	LRCX	2003-08-28	25.799999237060547
4878	LRCX	2003-08-29	25.610000610351562
4879	LRCX	2003-09-02	25.350000381469727
4880	LRCX	2003-09-03	25.06999969482422
4881	LRCX	2003-09-04	25.489999771118164
4882	LRCX	2003-09-05	26.0
4883	LRCX	2003-09-08	26.549999237060547
4884	LRCX	2003-09-09	26.34000015258789
4885	LRCX	2003-09-10	24.299999237060547
4886	LRCX	2003-09-11	24.719999313354492
4887	LRCX	2003-09-12	25.18000030517578
4888	LRCX	2003-09-15	24.959999084472656
4889	LRCX	2003-09-16	25.600000381469727
4890	LRCX	2003-09-17	25.31999969482422
4891	LRCX	2003-09-18	24.899999618530273
4892	LRCX	2003-09-19	24.979999542236328
4893	LRCX	2003-09-22	23.989999771118164
4894	LRCX	2003-09-23	24.350000381469727
4895	LRCX	2003-09-24	22.93000030517578
4896	LRCX	2003-09-25	22.670000076293945
4897	LRCX	2003-09-26	22.809999465942383
4898	LRCX	2003-09-29	23.399999618530273
4899	LRCX	2003-09-30	22.229999542236328
4900	LRCX	2003-10-01	22.950000762939453
4901	LRCX	2003-10-02	22.899999618530273
4902	LRCX	2003-10-03	24.3799991607666
4903	LRCX	2003-10-06	24.719999313354492
4904	LRCX	2003-10-07	25.729999542236328
4905	LRCX	2003-10-08	25.780000686645508
4906	LRCX	2003-10-09	25.940000534057617
4907	LRCX	2003-10-10	26.239999771118164
4908	LRCX	2003-10-13	27.079999923706055
4909	LRCX	2003-10-14	27.510000228881836
4910	LRCX	2003-10-15	27.639999389648438
4911	LRCX	2003-10-16	27.540000915527344
4912	LRCX	2003-10-17	26.149999618530273
4913	LRCX	2003-10-20	26.350000381469727
4914	LRCX	2003-10-21	27.059999465942383
4915	LRCX	2003-10-22	26.170000076293945
4916	LRCX	2003-10-23	25.299999237060547
4917	LRCX	2003-10-24	25.15999984741211
4918	LRCX	2003-10-27	25.309999465942383
4919	LRCX	2003-10-28	28.989999771118164
4920	LRCX	2003-10-29	29.010000228881836
4921	LRCX	2003-10-30	29.059999465942383
4922	LRCX	2003-10-31	28.75
4923	LRCX	2003-11-03	29.790000915527344
4924	LRCX	2003-11-04	29.809999465942383
4925	LRCX	2003-11-05	30.520000457763672
4926	LRCX	2003-11-06	30.799999237060547
4927	LRCX	2003-11-07	30.760000228881836
4928	LRCX	2003-11-10	30.110000610351562
4929	LRCX	2003-11-11	29.93000030517578
4930	LRCX	2003-11-12	31.360000610351562
4931	LRCX	2003-11-13	30.90999984741211
4932	LRCX	2003-11-14	29.75
4933	LRCX	2003-11-17	29.889999389648438
4934	LRCX	2003-11-18	29.1299991607666
4935	LRCX	2003-11-19	29.170000076293945
4936	LRCX	2003-11-20	28.8700008392334
4937	LRCX	2003-11-21	29.489999771118164
4938	LRCX	2003-11-24	30.770000457763672
4939	LRCX	2003-11-25	30.8700008392334
4940	LRCX	2003-11-26	31.100000381469727
4941	LRCX	2003-11-28	31.959999084472656
4942	LRCX	2003-12-01	32.20000076293945
4943	LRCX	2003-12-02	32.95000076293945
4944	LRCX	2003-12-03	32.790000915527344
4945	LRCX	2003-12-04	32.849998474121094
4946	LRCX	2003-12-05	31.459999084472656
4947	LRCX	2003-12-08	31.399999618530273
4948	LRCX	2003-12-09	30.229999542236328
4949	LRCX	2003-12-10	29.940000534057617
4950	LRCX	2003-12-11	31.329999923706055
4951	LRCX	2003-12-12	32.36000061035156
4952	LRCX	2003-12-15	30.75
4953	LRCX	2003-12-16	30.850000381469727
4954	LRCX	2003-12-17	30.760000228881836
4955	LRCX	2003-12-18	32.040000915527344
4956	LRCX	2003-12-19	31.709999084472656
4957	LRCX	2003-12-22	31.43000030517578
4958	LRCX	2003-12-23	32.0
4959	LRCX	2003-12-24	31.719999313354492
4960	LRCX	2003-12-26	31.6200008392334
4961	LRCX	2003-12-29	32.689998626708984
4962	LRCX	2003-12-30	32.880001068115234
4963	LRCX	2003-12-31	32.29999923706055
4964	LRCX	2004-01-02	31.709999084472656
4965	LRCX	2004-01-05	33.86000061035156
4966	LRCX	2004-01-06	33.68000030517578
4967	LRCX	2004-01-07	33.400001525878906
4968	LRCX	2004-01-08	33.869998931884766
4969	LRCX	2004-01-09	34.58000183105469
4970	LRCX	2004-01-12	35.400001525878906
4971	LRCX	2004-01-13	34.29999923706055
4972	LRCX	2004-01-14	33.470001220703125
4973	LRCX	2004-01-15	33.79999923706055
4974	LRCX	2004-01-16	34.2400016784668
4975	LRCX	2004-01-20	34.68000030517578
4976	LRCX	2004-01-21	33.650001525878906
4977	LRCX	2004-01-22	32.02000045776367
4978	LRCX	2004-01-23	29.059999465942383
4979	LRCX	2004-01-26	28.450000762939453
4980	LRCX	2004-01-27	27.260000228881836
4981	LRCX	2004-01-28	27.559999465942383
4982	LRCX	2004-01-29	26.510000228881836
4983	LRCX	2004-01-30	26.600000381469727
4984	LRCX	2004-02-02	26.3700008392334
4985	LRCX	2004-02-03	26.56999969482422
4986	LRCX	2004-02-04	25.829999923706055
4987	LRCX	2004-02-05	26.1200008392334
4988	LRCX	2004-02-06	27.420000076293945
4989	LRCX	2004-02-09	27.280000686645508
4990	LRCX	2004-02-10	27.100000381469727
4991	LRCX	2004-02-11	27.65999984741211
4992	LRCX	2004-02-12	27.559999465942383
4993	LRCX	2004-02-13	27.43000030517578
4994	LRCX	2004-02-17	28.0
4995	LRCX	2004-02-18	28.139999389648438
4996	LRCX	2004-02-19	27.15999984741211
4997	LRCX	2004-02-20	26.25
4998	LRCX	2004-02-23	24.989999771118164
4999	LRCX	2004-02-24	24.520000457763672
5000	LRCX	2004-02-25	24.920000076293945
5001	LRCX	2004-02-26	25.3799991607666
5002	LRCX	2004-02-27	25.56999969482422
5003	LRCX	2004-03-01	26.3700008392334
5004	LRCX	2004-03-02	26.31999969482422
5005	LRCX	2004-03-03	25.530000686645508
5006	LRCX	2004-03-04	26.239999771118164
5007	LRCX	2004-03-05	25.059999465942383
5008	LRCX	2004-03-08	23.829999923706055
5009	LRCX	2004-03-09	23.3799991607666
5010	LRCX	2004-03-10	23.780000686645508
5011	LRCX	2004-03-11	24.110000610351562
5012	LRCX	2004-03-12	24.8799991607666
5013	LRCX	2004-03-15	23.760000228881836
5014	LRCX	2004-03-16	24.059999465942383
5015	LRCX	2004-03-17	24.579999923706055
5016	LRCX	2004-03-18	24.09000015258789
5017	LRCX	2004-03-19	23.440000534057617
5018	LRCX	2004-03-22	22.90999984741211
5019	LRCX	2004-03-23	23.1200008392334
5020	LRCX	2004-03-24	24.139999389648438
5021	LRCX	2004-03-25	24.950000762939453
5022	LRCX	2004-03-26	25.079999923706055
5023	LRCX	2004-03-29	25.209999084472656
5024	LRCX	2004-03-30	25.31999969482422
5025	LRCX	2004-03-31	25.1200008392334
5026	LRCX	2004-04-01	25.719999313354492
5027	LRCX	2004-04-02	26.989999771118164
5028	LRCX	2004-04-05	27.139999389648438
5029	LRCX	2004-04-06	26.309999465942383
5030	LRCX	2004-04-07	26.440000534057617
5031	LRCX	2004-04-08	26.65999984741211
5032	LRCX	2004-04-12	27.100000381469727
5033	LRCX	2004-04-13	26.84000015258789
5034	LRCX	2004-04-14	26.81999969482422
5035	LRCX	2004-04-15	25.329999923706055
5036	LRCX	2004-04-16	24.709999084472656
5037	LRCX	2004-04-19	25.469999313354492
5038	LRCX	2004-04-20	24.5
5039	LRCX	2004-04-21	24.65999984741211
5040	LRCX	2004-04-22	24.520000457763672
5041	LRCX	2004-04-23	25.06999969482422
5042	LRCX	2004-04-26	24.530000686645508
5043	LRCX	2004-04-27	23.860000610351562
5044	LRCX	2004-04-28	23.59000015258789
5045	LRCX	2004-04-29	22.079999923706055
5046	LRCX	2004-04-30	22.06999969482422
5047	LRCX	2004-05-03	21.729999542236328
5048	LRCX	2004-05-04	22.09000015258789
5049	LRCX	2004-05-05	22.239999771118164
5050	LRCX	2004-05-06	22.100000381469727
5051	LRCX	2004-05-07	22.09000015258789
5052	LRCX	2004-05-10	22.100000381469727
5053	LRCX	2004-05-11	23.040000915527344
5054	LRCX	2004-05-12	22.450000762939453
5055	LRCX	2004-05-13	22.149999618530273
5056	LRCX	2004-05-14	21.8700008392334
5057	LRCX	2004-05-17	21.3700008392334
5058	LRCX	2004-05-18	22.149999618530273
5059	LRCX	2004-05-19	22.469999313354492
5060	LRCX	2004-05-20	22.200000762939453
5061	LRCX	2004-05-21	22.549999237060547
5062	LRCX	2004-05-24	22.770000457763672
5063	LRCX	2004-05-25	23.540000915527344
5064	LRCX	2004-05-26	23.899999618530273
5065	LRCX	2004-05-27	24.540000915527344
5066	LRCX	2004-05-28	25.1299991607666
5067	LRCX	2004-06-01	24.940000534057617
5068	LRCX	2004-06-02	24.270000457763672
5069	LRCX	2004-06-03	23.520000457763672
5070	LRCX	2004-06-04	24.270000457763672
5071	LRCX	2004-06-07	25.170000076293945
5072	LRCX	2004-06-08	24.889999389648438
5073	LRCX	2004-06-09	24.100000381469727
5074	LRCX	2004-06-10	24.350000381469727
5075	LRCX	2004-06-14	23.920000076293945
5076	LRCX	2004-06-15	24.780000686645508
5077	LRCX	2004-06-16	24.399999618530273
5078	LRCX	2004-06-17	23.459999084472656
5079	LRCX	2004-06-18	23.459999084472656
5080	LRCX	2004-06-21	23.360000610351562
5081	LRCX	2004-06-22	24.639999389648438
5082	LRCX	2004-06-23	25.049999237060547
5083	LRCX	2004-06-24	25.200000762939453
5084	LRCX	2004-06-25	25.959999084472656
5085	LRCX	2004-06-28	25.510000228881836
5086	LRCX	2004-06-29	26.329999923706055
5087	LRCX	2004-06-30	26.799999237060547
5088	LRCX	2004-07-01	25.270000457763672
5089	LRCX	2004-07-02	24.479999542236328
5090	LRCX	2004-07-06	23.6299991607666
5091	LRCX	2004-07-07	24.06999969482422
5092	LRCX	2004-07-08	24.440000534057617
5093	LRCX	2004-07-09	25.020000457763672
5094	LRCX	2004-07-12	24.260000228881836
5095	LRCX	2004-07-13	23.920000076293945
5096	LRCX	2004-07-14	21.399999618530273
5097	LRCX	2004-07-15	21.450000762939453
5098	LRCX	2004-07-16	20.709999084472656
5099	LRCX	2004-07-19	20.829999923706055
5100	LRCX	2004-07-20	21.3700008392334
5101	LRCX	2004-07-21	19.799999237060547
5102	LRCX	2004-07-22	23.719999313354492
5103	LRCX	2004-07-23	22.639999389648438
5104	LRCX	2004-07-26	22.420000076293945
5105	LRCX	2004-07-27	23.030000686645508
5106	LRCX	2004-07-28	22.719999313354492
5107	LRCX	2004-07-29	23.479999542236328
5108	LRCX	2004-07-30	23.850000381469727
5109	LRCX	2004-08-02	23.790000915527344
5110	LRCX	2004-08-03	22.489999771118164
5111	LRCX	2004-08-04	22.81999969482422
5112	LRCX	2004-08-05	22.110000610351562
5113	LRCX	2004-08-06	21.399999618530273
5114	LRCX	2004-08-09	21.59000015258789
5115	LRCX	2004-08-10	22.049999237060547
5116	LRCX	2004-08-11	20.770000457763672
5117	LRCX	2004-08-12	20.100000381469727
5118	LRCX	2004-08-13	19.950000762939453
5119	LRCX	2004-08-16	20.420000076293945
5120	LRCX	2004-08-17	21.010000228881836
5121	LRCX	2004-08-18	22.200000762939453
5122	LRCX	2004-08-19	21.799999237060547
5123	LRCX	2004-08-20	22.09000015258789
5124	LRCX	2004-08-23	22.31999969482422
5125	LRCX	2004-08-24	21.479999542236328
5126	LRCX	2004-08-25	22.010000228881836
5127	LRCX	2004-08-26	22.049999237060547
5128	LRCX	2004-08-27	22.360000610351562
5129	LRCX	2004-08-30	21.75
5130	LRCX	2004-08-31	21.549999237060547
5131	LRCX	2004-09-01	21.59000015258789
5132	LRCX	2004-09-02	21.579999923706055
5133	LRCX	2004-09-03	20.1299991607666
5134	LRCX	2004-09-07	20.139999389648438
5135	LRCX	2004-09-08	20.010000228881836
5136	LRCX	2004-09-09	21.239999771118164
5137	LRCX	2004-09-10	22.15999984741211
5138	LRCX	2004-09-13	22.90999984741211
5139	LRCX	2004-09-14	23.100000381469727
5140	LRCX	2004-09-15	22.25
5141	LRCX	2004-09-16	22.149999618530273
5142	LRCX	2004-09-17	22.469999313354492
5143	LRCX	2004-09-20	23.030000686645508
5144	LRCX	2004-09-21	23.110000610351562
5145	LRCX	2004-09-22	22.18000030517578
5146	LRCX	2004-09-23	22.34000015258789
5147	LRCX	2004-09-24	21.65999984741211
5148	LRCX	2004-09-27	21.290000915527344
5149	LRCX	2004-09-28	21.219999313354492
5150	LRCX	2004-09-29	21.520000457763672
5151	LRCX	2004-09-30	21.8799991607666
5152	LRCX	2004-10-01	22.6200008392334
5153	LRCX	2004-10-04	23.219999313354492
5154	LRCX	2004-10-05	23.15999984741211
5155	LRCX	2004-10-06	22.950000762939453
5156	LRCX	2004-10-07	22.469999313354492
5157	LRCX	2004-10-08	21.6200008392334
5158	LRCX	2004-10-11	21.93000030517578
5159	LRCX	2004-10-12	21.700000762939453
5160	LRCX	2004-10-13	22.59000015258789
5161	LRCX	2004-10-14	21.729999542236328
5162	LRCX	2004-10-15	21.75
5163	LRCX	2004-10-18	22.18000030517578
5164	LRCX	2004-10-19	22.40999984741211
5165	LRCX	2004-10-20	23.299999237060547
5166	LRCX	2004-10-21	24.170000076293945
5167	LRCX	2004-10-22	23.889999389648438
5168	LRCX	2004-10-25	24.639999389648438
5169	LRCX	2004-10-26	24.6299991607666
5170	LRCX	2004-10-27	25.690000534057617
5171	LRCX	2004-10-28	25.90999984741211
5172	LRCX	2004-10-29	26.030000686645508
5173	LRCX	2004-11-01	26.18000030517578
5174	LRCX	2004-11-02	26.309999465942383
5175	LRCX	2004-11-03	25.700000762939453
5176	LRCX	2004-11-04	25.3799991607666
5177	LRCX	2004-11-05	26.139999389648438
5178	LRCX	2004-11-08	25.979999542236328
5179	LRCX	2004-11-09	25.90999984741211
5180	LRCX	2004-11-10	25.459999084472656
5181	LRCX	2004-11-11	25.969999313354492
5182	LRCX	2004-11-12	26.40999984741211
5183	LRCX	2004-11-15	27.1299991607666
5184	LRCX	2004-11-16	27.059999465942383
5185	LRCX	2004-11-17	27.690000534057617
5186	LRCX	2004-11-18	28.049999237060547
5187	LRCX	2004-11-19	26.940000534057617
5188	LRCX	2004-11-22	26.920000076293945
5189	LRCX	2004-11-23	26.420000076293945
5190	LRCX	2004-11-24	26.81999969482422
5191	LRCX	2004-11-26	26.639999389648438
5192	LRCX	2004-11-29	26.360000610351562
5193	LRCX	2004-11-30	26.010000228881836
5194	LRCX	2004-12-01	28.1200008392334
5195	LRCX	2004-12-02	28.270000457763672
5196	LRCX	2004-12-03	29.25
5197	LRCX	2004-12-06	29.399999618530273
5198	LRCX	2004-12-07	28.56999969482422
5199	LRCX	2004-12-08	28.1200008392334
5200	LRCX	2004-12-09	27.75
5201	LRCX	2004-12-10	28.059999465942383
5202	LRCX	2004-12-13	28.489999771118164
5203	LRCX	2004-12-14	28.850000381469727
5204	LRCX	2004-12-15	29.059999465942383
5205	LRCX	2004-12-16	28.600000381469727
5206	LRCX	2004-12-17	28.6299991607666
5207	LRCX	2004-12-20	28.139999389648438
5208	LRCX	2004-12-21	28.549999237060547
5209	LRCX	2004-12-22	28.229999542236328
5210	LRCX	2004-12-23	28.18000030517578
5211	LRCX	2004-12-27	27.719999313354492
5212	LRCX	2004-12-28	27.729999542236328
5213	LRCX	2004-12-29	28.350000381469727
5214	LRCX	2004-12-30	28.75
5215	LRCX	2004-12-31	28.90999984741211
5216	LRCX	2005-01-03	27.790000915527344
5217	LRCX	2005-01-04	26.790000915527344
5218	LRCX	2005-01-05	25.8799991607666
5219	LRCX	2005-01-06	25.690000534057617
5220	LRCX	2005-01-07	25.770000457763672
5221	LRCX	2005-01-10	25.899999618530273
5222	LRCX	2005-01-11	25.56999969482422
5223	LRCX	2005-01-12	26.670000076293945
5224	LRCX	2005-01-13	26.350000381469727
5225	LRCX	2005-01-14	27.200000762939453
5226	LRCX	2005-01-18	27.229999542236328
5227	LRCX	2005-01-19	26.200000762939453
5228	LRCX	2005-01-20	26.329999923706055
5229	LRCX	2005-01-21	26.719999313354492
5230	LRCX	2005-01-24	25.540000915527344
5231	LRCX	2005-01-25	26.100000381469727
5232	LRCX	2005-01-26	26.489999771118164
5233	LRCX	2005-01-27	27.149999618530273
5234	LRCX	2005-01-28	26.600000381469727
5235	LRCX	2005-01-31	26.760000228881836
5236	LRCX	2005-02-01	27.09000015258789
5237	LRCX	2005-02-02	27.260000228881836
5238	LRCX	2005-02-03	27.350000381469727
5239	LRCX	2005-02-04	28.959999084472656
5240	LRCX	2005-02-07	28.700000762939453
5241	LRCX	2005-02-08	29.850000381469727
5242	LRCX	2005-02-09	28.790000915527344
5243	LRCX	2005-02-10	29.0
5244	LRCX	2005-02-11	29.829999923706055
5245	LRCX	2005-02-14	30.200000762939453
5246	LRCX	2005-02-15	30.739999771118164
5247	LRCX	2005-02-16	30.579999923706055
5248	LRCX	2005-02-17	29.989999771118164
5249	LRCX	2005-02-18	30.020000457763672
5250	LRCX	2005-02-22	29.809999465942383
5251	LRCX	2005-02-23	29.479999542236328
5252	LRCX	2005-02-24	31.290000915527344
5253	LRCX	2005-02-25	31.979999542236328
5254	LRCX	2005-02-28	31.440000534057617
5255	LRCX	2005-03-01	31.8799991607666
5256	LRCX	2005-03-02	31.40999984741211
5257	LRCX	2005-03-03	29.950000762939453
5258	LRCX	2005-03-04	29.6299991607666
5259	LRCX	2005-03-07	29.8799991607666
5260	LRCX	2005-03-08	29.510000228881836
5261	LRCX	2005-03-09	29.209999084472656
5262	LRCX	2005-03-10	29.139999389648438
5263	LRCX	2005-03-11	28.610000610351562
5264	LRCX	2005-03-14	28.670000076293945
5265	LRCX	2005-03-15	27.90999984741211
5266	LRCX	2005-03-16	27.299999237060547
5267	LRCX	2005-03-17	27.690000534057617
5268	LRCX	2005-03-18	27.520000457763672
5269	LRCX	2005-03-21	27.889999389648438
5270	LRCX	2005-03-22	27.780000686645508
5271	LRCX	2005-03-23	27.950000762939453
5272	LRCX	2005-03-24	28.280000686645508
5273	LRCX	2005-03-28	27.899999618530273
5274	LRCX	2005-03-29	27.81999969482422
5275	LRCX	2005-03-30	28.540000915527344
5276	LRCX	2005-03-31	28.860000610351562
5277	LRCX	2005-04-01	28.459999084472656
5278	LRCX	2005-04-04	28.030000686645508
5279	LRCX	2005-04-05	27.440000534057617
5280	LRCX	2005-04-06	27.5
5281	LRCX	2005-04-07	27.809999465942383
5282	LRCX	2005-04-08	28.0
5283	LRCX	2005-04-11	27.610000610351562
5284	LRCX	2005-04-12	27.780000686645508
5285	LRCX	2005-04-13	26.09000015258789
5286	LRCX	2005-04-14	26.3799991607666
5287	LRCX	2005-04-15	25.8700008392334
5288	LRCX	2005-04-18	26.3700008392334
5289	LRCX	2005-04-19	27.010000228881836
5290	LRCX	2005-04-20	26.229999542236328
5291	LRCX	2005-04-21	27.40999984741211
5292	LRCX	2005-04-22	26.889999389648438
5293	LRCX	2005-04-25	27.260000228881836
5294	LRCX	2005-04-26	26.780000686645508
5295	LRCX	2005-04-27	26.979999542236328
5296	LRCX	2005-04-28	26.229999542236328
5297	LRCX	2005-04-29	25.649999618530273
5298	LRCX	2005-05-02	25.979999542236328
5299	LRCX	2005-05-03	26.1299991607666
5300	LRCX	2005-05-04	26.68000030517578
5301	LRCX	2005-05-05	26.600000381469727
5302	LRCX	2005-05-06	26.59000015258789
5303	LRCX	2005-05-09	26.600000381469727
5304	LRCX	2005-05-10	26.479999542236328
5305	LRCX	2005-05-11	26.59000015258789
5306	LRCX	2005-05-12	26.479999542236328
5307	LRCX	2005-05-13	27.25
5308	LRCX	2005-05-16	27.469999313354492
5309	LRCX	2005-05-17	27.979999542236328
5310	LRCX	2005-05-18	28.389999389648438
5311	LRCX	2005-05-19	28.440000534057617
5312	LRCX	2005-05-20	28.940000534057617
5313	LRCX	2005-05-23	28.709999084472656
5314	LRCX	2005-05-24	29.549999237060547
5315	LRCX	2005-05-25	29.18000030517578
5316	LRCX	2005-05-26	29.889999389648438
5317	LRCX	2005-05-27	29.75
5318	LRCX	2005-05-31	30.649999618530273
5319	LRCX	2005-06-01	30.940000534057617
5320	LRCX	2005-06-02	31.780000686645508
5321	LRCX	2005-06-03	31.440000534057617
5322	LRCX	2005-06-06	31.200000762939453
5323	LRCX	2005-06-07	30.389999389648438
5324	LRCX	2005-06-08	30.75
5325	LRCX	2005-06-09	31.290000915527344
5326	LRCX	2005-06-10	30.700000762939453
5327	LRCX	2005-06-13	30.600000381469727
5328	LRCX	2005-06-14	30.229999542236328
5329	LRCX	2005-06-15	30.280000686645508
5330	LRCX	2005-06-16	30.309999465942383
5331	LRCX	2005-06-17	30.6299991607666
5332	LRCX	2005-06-20	30.200000762939453
5333	LRCX	2005-06-21	30.6299991607666
5334	LRCX	2005-06-22	30.889999389648438
5335	LRCX	2005-06-23	30.239999771118164
5336	LRCX	2005-06-24	28.8799991607666
5337	LRCX	2005-06-27	28.399999618530273
5338	LRCX	2005-06-28	28.799999237060547
5339	LRCX	2005-06-29	28.959999084472656
5340	LRCX	2005-06-30	28.950000762939453
5341	LRCX	2005-07-01	29.040000915527344
5342	LRCX	2005-07-05	28.989999771118164
5343	LRCX	2005-07-06	28.829999923706055
5344	LRCX	2005-07-07	29.0
5345	LRCX	2005-07-08	28.989999771118164
5346	LRCX	2005-07-11	29.540000915527344
5347	LRCX	2005-07-12	30.559999465942383
5348	LRCX	2005-07-13	30.770000457763672
5349	LRCX	2005-07-14	30.920000076293945
5350	LRCX	2005-07-15	30.520000457763672
5351	LRCX	2005-07-18	30.610000610351562
5352	LRCX	2005-07-19	31.100000381469727
5353	LRCX	2005-07-20	32.54999923706055
5354	LRCX	2005-07-21	29.709999084472656
5355	LRCX	2005-07-22	28.979999542236328
5356	LRCX	2005-07-25	28.670000076293945
5357	LRCX	2005-07-26	28.420000076293945
5358	LRCX	2005-07-27	28.149999618530273
5359	LRCX	2005-07-28	28.280000686645508
5360	LRCX	2005-07-29	28.450000762939453
5361	LRCX	2005-08-01	28.190000534057617
5362	LRCX	2005-08-02	29.100000381469727
5363	LRCX	2005-08-03	28.959999084472656
5364	LRCX	2005-08-04	28.959999084472656
5365	LRCX	2005-08-05	29.299999237060547
5366	LRCX	2005-08-08	29.110000610351562
5367	LRCX	2005-08-09	29.190000534057617
5368	LRCX	2005-08-10	28.479999542236328
5369	LRCX	2005-08-11	28.989999771118164
5370	LRCX	2005-08-12	28.709999084472656
5371	LRCX	2005-08-15	29.15999984741211
5372	LRCX	2005-08-16	28.440000534057617
5373	LRCX	2005-08-17	29.34000015258789
5374	LRCX	2005-08-18	29.309999465942383
5375	LRCX	2005-08-19	29.40999984741211
5376	LRCX	2005-08-22	30.079999923706055
5377	LRCX	2005-08-23	29.93000030517578
5378	LRCX	2005-08-24	29.770000457763672
5379	LRCX	2005-08-25	30.06999969482422
5380	LRCX	2005-08-26	29.860000610351562
5381	LRCX	2005-08-29	31.200000762939453
5382	LRCX	2005-08-30	31.389999389648438
5383	LRCX	2005-08-31	31.700000762939453
5384	LRCX	2005-09-01	30.360000610351562
5385	LRCX	2005-09-02	30.1299991607666
5386	LRCX	2005-09-06	30.450000762939453
5387	LRCX	2005-09-07	31.040000915527344
5388	LRCX	2005-09-08	30.959999084472656
5389	LRCX	2005-09-09	31.059999465942383
5390	LRCX	2005-09-12	31.3799991607666
5391	LRCX	2005-09-13	31.860000610351562
5392	LRCX	2005-09-14	31.1299991607666
5393	LRCX	2005-09-15	31.049999237060547
5394	LRCX	2005-09-16	30.639999389648438
5395	LRCX	2005-09-19	30.239999771118164
5396	LRCX	2005-09-20	29.899999618530273
5397	LRCX	2005-09-21	29.440000534057617
5398	LRCX	2005-09-22	29.649999618530273
5399	LRCX	2005-09-23	29.389999389648438
5400	LRCX	2005-09-26	28.979999542236328
5401	LRCX	2005-09-27	29.0
5402	LRCX	2005-09-28	28.969999313354492
5403	LRCX	2005-09-29	29.65999984741211
5404	LRCX	2005-09-30	30.469999313354492
5405	LRCX	2005-10-03	31.010000228881836
5406	LRCX	2005-10-04	30.899999618530273
5407	LRCX	2005-10-05	30.690000534057617
5408	LRCX	2005-10-06	30.260000228881836
5409	LRCX	2005-10-07	30.31999969482422
5410	LRCX	2005-10-10	30.290000915527344
5411	LRCX	2005-10-11	30.059999465942383
5412	LRCX	2005-10-12	30.200000762939453
5413	LRCX	2005-10-13	33.75
5414	LRCX	2005-10-14	33.439998626708984
5415	LRCX	2005-10-17	33.040000915527344
5416	LRCX	2005-10-18	33.11000061035156
5417	LRCX	2005-10-19	33.380001068115234
5418	LRCX	2005-10-20	33.689998626708984
5419	LRCX	2005-10-21	34.439998626708984
5420	LRCX	2005-10-24	34.33000183105469
5421	LRCX	2005-10-25	34.029998779296875
5422	LRCX	2005-10-26	33.29999923706055
5423	LRCX	2005-10-27	32.59000015258789
5424	LRCX	2005-10-28	32.959999084472656
5425	LRCX	2005-10-31	33.7400016784668
5426	LRCX	2005-11-01	33.70000076293945
5427	LRCX	2005-11-02	34.84000015258789
5428	LRCX	2005-11-03	35.400001525878906
5429	LRCX	2005-11-04	35.06999969482422
5430	LRCX	2005-11-07	35.81999969482422
5431	LRCX	2005-11-08	35.84000015258789
5432	LRCX	2005-11-09	37.540000915527344
5433	LRCX	2005-11-10	37.7599983215332
5434	LRCX	2005-11-11	37.16999816894531
5435	LRCX	2005-11-14	37.40999984741211
5436	LRCX	2005-11-15	37.83000183105469
5437	LRCX	2005-11-16	37.40999984741211
5438	LRCX	2005-11-17	37.56999969482422
5439	LRCX	2005-11-18	37.4900016784668
5440	LRCX	2005-11-21	37.0
5441	LRCX	2005-11-22	37.66999816894531
5442	LRCX	2005-11-23	37.5
5443	LRCX	2005-11-25	38.439998626708984
5444	LRCX	2005-11-28	37.060001373291016
5445	LRCX	2005-11-29	37.83000183105469
5446	LRCX	2005-11-30	37.54999923706055
5447	LRCX	2005-12-01	39.150001525878906
5448	LRCX	2005-12-02	37.75
5449	LRCX	2005-12-05	37.43000030517578
5450	LRCX	2005-12-06	38.099998474121094
5451	LRCX	2005-12-07	37.380001068115234
5452	LRCX	2005-12-08	36.43000030517578
5453	LRCX	2005-12-09	36.29999923706055
5454	LRCX	2005-12-12	36.9900016784668
5455	LRCX	2005-12-13	37.040000915527344
5456	LRCX	2005-12-14	36.779998779296875
5457	LRCX	2005-12-15	36.63999938964844
5458	LRCX	2005-12-16	36.029998779296875
5459	LRCX	2005-12-19	34.70000076293945
5460	LRCX	2005-12-20	35.15999984741211
5461	LRCX	2005-12-21	34.88999938964844
5462	LRCX	2005-12-22	36.77000045776367
5463	LRCX	2005-12-23	36.529998779296875
5464	LRCX	2005-12-27	35.900001525878906
5465	LRCX	2005-12-28	36.470001220703125
5466	LRCX	2005-12-29	36.4900016784668
5467	LRCX	2005-12-30	35.68000030517578
5468	LRCX	2006-01-03	36.689998626708984
5469	LRCX	2006-01-04	37.04999923706055
5470	LRCX	2006-01-05	37.7400016784668
5471	LRCX	2006-01-06	39.06999969482422
5472	LRCX	2006-01-09	39.459999084472656
5473	LRCX	2006-01-10	38.7599983215332
5474	LRCX	2006-01-11	39.650001525878906
5475	LRCX	2006-01-12	39.400001525878906
5476	LRCX	2006-01-13	38.290000915527344
5477	LRCX	2006-01-17	37.619998931884766
5478	LRCX	2006-01-18	38.31999969482422
5479	LRCX	2006-01-19	43.849998474121094
5480	LRCX	2006-01-20	42.02000045776367
5481	LRCX	2006-01-23	42.459999084472656
5482	LRCX	2006-01-24	44.209999084472656
5483	LRCX	2006-01-25	43.81999969482422
5484	LRCX	2006-01-26	45.45000076293945
5485	LRCX	2006-01-27	46.31999969482422
5486	LRCX	2006-01-30	46.86000061035156
5487	LRCX	2006-01-31	46.43000030517578
5488	LRCX	2006-02-01	46.88999938964844
5489	LRCX	2006-02-02	46.0099983215332
5490	LRCX	2006-02-03	46.22999954223633
5491	LRCX	2006-02-06	46.849998474121094
5492	LRCX	2006-02-07	46.349998474121094
5493	LRCX	2006-02-08	47.40999984741211
5494	LRCX	2006-02-09	47.08000183105469
5495	LRCX	2006-02-10	48.029998779296875
5496	LRCX	2006-02-13	46.45000076293945
5497	LRCX	2006-02-14	46.86000061035156
5498	LRCX	2006-02-15	47.7400016784668
5499	LRCX	2006-02-16	46.189998626708984
5500	LRCX	2006-02-17	44.619998931884766
5501	LRCX	2006-02-21	44.58000183105469
5502	LRCX	2006-02-22	44.130001068115234
5503	LRCX	2006-02-23	43.400001525878906
5504	LRCX	2006-02-24	43.75
5505	LRCX	2006-02-27	42.38999938964844
5506	LRCX	2006-02-28	43.099998474121094
5507	LRCX	2006-03-01	44.66999816894531
5508	LRCX	2006-03-02	44.9900016784668
5509	LRCX	2006-03-03	43.83000183105469
5510	LRCX	2006-03-06	43.130001068115234
5511	LRCX	2006-03-07	42.20000076293945
5512	LRCX	2006-03-08	41.79999923706055
5513	LRCX	2006-03-09	41.439998626708984
5514	LRCX	2006-03-10	40.959999084472656
5515	LRCX	2006-03-13	41.709999084472656
5516	LRCX	2006-03-14	43.63999938964844
5517	LRCX	2006-03-15	45.400001525878906
5518	LRCX	2006-03-16	42.900001525878906
5519	LRCX	2006-03-17	42.91999816894531
5520	LRCX	2006-03-20	43.09000015258789
5521	LRCX	2006-03-21	42.20000076293945
5522	LRCX	2006-03-22	42.130001068115234
5523	LRCX	2006-03-23	42.630001068115234
5524	LRCX	2006-03-24	43.66999816894531
5525	LRCX	2006-03-27	43.16999816894531
5526	LRCX	2006-03-28	42.02000045776367
5527	LRCX	2006-03-29	43.04999923706055
5528	LRCX	2006-03-30	43.130001068115234
5529	LRCX	2006-03-31	43.0
5530	LRCX	2006-04-03	43.290000915527344
5531	LRCX	2006-04-04	42.38999938964844
5532	LRCX	2006-04-05	43.97999954223633
5533	LRCX	2006-04-06	45.56999969482422
5534	LRCX	2006-04-07	45.279998779296875
5535	LRCX	2006-04-10	44.63999938964844
5536	LRCX	2006-04-11	44.790000915527344
5537	LRCX	2006-04-12	44.709999084472656
5538	LRCX	2006-04-13	46.77000045776367
5539	LRCX	2006-04-17	45.130001068115234
5540	LRCX	2006-04-18	46.75
5541	LRCX	2006-04-19	47.65999984741211
5542	LRCX	2006-04-20	47.779998779296875
5543	LRCX	2006-04-21	46.31999969482422
5544	LRCX	2006-04-24	47.130001068115234
5545	LRCX	2006-04-25	47.43000030517578
5546	LRCX	2006-04-26	47.72999954223633
5547	LRCX	2006-04-27	48.880001068115234
5548	LRCX	2006-04-28	48.880001068115234
5549	LRCX	2006-05-01	48.34000015258789
5550	LRCX	2006-05-02	48.540000915527344
5551	LRCX	2006-05-03	51.88999938964844
5552	LRCX	2006-05-04	52.970001220703125
5553	LRCX	2006-05-05	53.4900016784668
5554	LRCX	2006-05-08	51.959999084472656
5555	LRCX	2006-05-09	53.310001373291016
5556	LRCX	2006-05-10	51.83000183105469
5557	LRCX	2006-05-11	48.93000030517578
5558	LRCX	2006-05-12	48.84000015258789
5559	LRCX	2006-05-15	47.599998474121094
5560	LRCX	2006-05-16	48.47999954223633
5561	LRCX	2006-05-17	47.45000076293945
5562	LRCX	2006-05-18	46.63999938964844
5563	LRCX	2006-05-19	47.61000061035156
5564	LRCX	2006-05-22	46.77000045776367
5565	LRCX	2006-05-23	44.560001373291016
5566	LRCX	2006-05-24	45.77000045776367
5567	LRCX	2006-05-25	45.189998626708984
5568	LRCX	2006-05-26	45.13999938964844
5569	LRCX	2006-05-30	43.5
5570	LRCX	2006-05-31	44.790000915527344
5571	LRCX	2006-06-01	46.38999938964844
5572	LRCX	2006-06-02	45.189998626708984
5573	LRCX	2006-06-05	44.7599983215332
5574	LRCX	2006-06-06	44.939998626708984
5575	LRCX	2006-06-07	44.400001525878906
5576	LRCX	2006-06-08	43.38999938964844
5577	LRCX	2006-06-09	43.540000915527344
5578	LRCX	2006-06-12	41.66999816894531
5579	LRCX	2006-06-13	41.7400016784668
5580	LRCX	2006-06-14	43.22999954223633
5581	LRCX	2006-06-15	46.18000030517578
5582	LRCX	2006-06-16	45.04999923706055
5583	LRCX	2006-06-19	44.59000015258789
5584	LRCX	2006-06-20	44.369998931884766
5585	LRCX	2006-06-21	45.66999816894531
5586	LRCX	2006-06-22	45.11000061035156
5587	LRCX	2006-06-23	42.9900016784668
5588	LRCX	2006-06-26	43.84000015258789
5589	LRCX	2006-06-27	44.560001373291016
5590	LRCX	2006-06-28	45.150001525878906
5591	LRCX	2006-06-29	46.81999969482422
5592	LRCX	2006-06-30	46.720001220703125
5593	LRCX	2006-07-03	47.2599983215332
5594	LRCX	2006-07-05	46.02000045776367
5595	LRCX	2006-07-06	45.61000061035156
5596	LRCX	2006-07-07	44.540000915527344
5597	LRCX	2006-07-10	42.5
5598	LRCX	2006-07-11	44.599998474121094
5599	LRCX	2006-07-12	42.689998626708984
5600	LRCX	2006-07-13	42.54999923706055
5601	LRCX	2006-07-14	42.68000030517578
5602	LRCX	2006-07-17	42.25
5603	LRCX	2006-07-18	42.45000076293945
5604	LRCX	2006-07-19	44.939998626708984
5605	LRCX	2006-07-20	39.34000015258789
5606	LRCX	2006-07-21	37.70000076293945
5607	LRCX	2006-07-24	38.970001220703125
5608	LRCX	2006-07-25	39.11000061035156
5609	LRCX	2006-07-26	38.400001525878906
5610	LRCX	2006-07-27	39.619998931884766
5611	LRCX	2006-07-28	41.08000183105469
5612	LRCX	2006-07-31	41.599998474121094
5613	LRCX	2006-08-01	39.5
5614	LRCX	2006-08-02	40.54999923706055
5615	LRCX	2006-08-03	41.36000061035156
5616	LRCX	2006-08-04	39.5
5617	LRCX	2006-08-07	39.529998779296875
5618	LRCX	2006-08-08	39.029998779296875
5619	LRCX	2006-08-09	39.779998779296875
5620	LRCX	2006-08-10	40.279998779296875
5621	LRCX	2006-08-11	39.040000915527344
5622	LRCX	2006-08-14	39.63999938964844
5623	LRCX	2006-08-15	41.16999816894531
5624	LRCX	2006-08-16	41.939998626708984
5625	LRCX	2006-08-17	41.189998626708984
5626	LRCX	2006-08-18	41.650001525878906
5627	LRCX	2006-08-21	40.72999954223633
5628	LRCX	2006-08-22	40.18000030517578
5629	LRCX	2006-08-23	40.599998474121094
5630	LRCX	2006-08-24	40.630001068115234
5631	LRCX	2006-08-25	39.79999923706055
5632	LRCX	2006-08-28	39.959999084472656
5633	LRCX	2006-08-29	40.16999816894531
5634	LRCX	2006-08-30	43.119998931884766
5635	LRCX	2006-08-31	42.72999954223633
5636	LRCX	2006-09-01	42.029998779296875
5637	LRCX	2006-09-05	42.099998474121094
5638	LRCX	2006-09-06	40.27000045776367
5639	LRCX	2006-09-07	39.70000076293945
5640	LRCX	2006-09-08	39.439998626708984
5641	LRCX	2006-09-11	39.349998474121094
5642	LRCX	2006-09-12	42.650001525878906
5643	LRCX	2006-09-13	42.369998931884766
5644	LRCX	2006-09-14	41.970001220703125
5645	LRCX	2006-09-15	41.56999969482422
5646	LRCX	2006-09-18	41.58000183105469
5647	LRCX	2006-09-19	41.380001068115234
5648	LRCX	2006-09-20	42.540000915527344
5649	LRCX	2006-09-21	41.13999938964844
5650	LRCX	2006-09-22	41.36000061035156
5651	LRCX	2006-09-25	45.040000915527344
5652	LRCX	2006-09-26	45.7400016784668
5653	LRCX	2006-09-27	45.310001373291016
5654	LRCX	2006-09-28	45.88999938964844
5655	LRCX	2006-09-29	45.33000183105469
5656	LRCX	2006-10-02	44.529998779296875
5657	LRCX	2006-10-03	44.88999938964844
5658	LRCX	2006-10-04	46.97999954223633
5659	LRCX	2006-10-05	46.9900016784668
5660	LRCX	2006-10-06	47.689998626708984
5661	LRCX	2006-10-09	47.599998474121094
5662	LRCX	2006-10-10	47.0099983215332
5663	LRCX	2006-10-11	48.119998931884766
5664	LRCX	2006-10-12	48.38999938964844
5665	LRCX	2006-10-13	51.65999984741211
5666	LRCX	2006-10-16	52.08000183105469
5667	LRCX	2006-10-17	50.939998626708984
5668	LRCX	2006-10-18	49.029998779296875
5669	LRCX	2006-10-19	49.779998779296875
5670	LRCX	2006-10-20	48.43000030517578
5671	LRCX	2006-10-23	49.81999969482422
5672	LRCX	2006-10-24	49.54999923706055
5673	LRCX	2006-10-25	51.0099983215332
5674	LRCX	2006-10-26	51.25
5675	LRCX	2006-10-27	48.7400016784668
5676	LRCX	2006-10-30	49.91999816894531
5677	LRCX	2006-10-31	49.45000076293945
5678	LRCX	2006-11-01	48.47999954223633
5679	LRCX	2006-11-02	48.290000915527344
5680	LRCX	2006-11-03	48.9900016784668
5681	LRCX	2006-11-06	49.63999938964844
5682	LRCX	2006-11-07	50.68000030517578
5683	LRCX	2006-11-08	50.13999938964844
5684	LRCX	2006-11-09	49.150001525878906
5685	LRCX	2006-11-10	50.099998474121094
5686	LRCX	2006-11-13	53.25
5687	LRCX	2006-11-14	55.040000915527344
5688	LRCX	2006-11-15	54.650001525878906
5689	LRCX	2006-11-16	54.43000030517578
5690	LRCX	2006-11-17	54.34000015258789
5691	LRCX	2006-11-20	56.599998474121094
5692	LRCX	2006-11-21	55.209999084472656
5693	LRCX	2006-11-22	55.75
5694	LRCX	2006-11-24	55.63999938964844
5695	LRCX	2006-11-27	53.08000183105469
5696	LRCX	2006-11-28	53.25
5697	LRCX	2006-11-29	52.65999984741211
5698	LRCX	2006-11-30	52.599998474121094
5699	LRCX	2006-12-01	51.59000015258789
5700	LRCX	2006-12-04	53.779998779296875
5701	LRCX	2006-12-05	53.779998779296875
5702	LRCX	2006-12-06	53.599998474121094
5703	LRCX	2006-12-07	53.130001068115234
5704	LRCX	2006-12-08	52.959999084472656
5705	LRCX	2006-12-11	53.099998474121094
5706	LRCX	2006-12-12	52.959999084472656
5707	LRCX	2006-12-13	51.77000045776367
5708	LRCX	2006-12-14	53.33000183105469
5709	LRCX	2006-12-15	53.34000015258789
5710	LRCX	2006-12-18	53.45000076293945
5711	LRCX	2006-12-19	51.290000915527344
5712	LRCX	2006-12-20	50.54999923706055
5713	LRCX	2006-12-21	50.04999923706055
5714	LRCX	2006-12-22	49.79999923706055
5715	LRCX	2006-12-26	50.13999938964844
5716	LRCX	2006-12-27	50.709999084472656
5717	LRCX	2006-12-28	51.220001220703125
5718	LRCX	2006-12-29	50.619998931884766
5719	LRCX	2007-01-03	49.459999084472656
5720	LRCX	2007-01-04	51.91999816894531
5721	LRCX	2007-01-05	51.849998474121094
5722	LRCX	2007-01-08	51.279998779296875
5723	LRCX	2007-01-09	51.18000030517578
5724	LRCX	2007-01-10	52.70000076293945
5725	LRCX	2007-01-11	53.5
5726	LRCX	2007-01-12	54.540000915527344
5727	LRCX	2007-01-16	53.25
5728	LRCX	2007-01-17	54.130001068115234
5729	LRCX	2007-01-18	46.220001220703125
5730	LRCX	2007-01-19	47.279998779296875
5731	LRCX	2007-01-22	46.900001525878906
5732	LRCX	2007-01-23	46.59000015258789
5733	LRCX	2007-01-24	48.02000045776367
5734	LRCX	2007-01-25	47.16999816894531
5735	LRCX	2007-01-26	47.38999938964844
5736	LRCX	2007-01-29	47.02000045776367
5737	LRCX	2007-01-30	46.369998931884766
5738	LRCX	2007-01-31	45.810001373291016
5739	LRCX	2007-02-01	45.29999923706055
5740	LRCX	2007-02-02	45.72999954223633
5741	LRCX	2007-02-05	46.400001525878906
5742	LRCX	2007-02-06	45.70000076293945
5743	LRCX	2007-02-07	46.25
5744	LRCX	2007-02-08	45.70000076293945
5745	LRCX	2007-02-09	44.0099983215332
5746	LRCX	2007-02-12	43.43000030517578
5747	LRCX	2007-02-13	44.04999923706055
5748	LRCX	2007-02-14	44.75
5749	LRCX	2007-02-15	45.13999938964844
5750	LRCX	2007-02-16	45.22999954223633
5751	LRCX	2007-02-20	44.119998931884766
5752	LRCX	2007-02-21	44.630001068115234
5753	LRCX	2007-02-22	44.959999084472656
5754	LRCX	2007-02-23	45.790000915527344
5755	LRCX	2007-02-26	46.529998779296875
5756	LRCX	2007-02-27	44.68000030517578
5757	LRCX	2007-02-28	44.65999984741211
5758	LRCX	2007-03-01	44.290000915527344
5759	LRCX	2007-03-02	43.5
5760	LRCX	2007-03-05	43.4900016784668
5761	LRCX	2007-03-06	43.75
5762	LRCX	2007-03-07	44.31999969482422
5763	LRCX	2007-03-08	45.189998626708984
5764	LRCX	2007-03-09	45.5099983215332
5765	LRCX	2007-03-12	46.27000045776367
5766	LRCX	2007-03-13	44.79999923706055
5767	LRCX	2007-03-14	45.45000076293945
5768	LRCX	2007-03-15	45.599998474121094
5769	LRCX	2007-03-16	45.540000915527344
5770	LRCX	2007-03-19	45.04999923706055
5771	LRCX	2007-03-20	45.68000030517578
5772	LRCX	2007-03-21	46.83000183105469
5773	LRCX	2007-03-22	46.689998626708984
5774	LRCX	2007-03-23	47.31999969482422
5775	LRCX	2007-03-26	48.08000183105469
5776	LRCX	2007-03-27	48.38999938964844
5777	LRCX	2007-03-28	48.18000030517578
5778	LRCX	2007-03-29	47.150001525878906
5779	LRCX	2007-03-30	47.34000015258789
5780	LRCX	2007-04-02	47.4900016784668
5781	LRCX	2007-04-03	47.93000030517578
5782	LRCX	2007-04-04	49.060001373291016
5783	LRCX	2007-04-05	49.400001525878906
5784	LRCX	2007-04-09	49.33000183105469
5785	LRCX	2007-04-10	50.5099983215332
5786	LRCX	2007-04-11	50.2400016784668
5787	LRCX	2007-04-12	50.97999954223633
5788	LRCX	2007-04-13	51.86000061035156
5789	LRCX	2007-04-16	52.38999938964844
5790	LRCX	2007-04-17	51.880001068115234
5791	LRCX	2007-04-18	52.68000030517578
5792	LRCX	2007-04-19	52.88999938964844
5793	LRCX	2007-04-20	52.77000045776367
5794	LRCX	2007-04-23	52.970001220703125
5795	LRCX	2007-04-24	53.40999984741211
5796	LRCX	2007-04-25	54.0099983215332
5797	LRCX	2007-04-26	54.90999984741211
5798	LRCX	2007-04-27	54.459999084472656
5799	LRCX	2007-04-30	53.779998779296875
5800	LRCX	2007-05-01	54.650001525878906
5801	LRCX	2007-05-02	54.40999984741211
5802	LRCX	2007-05-03	54.91999816894531
5803	LRCX	2007-05-04	55.70000076293945
5804	LRCX	2007-05-07	55.119998931884766
5805	LRCX	2007-05-08	54.119998931884766
5806	LRCX	2007-05-09	54.72999954223633
5807	LRCX	2007-05-10	52.970001220703125
5808	LRCX	2007-05-11	53.93000030517578
5809	LRCX	2007-05-14	53.68000030517578
5810	LRCX	2007-05-15	53.189998626708984
5811	LRCX	2007-05-16	51.68000030517578
5812	LRCX	2007-05-17	51.45000076293945
5813	LRCX	2007-05-18	51.66999816894531
5814	LRCX	2007-05-21	51.869998931884766
5815	LRCX	2007-05-22	51.349998474121094
5816	LRCX	2007-05-23	50.81999969482422
5817	LRCX	2007-05-24	52.439998626708984
5818	LRCX	2007-05-25	52.9900016784668
5819	LRCX	2007-05-29	53.2599983215332
5820	LRCX	2007-05-30	53.290000915527344
5821	LRCX	2007-05-31	53.720001220703125
5822	LRCX	2007-06-01	54.040000915527344
5823	LRCX	2007-06-04	54.650001525878906
5824	LRCX	2007-06-05	53.79999923706055
5825	LRCX	2007-06-06	52.59000015258789
5826	LRCX	2007-06-07	51.11000061035156
5827	LRCX	2007-06-08	52.18000030517578
5828	LRCX	2007-06-11	51.529998779296875
5829	LRCX	2007-06-12	51.97999954223633
5830	LRCX	2007-06-13	52.310001373291016
5831	LRCX	2007-06-14	53.349998474121094
5832	LRCX	2007-06-15	53.90999984741211
5833	LRCX	2007-06-18	53.619998931884766
5834	LRCX	2007-06-19	53.31999969482422
5835	LRCX	2007-06-20	52.849998474121094
5836	LRCX	2007-06-21	54.0
5837	LRCX	2007-06-22	53.11000061035156
5838	LRCX	2007-06-25	52.400001525878906
5839	LRCX	2007-06-26	51.29999923706055
5840	LRCX	2007-06-27	51.880001068115234
5841	LRCX	2007-06-28	51.08000183105469
5842	LRCX	2007-06-29	51.400001525878906
5843	LRCX	2007-07-02	51.66999816894531
5844	LRCX	2007-07-03	51.689998626708984
5845	LRCX	2007-07-05	51.790000915527344
5846	LRCX	2007-07-06	51.95000076293945
5847	LRCX	2007-07-09	52.06999969482422
5848	LRCX	2007-07-10	51.81999969482422
5849	LRCX	2007-07-11	52.0
5850	LRCX	2007-07-12	53.63999938964844
5851	LRCX	2007-07-13	54.310001373291016
5852	LRCX	2007-07-16	54.45000076293945
5853	LRCX	2007-07-17	59.97999954223633
5854	LRCX	2007-07-18	58.119998931884766
5855	LRCX	2007-07-19	59.02000045776367
5856	LRCX	2007-07-20	59.15999984741211
5857	LRCX	2007-07-23	58.91999816894531
5858	LRCX	2007-07-24	57.0
5859	LRCX	2007-07-25	58.400001525878906
5860	LRCX	2007-07-26	57.029998779296875
5861	LRCX	2007-07-27	56.869998931884766
5862	LRCX	2007-07-30	57.7400016784668
5863	LRCX	2007-07-31	57.84000015258789
5864	LRCX	2007-08-01	57.90999984741211
5865	LRCX	2007-08-02	57.22999954223633
5866	LRCX	2007-08-03	54.81999969482422
5867	LRCX	2007-08-06	57.470001220703125
5868	LRCX	2007-08-07	57.59000015258789
5869	LRCX	2007-08-08	58.630001068115234
5870	LRCX	2007-08-09	55.310001373291016
5871	LRCX	2007-08-10	55.040000915527344
5872	LRCX	2007-08-13	54.150001525878906
5873	LRCX	2007-08-14	53.02000045776367
5874	LRCX	2007-08-15	51.5
5875	LRCX	2007-08-16	52.33000183105469
5876	LRCX	2007-08-17	54.119998931884766
5877	LRCX	2007-08-20	54.29999923706055
5878	LRCX	2007-08-21	53.630001068115234
5879	LRCX	2007-08-22	54.529998779296875
5880	LRCX	2007-08-23	53.540000915527344
5881	LRCX	2007-08-24	54.54999923706055
5882	LRCX	2007-08-27	53.779998779296875
5883	LRCX	2007-08-28	52.5
5884	LRCX	2007-08-29	53.81999969482422
5885	LRCX	2007-08-30	52.56999969482422
5886	LRCX	2007-08-31	53.630001068115234
5887	LRCX	2007-09-04	54.40999984741211
5888	LRCX	2007-09-05	52.869998931884766
5889	LRCX	2007-09-06	53.7599983215332
5890	LRCX	2007-09-07	52.11000061035156
5891	LRCX	2007-09-10	52.310001373291016
5892	LRCX	2007-09-11	52.7400016784668
5893	LRCX	2007-09-12	50.029998779296875
5894	LRCX	2007-09-13	50.400001525878906
5895	LRCX	2007-09-14	50.380001068115234
5896	LRCX	2007-09-17	51.5
5897	LRCX	2007-09-18	53.2599983215332
5898	LRCX	2007-09-19	52.61000061035156
5899	LRCX	2007-09-20	53.040000915527344
5900	LRCX	2007-09-21	53.810001373291016
5901	LRCX	2007-09-24	53.45000076293945
5902	LRCX	2007-09-25	54.18000030517578
5903	LRCX	2007-09-26	53.150001525878906
5904	LRCX	2007-09-27	52.86000061035156
5905	LRCX	2007-09-28	53.2599983215332
5906	LRCX	2007-10-01	56.400001525878906
5907	LRCX	2007-10-02	56.06999969482422
5908	LRCX	2007-10-03	54.310001373291016
5909	LRCX	2007-10-04	53.349998474121094
5910	LRCX	2007-10-05	53.959999084472656
5911	LRCX	2007-10-08	54.439998626708984
5912	LRCX	2007-10-09	53.77000045776367
5913	LRCX	2007-10-10	55.0099983215332
5914	LRCX	2007-10-11	53.70000076293945
5915	LRCX	2007-10-12	54.70000076293945
5916	LRCX	2007-10-15	54.66999816894531
5917	LRCX	2007-10-16	55.7400016784668
5918	LRCX	2007-10-17	56.09000015258789
5919	LRCX	2007-10-18	55.5099983215332
5920	LRCX	2007-10-19	53.709999084472656
5921	LRCX	2007-10-22	54.29999923706055
5922	LRCX	2007-10-23	54.09000015258789
5923	LRCX	2007-10-24	53.31999969482422
5924	LRCX	2007-10-25	50.02000045776367
5925	LRCX	2007-10-26	48.90999984741211
5926	LRCX	2007-10-29	50.59000015258789
5927	LRCX	2007-10-30	50.02000045776367
5928	LRCX	2007-10-31	50.20000076293945
5929	LRCX	2007-11-01	48.84000015258789
5930	LRCX	2007-11-02	48.650001525878906
5931	LRCX	2007-11-05	48.130001068115234
5932	LRCX	2007-11-06	47.709999084472656
5933	LRCX	2007-11-07	46.59000015258789
5934	LRCX	2007-11-08	46.86000061035156
5935	LRCX	2007-11-09	47.189998626708984
5936	LRCX	2007-11-12	47.02000045776367
5937	LRCX	2007-11-13	47.900001525878906
5938	LRCX	2007-11-14	47.209999084472656
5939	LRCX	2007-11-15	47.119998931884766
5940	LRCX	2007-11-16	46.0
5941	LRCX	2007-11-19	45.40999984741211
5942	LRCX	2007-11-20	44.630001068115234
5943	LRCX	2007-11-21	44.5
5944	LRCX	2007-11-23	44.90999984741211
5945	LRCX	2007-11-26	43.709999084472656
5946	LRCX	2007-11-27	44.400001525878906
5947	LRCX	2007-11-28	46.709999084472656
5948	LRCX	2007-11-29	47.349998474121094
5949	LRCX	2007-11-30	45.849998474121094
5950	LRCX	2007-12-03	45.689998626708984
5951	LRCX	2007-12-04	45.31999969482422
5952	LRCX	2007-12-05	45.58000183105469
5953	LRCX	2007-12-06	47.560001373291016
5954	LRCX	2007-12-07	47.20000076293945
5955	LRCX	2007-12-10	47.61000061035156
5956	LRCX	2007-12-11	45.130001068115234
5957	LRCX	2007-12-12	45.16999816894531
5958	LRCX	2007-12-13	44.560001373291016
5959	LRCX	2007-12-14	44.25
5960	LRCX	2007-12-17	44.16999816894531
5961	LRCX	2007-12-18	44.189998626708984
5962	LRCX	2007-12-19	42.90999984741211
5963	LRCX	2007-12-20	43.7400016784668
5964	LRCX	2007-12-21	44.41999816894531
5965	LRCX	2007-12-24	44.869998931884766
5966	LRCX	2007-12-26	44.63999938964844
5967	LRCX	2007-12-27	43.900001525878906
5968	LRCX	2007-12-28	43.529998779296875
5969	LRCX	2007-12-31	43.22999954223633
5970	LRCX	2008-01-02	42.630001068115234
5971	LRCX	2008-01-03	41.77000045776367
5972	LRCX	2008-01-04	40.02000045776367
5973	LRCX	2008-01-07	40.279998779296875
5974	LRCX	2008-01-08	38.310001373291016
5975	LRCX	2008-01-09	38.880001068115234
5976	LRCX	2008-01-10	38.83000183105469
5977	LRCX	2008-01-11	37.93000030517578
5978	LRCX	2008-01-14	39.529998779296875
5979	LRCX	2008-01-15	38.20000076293945
5980	LRCX	2008-01-16	40.66999816894531
5981	LRCX	2008-01-17	39.720001220703125
5982	LRCX	2008-01-18	41.59000015258789
5983	LRCX	2008-01-22	39.959999084472656
5984	LRCX	2008-01-23	40.4900016784668
5985	LRCX	2008-01-24	41.06999969482422
5986	LRCX	2008-01-25	39.36000061035156
5987	LRCX	2008-01-28	39.79999923706055
5988	LRCX	2008-01-29	40.15999984741211
5989	LRCX	2008-01-30	38.9900016784668
5990	LRCX	2008-01-31	38.38999938964844
5991	LRCX	2008-02-01	40.709999084472656
5992	LRCX	2008-02-04	39.83000183105469
5993	LRCX	2008-02-05	38.68000030517578
5994	LRCX	2008-02-06	37.959999084472656
5995	LRCX	2008-02-07	38.220001220703125
5996	LRCX	2008-02-08	38.52000045776367
5997	LRCX	2008-02-11	39.52000045776367
5998	LRCX	2008-02-12	37.88999938964844
5999	LRCX	2008-02-13	39.599998474121094
6000	LRCX	2008-02-14	38.779998779296875
6001	LRCX	2008-02-15	38.25
6002	LRCX	2008-02-19	38.7400016784668
6003	LRCX	2008-02-20	39.97999954223633
6004	LRCX	2008-02-21	39.939998626708984
6005	LRCX	2008-02-22	40.310001373291016
6006	LRCX	2008-02-25	40.81999969482422
6007	LRCX	2008-02-26	41.88999938964844
6008	LRCX	2008-02-27	42.90999984741211
6009	LRCX	2008-02-28	42.380001068115234
6010	LRCX	2008-02-29	40.2400016784668
6011	LRCX	2008-03-03	39.970001220703125
6012	LRCX	2008-03-04	39.91999816894531
6013	LRCX	2008-03-05	39.68000030517578
6014	LRCX	2008-03-06	37.880001068115234
6015	LRCX	2008-03-07	38.36000061035156
6016	LRCX	2008-03-10	37.38999938964844
6017	LRCX	2008-03-11	39.0
6018	LRCX	2008-03-12	38.529998779296875
6019	LRCX	2008-03-13	40.459999084472656
6020	LRCX	2008-03-14	38.540000915527344
6021	LRCX	2008-03-17	37.5099983215332
6022	LRCX	2008-03-18	38.779998779296875
6023	LRCX	2008-03-19	36.810001373291016
6024	LRCX	2008-03-20	36.900001525878906
6025	LRCX	2008-03-24	38.09000015258789
6026	LRCX	2008-03-25	38.25
6027	LRCX	2008-03-26	37.77000045776367
6028	LRCX	2008-03-27	37.59000015258789
6029	LRCX	2008-03-28	37.72999954223633
6030	LRCX	2008-03-31	38.220001220703125
6031	LRCX	2008-04-01	40.0
6032	LRCX	2008-04-02	40.93000030517578
6033	LRCX	2008-04-03	43.29999923706055
6034	LRCX	2008-04-04	43.7599983215332
6035	LRCX	2008-04-07	44.040000915527344
6036	LRCX	2008-04-08	42.0099983215332
6037	LRCX	2008-04-09	41.97999954223633
6038	LRCX	2008-04-10	43.54999923706055
6039	LRCX	2008-04-11	41.0
6040	LRCX	2008-04-14	41.08000183105469
6041	LRCX	2008-04-15	40.41999816894531
6042	LRCX	2008-04-16	42.959999084472656
6043	LRCX	2008-04-17	42.97999954223633
6044	LRCX	2008-04-18	42.849998474121094
6045	LRCX	2008-04-21	42.619998931884766
6046	LRCX	2008-04-22	40.52000045776367
6047	LRCX	2008-04-23	41.130001068115234
6048	LRCX	2008-04-24	43.22999954223633
6049	LRCX	2008-04-25	42.630001068115234
6050	LRCX	2008-04-28	42.209999084472656
6051	LRCX	2008-04-29	41.560001373291016
6052	LRCX	2008-04-30	40.84000015258789
6053	LRCX	2008-05-01	42.689998626708984
6054	LRCX	2008-05-02	42.75
6055	LRCX	2008-05-05	41.5099983215332
6056	LRCX	2008-05-06	41.4900016784668
6057	LRCX	2008-05-07	40.27000045776367
6058	LRCX	2008-05-08	40.11000061035156
6059	LRCX	2008-05-09	40.09000015258789
6060	LRCX	2008-05-12	40.34000015258789
6061	LRCX	2008-05-13	40.029998779296875
6062	LRCX	2008-05-14	41.7400016784668
6063	LRCX	2008-05-15	41.869998931884766
6064	LRCX	2008-05-16	41.90999984741211
6065	LRCX	2008-05-19	41.08000183105469
6066	LRCX	2008-05-20	40.0
6067	LRCX	2008-05-21	39.52000045776367
6068	LRCX	2008-05-22	39.36000061035156
6069	LRCX	2008-05-23	38.04999923706055
6070	LRCX	2008-05-27	40.540000915527344
6071	LRCX	2008-05-28	40.349998474121094
6072	LRCX	2008-05-29	40.31999969482422
6073	LRCX	2008-05-30	40.70000076293945
6074	LRCX	2008-06-02	40.5099983215332
6075	LRCX	2008-06-03	39.619998931884766
6076	LRCX	2008-06-04	39.68000030517578
6077	LRCX	2008-06-05	39.560001373291016
6078	LRCX	2008-06-06	38.720001220703125
6079	LRCX	2008-06-09	38.20000076293945
6080	LRCX	2008-06-10	36.849998474121094
6081	LRCX	2008-06-11	36.4900016784668
6082	LRCX	2008-06-12	36.58000183105469
6083	LRCX	2008-06-13	37.0099983215332
6084	LRCX	2008-06-16	38.209999084472656
6085	LRCX	2008-06-17	37.7400016784668
6086	LRCX	2008-06-18	36.790000915527344
6087	LRCX	2008-06-19	37.41999816894531
6088	LRCX	2008-06-20	36.689998626708984
6089	LRCX	2008-06-23	36.029998779296875
6090	LRCX	2008-06-24	38.529998779296875
6091	LRCX	2008-06-25	38.900001525878906
6092	LRCX	2008-06-26	36.56999969482422
6093	LRCX	2008-06-27	37.119998931884766
6094	LRCX	2008-06-30	36.150001525878906
6095	LRCX	2008-07-01	37.869998931884766
6096	LRCX	2008-07-02	36.459999084472656
6097	LRCX	2008-07-03	35.349998474121094
6098	LRCX	2008-07-07	35.25
6099	LRCX	2008-07-08	35.06999969482422
6100	LRCX	2008-07-09	33.75
6101	LRCX	2008-07-10	34.08000183105469
6102	LRCX	2008-07-11	32.5
6103	LRCX	2008-07-14	32.040000915527344
6104	LRCX	2008-07-15	32.18000030517578
6105	LRCX	2008-07-16	33.439998626708984
6106	LRCX	2008-07-17	33.720001220703125
6107	LRCX	2008-07-18	33.27000045776367
6108	LRCX	2008-07-21	34.45000076293945
6109	LRCX	2008-07-22	32.400001525878906
6110	LRCX	2008-07-23	33.0099983215332
6111	LRCX	2008-07-24	31.450000762939453
6112	LRCX	2008-07-25	31.309999465942383
6113	LRCX	2008-07-28	30.739999771118164
6114	LRCX	2008-07-29	31.59000015258789
6115	LRCX	2008-07-30	34.11000061035156
6116	LRCX	2008-07-31	32.88999938964844
6117	LRCX	2008-08-01	32.599998474121094
6118	LRCX	2008-08-04	32.959999084472656
6119	LRCX	2008-08-05	34.029998779296875
6120	LRCX	2008-08-06	36.060001373291016
6121	LRCX	2008-08-07	35.77000045776367
6122	LRCX	2008-08-08	37.08000183105469
6123	LRCX	2008-08-11	39.619998931884766
6124	LRCX	2008-08-12	39.54999923706055
6125	LRCX	2008-08-13	38.459999084472656
6126	LRCX	2008-08-14	38.470001220703125
6127	LRCX	2008-08-15	38.52000045776367
6128	LRCX	2008-08-18	37.59000015258789
6129	LRCX	2008-08-19	37.33000183105469
6130	LRCX	2008-08-20	37.5099983215332
6131	LRCX	2008-08-21	37.13999938964844
6132	LRCX	2008-08-22	38.29999923706055
6133	LRCX	2008-08-25	38.099998474121094
6134	LRCX	2008-08-26	37.34000015258789
6135	LRCX	2008-08-27	37.709999084472656
6136	LRCX	2008-08-28	38.189998626708984
6137	LRCX	2008-08-29	36.7599983215332
6138	LRCX	2008-09-02	35.9900016784668
6139	LRCX	2008-09-03	33.63999938964844
6140	LRCX	2008-09-04	32.04999923706055
6141	LRCX	2008-09-05	32.33000183105469
6142	LRCX	2008-09-08	31.959999084472656
6143	LRCX	2008-09-09	30.889999389648438
6144	LRCX	2008-09-10	32.22999954223633
6145	LRCX	2008-09-11	32.220001220703125
6146	LRCX	2008-09-12	31.979999542236328
6147	LRCX	2008-09-15	31.139999389648438
6148	LRCX	2008-09-16	31.459999084472656
6149	LRCX	2008-09-17	30.100000381469727
6150	LRCX	2008-09-18	32.43000030517578
6151	LRCX	2008-09-19	33.439998626708984
6152	LRCX	2008-09-22	31.43000030517578
6153	LRCX	2008-09-23	30.969999313354492
6154	LRCX	2008-09-24	31.18000030517578
6155	LRCX	2008-09-25	31.799999237060547
6156	LRCX	2008-09-26	32.06999969482422
6157	LRCX	2008-09-29	30.5
6158	LRCX	2008-09-30	31.489999771118164
6159	LRCX	2008-10-01	30.540000915527344
6160	LRCX	2008-10-02	28.489999771118164
6161	LRCX	2008-10-03	26.25
6162	LRCX	2008-10-06	25.75
6163	LRCX	2008-10-07	22.6200008392334
6164	LRCX	2008-10-08	23.059999465942383
6165	LRCX	2008-10-09	22.170000076293945
6166	LRCX	2008-10-10	22.860000610351562
6167	LRCX	2008-10-13	25.040000915527344
6168	LRCX	2008-10-14	23.260000228881836
6169	LRCX	2008-10-15	21.0
6170	LRCX	2008-10-16	21.8700008392334
6171	LRCX	2008-10-17	21.1200008392334
6172	LRCX	2008-10-20	22.350000381469727
6173	LRCX	2008-10-21	20.790000915527344
6174	LRCX	2008-10-22	19.209999084472656
6175	LRCX	2008-10-23	18.90999984741211
6176	LRCX	2008-10-24	19.229999542236328
6177	LRCX	2008-10-27	19.520000457763672
6178	LRCX	2008-10-28	20.829999923706055
6179	LRCX	2008-10-29	20.030000686645508
6180	LRCX	2008-10-30	21.020000457763672
6181	LRCX	2008-10-31	22.360000610351562
6182	LRCX	2008-11-03	22.90999984741211
6183	LRCX	2008-11-04	24.770000457763672
6184	LRCX	2008-11-05	23.030000686645508
6185	LRCX	2008-11-06	20.84000015258789
6186	LRCX	2008-11-07	21.040000915527344
6187	LRCX	2008-11-10	19.940000534057617
6188	LRCX	2008-11-11	19.34000015258789
6189	LRCX	2008-11-12	18.040000915527344
6190	LRCX	2008-11-13	19.559999465942383
6191	LRCX	2008-11-14	17.989999771118164
6192	LRCX	2008-11-17	16.81999969482422
6193	LRCX	2008-11-18	16.5
6194	LRCX	2008-11-19	15.0
6195	LRCX	2008-11-20	15.470000267028809
6196	LRCX	2008-11-21	17.81999969482422
6197	LRCX	2008-11-24	19.309999465942383
6198	LRCX	2008-11-25	19.040000915527344
6199	LRCX	2008-11-26	20.940000534057617
6200	LRCX	2008-11-28	20.200000762939453
6201	LRCX	2008-12-01	19.06999969482422
6202	LRCX	2008-12-02	19.100000381469727
6203	LRCX	2008-12-03	20.360000610351562
6204	LRCX	2008-12-04	19.3799991607666
6205	LRCX	2008-12-05	20.309999465942383
6206	LRCX	2008-12-08	20.200000762939453
6207	LRCX	2008-12-09	21.450000762939453
6208	LRCX	2008-12-10	21.799999237060547
6209	LRCX	2008-12-11	20.8700008392334
6210	LRCX	2008-12-12	23.020000457763672
6211	LRCX	2008-12-15	21.43000030517578
6212	LRCX	2008-12-16	22.469999313354492
6213	LRCX	2008-12-17	22.899999618530273
6214	LRCX	2008-12-18	21.90999984741211
6215	LRCX	2008-12-19	22.059999465942383
6216	LRCX	2008-12-22	21.43000030517578
6217	LRCX	2008-12-23	20.790000915527344
6218	LRCX	2008-12-24	20.8700008392334
6219	LRCX	2008-12-26	20.8700008392334
6220	LRCX	2008-12-29	20.780000686645508
6221	LRCX	2008-12-30	21.760000228881836
6222	LRCX	2008-12-31	21.280000686645508
6223	LRCX	2009-01-02	22.040000915527344
6224	LRCX	2009-01-05	21.989999771118164
6225	LRCX	2009-01-06	23.360000610351562
6226	LRCX	2009-01-07	22.65999984741211
6227	LRCX	2009-01-08	23.350000381469727
6228	LRCX	2009-01-09	23.5
6229	LRCX	2009-01-12	22.280000686645508
6230	LRCX	2009-01-13	21.6299991607666
6231	LRCX	2009-01-14	20.450000762939453
6232	LRCX	2009-01-15	21.1299991607666
6233	LRCX	2009-01-16	22.170000076293945
6234	LRCX	2009-01-20	20.889999389648438
6235	LRCX	2009-01-21	21.190000534057617
6236	LRCX	2009-01-22	20.559999465942383
6237	LRCX	2009-01-23	21.90999984741211
6238	LRCX	2009-01-26	21.780000686645508
6239	LRCX	2009-01-27	22.420000076293945
6240	LRCX	2009-01-28	23.889999389648438
6241	LRCX	2009-01-29	21.100000381469727
6242	LRCX	2009-01-30	20.209999084472656
6243	LRCX	2009-02-02	19.68000030517578
6244	LRCX	2009-02-03	19.850000381469727
6245	LRCX	2009-02-04	20.06999969482422
6246	LRCX	2009-02-05	20.90999984741211
6247	LRCX	2009-02-06	21.780000686645508
6248	LRCX	2009-02-09	21.56999969482422
6249	LRCX	2009-02-10	20.860000610351562
6250	LRCX	2009-02-11	20.3700008392334
6251	LRCX	2009-02-12	20.860000610351562
6252	LRCX	2009-02-13	21.690000534057617
6253	LRCX	2009-02-17	19.979999542236328
6254	LRCX	2009-02-18	19.84000015258789
6255	LRCX	2009-02-19	19.030000686645508
6256	LRCX	2009-02-20	19.59000015258789
6257	LRCX	2009-02-23	18.559999465942383
6258	LRCX	2009-02-24	19.6299991607666
6259	LRCX	2009-02-25	20.469999313354492
6260	LRCX	2009-02-26	20.209999084472656
6261	LRCX	2009-02-27	19.559999465942383
6262	LRCX	2009-03-02	18.420000076293945
6263	LRCX	2009-03-03	18.809999465942383
6264	LRCX	2009-03-04	19.75
6265	LRCX	2009-03-05	19.31999969482422
6266	LRCX	2009-03-06	19.290000915527344
6267	LRCX	2009-03-09	19.15999984741211
6268	LRCX	2009-03-10	20.360000610351562
6269	LRCX	2009-03-11	21.0
6270	LRCX	2009-03-12	22.260000228881836
6271	LRCX	2009-03-13	23.350000381469727
6272	LRCX	2009-03-16	22.56999969482422
6273	LRCX	2009-03-17	23.219999313354492
6274	LRCX	2009-03-18	24.450000762939453
6275	LRCX	2009-03-19	24.5
6276	LRCX	2009-03-20	23.239999771118164
6277	LRCX	2009-03-23	25.0
6278	LRCX	2009-03-24	24.110000610351562
6279	LRCX	2009-03-25	23.860000610351562
6280	LRCX	2009-03-26	25.469999313354492
6281	LRCX	2009-03-27	24.030000686645508
6282	LRCX	2009-03-30	22.3799991607666
6283	LRCX	2009-03-31	22.770000457763672
6284	LRCX	2009-04-01	23.43000030517578
6285	LRCX	2009-04-02	24.549999237060547
6286	LRCX	2009-04-03	25.649999618530273
6287	LRCX	2009-04-06	24.899999618530273
6288	LRCX	2009-04-07	23.510000228881836
6289	LRCX	2009-04-08	24.06999969482422
6290	LRCX	2009-04-09	25.559999465942383
6291	LRCX	2009-04-13	25.299999237060547
6292	LRCX	2009-04-14	26.040000915527344
6293	LRCX	2009-04-15	25.6200008392334
6294	LRCX	2009-04-16	26.8799991607666
6295	LRCX	2009-04-17	27.809999465942383
6296	LRCX	2009-04-20	25.90999984741211
6297	LRCX	2009-04-21	25.329999923706055
6298	LRCX	2009-04-22	25.799999237060547
6299	LRCX	2009-04-23	24.81999969482422
6300	LRCX	2009-04-24	25.690000534057617
6301	LRCX	2009-04-27	27.0
6302	LRCX	2009-04-28	26.420000076293945
6303	LRCX	2009-04-29	26.719999313354492
6304	LRCX	2009-04-30	27.8799991607666
6305	LRCX	2009-05-01	27.469999313354492
6306	LRCX	2009-05-04	28.899999618530273
6307	LRCX	2009-05-05	27.639999389648438
6308	LRCX	2009-05-06	27.989999771118164
6309	LRCX	2009-05-07	26.729999542236328
6310	LRCX	2009-05-08	25.600000381469727
6311	LRCX	2009-05-11	25.829999923706055
6312	LRCX	2009-05-12	25.190000534057617
6313	LRCX	2009-05-13	24.309999465942383
6314	LRCX	2009-05-14	24.639999389648438
6315	LRCX	2009-05-15	24.389999389648438
6316	LRCX	2009-05-18	25.719999313354492
6317	LRCX	2009-05-19	26.219999313354492
6318	LRCX	2009-05-20	26.0
6319	LRCX	2009-05-21	25.40999984741211
6320	LRCX	2009-05-22	24.510000228881836
6321	LRCX	2009-05-26	25.489999771118164
6322	LRCX	2009-05-27	25.600000381469727
6323	LRCX	2009-05-28	25.979999542236328
6324	LRCX	2009-05-29	26.190000534057617
6325	LRCX	2009-06-01	28.360000610351562
6326	LRCX	2009-06-02	27.3700008392334
6327	LRCX	2009-06-03	26.540000915527344
6328	LRCX	2009-06-04	27.0
6329	LRCX	2009-06-05	25.68000030517578
6330	LRCX	2009-06-08	25.399999618530273
6331	LRCX	2009-06-09	26.3700008392334
6332	LRCX	2009-06-10	26.079999923706055
6333	LRCX	2009-06-11	25.760000228881836
6334	LRCX	2009-06-12	25.639999389648438
6335	LRCX	2009-06-15	24.760000228881836
6336	LRCX	2009-06-16	24.190000534057617
6337	LRCX	2009-06-17	24.65999984741211
6338	LRCX	2009-06-18	24.450000762939453
6339	LRCX	2009-06-19	24.56999969482422
6340	LRCX	2009-06-22	24.049999237060547
6341	LRCX	2009-06-23	23.649999618530273
6342	LRCX	2009-06-24	24.229999542236328
6343	LRCX	2009-06-25	24.75
6344	LRCX	2009-06-26	24.770000457763672
6345	LRCX	2009-06-29	25.440000534057617
6346	LRCX	2009-06-30	26.0
6347	LRCX	2009-07-01	26.350000381469727
6348	LRCX	2009-07-02	26.950000762939453
6349	LRCX	2009-07-06	27.389999389648438
6350	LRCX	2009-07-07	26.219999313354492
6351	LRCX	2009-07-08	26.100000381469727
6352	LRCX	2009-07-09	26.690000534057617
6353	LRCX	2009-07-10	26.280000686645508
6354	LRCX	2009-07-13	27.75
6355	LRCX	2009-07-14	28.329999923706055
6356	LRCX	2009-07-15	29.31999969482422
6357	LRCX	2009-07-16	29.8700008392334
6358	LRCX	2009-07-17	30.209999084472656
6359	LRCX	2009-07-20	30.540000915527344
6360	LRCX	2009-07-21	30.780000686645508
6361	LRCX	2009-07-22	31.459999084472656
6362	LRCX	2009-07-23	32.45000076293945
6363	LRCX	2009-07-24	32.02000045776367
6364	LRCX	2009-07-27	32.88999938964844
6365	LRCX	2009-07-28	32.470001220703125
6366	LRCX	2009-07-29	32.15999984741211
6367	LRCX	2009-07-30	29.84000015258789
6368	LRCX	2009-07-31	30.059999465942383
6369	LRCX	2009-08-03	30.56999969482422
6370	LRCX	2009-08-04	30.15999984741211
6371	LRCX	2009-08-05	29.90999984741211
6372	LRCX	2009-08-06	29.600000381469727
6373	LRCX	2009-08-07	29.40999984741211
6374	LRCX	2009-08-10	28.969999313354492
6375	LRCX	2009-08-11	28.399999618530273
6376	LRCX	2009-08-12	29.829999923706055
6377	LRCX	2009-08-13	30.309999465942383
6378	LRCX	2009-08-14	29.170000076293945
6379	LRCX	2009-08-17	28.290000915527344
6380	LRCX	2009-08-18	29.059999465942383
6381	LRCX	2009-08-19	29.270000457763672
6382	LRCX	2009-08-20	29.40999984741211
6383	LRCX	2009-08-21	29.950000762939453
6384	LRCX	2009-08-24	29.510000228881836
6385	LRCX	2009-08-25	29.920000076293945
6386	LRCX	2009-08-26	30.670000076293945
6387	LRCX	2009-08-27	30.639999389648438
6388	LRCX	2009-08-28	31.329999923706055
6389	LRCX	2009-08-31	30.700000762939453
6390	LRCX	2009-09-01	30.110000610351562
6391	LRCX	2009-09-02	30.15999984741211
6392	LRCX	2009-09-03	30.649999618530273
6393	LRCX	2009-09-04	31.540000915527344
6394	LRCX	2009-09-08	32.22999954223633
6395	LRCX	2009-09-09	33.439998626708984
6396	LRCX	2009-09-10	34.9900016784668
6397	LRCX	2009-09-11	34.7599983215332
6398	LRCX	2009-09-14	35.209999084472656
6399	LRCX	2009-09-15	34.349998474121094
6400	LRCX	2009-09-16	34.220001220703125
6401	LRCX	2009-09-17	33.04999923706055
6402	LRCX	2009-09-18	34.06999969482422
6403	LRCX	2009-09-21	34.040000915527344
6404	LRCX	2009-09-22	34.720001220703125
6405	LRCX	2009-09-23	34.43000030517578
6406	LRCX	2009-09-24	33.97999954223633
6407	LRCX	2009-09-25	33.75
6408	LRCX	2009-09-28	34.2400016784668
6409	LRCX	2009-09-29	33.56999969482422
6410	LRCX	2009-09-30	34.15999984741211
6411	LRCX	2009-10-01	32.86000061035156
6412	LRCX	2009-10-02	32.5
6413	LRCX	2009-10-05	33.43000030517578
6414	LRCX	2009-10-06	34.36000061035156
6415	LRCX	2009-10-07	34.06999969482422
6416	LRCX	2009-10-08	34.61000061035156
6417	LRCX	2009-10-09	36.189998626708984
6418	LRCX	2009-10-12	37.90999984741211
6419	LRCX	2009-10-13	37.91999816894531
6420	LRCX	2009-10-14	37.83000183105469
6421	LRCX	2009-10-15	37.40999984741211
6422	LRCX	2009-10-16	36.459999084472656
6423	LRCX	2009-10-19	36.81999969482422
6424	LRCX	2009-10-20	37.0
6425	LRCX	2009-10-21	35.849998474121094
6426	LRCX	2009-10-22	37.099998474121094
6427	LRCX	2009-10-23	36.33000183105469
6428	LRCX	2009-10-26	35.84000015258789
6429	LRCX	2009-10-27	34.650001525878906
6430	LRCX	2009-10-28	33.470001220703125
6431	LRCX	2009-10-29	35.13999938964844
6432	LRCX	2009-10-30	33.720001220703125
6433	LRCX	2009-11-02	34.029998779296875
6434	LRCX	2009-11-03	33.25
6435	LRCX	2009-11-04	33.29999923706055
6436	LRCX	2009-11-05	34.09000015258789
6437	LRCX	2009-11-06	34.13999938964844
6438	LRCX	2009-11-09	34.79999923706055
6439	LRCX	2009-11-10	34.83000183105469
6440	LRCX	2009-11-11	35.619998931884766
6441	LRCX	2009-11-12	35.18000030517578
6442	LRCX	2009-11-13	35.54999923706055
6443	LRCX	2009-11-16	36.27000045776367
6444	LRCX	2009-11-17	36.7599983215332
6445	LRCX	2009-11-18	35.63999938964844
6446	LRCX	2009-11-19	34.29999923706055
6447	LRCX	2009-11-20	34.02000045776367
6448	LRCX	2009-11-23	34.75
6449	LRCX	2009-11-24	34.65999984741211
6450	LRCX	2009-11-25	34.95000076293945
6451	LRCX	2009-11-27	34.4900016784668
6452	LRCX	2009-11-30	33.9900016784668
6453	LRCX	2009-12-01	34.95000076293945
6454	LRCX	2009-12-02	36.810001373291016
6455	LRCX	2009-12-03	37.790000915527344
6456	LRCX	2009-12-04	38.20000076293945
6457	LRCX	2009-12-07	38.22999954223633
6458	LRCX	2009-12-08	38.61000061035156
6459	LRCX	2009-12-09	38.43000030517578
6460	LRCX	2009-12-10	38.599998474121094
6461	LRCX	2009-12-11	38.040000915527344
6462	LRCX	2009-12-14	38.93000030517578
6463	LRCX	2009-12-15	38.900001525878906
6464	LRCX	2009-12-16	39.029998779296875
6465	LRCX	2009-12-17	38.08000183105469
6466	LRCX	2009-12-18	38.029998779296875
6467	LRCX	2009-12-21	39.15999984741211
6468	LRCX	2009-12-22	38.88999938964844
6469	LRCX	2009-12-23	38.720001220703125
6470	LRCX	2009-12-24	38.90999984741211
6471	LRCX	2009-12-28	38.439998626708984
6472	LRCX	2009-12-29	38.810001373291016
6473	LRCX	2009-12-30	39.47999954223633
6474	LRCX	2009-12-31	39.209999084472656
6475	LRCX	2010-01-04	39.880001068115234
6476	LRCX	2010-01-05	39.61000061035156
6477	LRCX	2010-01-06	39.43000030517578
6478	LRCX	2010-01-07	39.36000061035156
6479	LRCX	2010-01-08	40.349998474121094
6480	LRCX	2010-01-11	41.43000030517578
6481	LRCX	2010-01-12	38.7400016784668
6482	LRCX	2010-01-13	38.86000061035156
6483	LRCX	2010-01-14	38.34000015258789
6484	LRCX	2010-01-15	36.81999969482422
6485	LRCX	2010-01-19	37.040000915527344
6486	LRCX	2010-01-20	37.0
6487	LRCX	2010-01-21	36.4900016784668
6488	LRCX	2010-01-22	34.290000915527344
6489	LRCX	2010-01-25	34.88999938964844
6490	LRCX	2010-01-26	35.0
6491	LRCX	2010-01-27	35.540000915527344
6492	LRCX	2010-01-28	33.380001068115234
6493	LRCX	2010-01-29	33.0099983215332
6494	LRCX	2010-02-01	33.619998931884766
6495	LRCX	2010-02-02	33.93000030517578
6496	LRCX	2010-02-03	33.209999084472656
6497	LRCX	2010-02-04	32.25
6498	LRCX	2010-02-05	33.290000915527344
6499	LRCX	2010-02-08	32.970001220703125
6500	LRCX	2010-02-09	33.689998626708984
6501	LRCX	2010-02-10	33.689998626708984
6502	LRCX	2010-02-11	34.77000045776367
6503	LRCX	2010-02-12	35.04999923706055
6504	LRCX	2010-02-16	35.709999084472656
6505	LRCX	2010-02-17	35.27000045776367
6506	LRCX	2010-02-18	35.130001068115234
6507	LRCX	2010-02-19	35.65999984741211
6508	LRCX	2010-02-22	35.25
6509	LRCX	2010-02-23	33.150001525878906
6510	LRCX	2010-02-24	33.720001220703125
6511	LRCX	2010-02-25	33.7599983215332
6512	LRCX	2010-02-26	33.90999984741211
6513	LRCX	2010-03-01	35.13999938964844
6514	LRCX	2010-03-02	35.47999954223633
6515	LRCX	2010-03-03	35.20000076293945
6516	LRCX	2010-03-04	34.52000045776367
6517	LRCX	2010-03-05	34.720001220703125
6518	LRCX	2010-03-08	34.95000076293945
6519	LRCX	2010-03-09	34.75
6520	LRCX	2010-03-10	35.560001373291016
6521	LRCX	2010-03-11	34.7400016784668
6522	LRCX	2010-03-12	34.2599983215332
6523	LRCX	2010-03-15	32.68000030517578
6524	LRCX	2010-03-16	33.7400016784668
6525	LRCX	2010-03-17	33.88999938964844
6526	LRCX	2010-03-18	33.900001525878906
6527	LRCX	2010-03-19	33.880001068115234
6528	LRCX	2010-03-22	35.900001525878906
6529	LRCX	2010-03-23	37.209999084472656
6530	LRCX	2010-03-24	36.34000015258789
6531	LRCX	2010-03-25	37.040000915527344
6532	LRCX	2010-03-26	36.5
6533	LRCX	2010-03-29	37.189998626708984
6534	LRCX	2010-03-30	37.43000030517578
6535	LRCX	2010-03-31	37.31999969482422
6536	LRCX	2010-04-01	37.5099983215332
6537	LRCX	2010-04-05	38.38999938964844
6538	LRCX	2010-04-06	38.290000915527344
6539	LRCX	2010-04-07	38.58000183105469
6540	LRCX	2010-04-08	38.08000183105469
6541	LRCX	2010-04-09	38.47999954223633
6542	LRCX	2010-04-12	38.61000061035156
6543	LRCX	2010-04-13	38.709999084472656
6544	LRCX	2010-04-14	39.9900016784668
6545	LRCX	2010-04-15	39.630001068115234
6546	LRCX	2010-04-16	39.939998626708984
6547	LRCX	2010-04-19	39.849998474121094
6548	LRCX	2010-04-20	40.40999984741211
6549	LRCX	2010-04-21	39.9900016784668
6550	LRCX	2010-04-22	42.189998626708984
6551	LRCX	2010-04-23	42.900001525878906
6552	LRCX	2010-04-26	42.54999923706055
6553	LRCX	2010-04-27	41.04999923706055
6554	LRCX	2010-04-28	41.459999084472656
6555	LRCX	2010-04-29	42.439998626708984
6556	LRCX	2010-04-30	40.540000915527344
6557	LRCX	2010-05-03	41.619998931884766
6558	LRCX	2010-05-04	39.900001525878906
6559	LRCX	2010-05-05	38.93000030517578
6560	LRCX	2010-05-06	37.810001373291016
6561	LRCX	2010-05-07	36.959999084472656
6562	LRCX	2010-05-10	39.040000915527344
6563	LRCX	2010-05-11	39.0099983215332
6564	LRCX	2010-05-12	39.849998474121094
6565	LRCX	2010-05-13	39.0
6566	LRCX	2010-05-14	38.18000030517578
6567	LRCX	2010-05-17	38.88999938964844
6568	LRCX	2010-05-18	38.18000030517578
6569	LRCX	2010-05-19	38.209999084472656
6570	LRCX	2010-05-20	37.040000915527344
6571	LRCX	2010-05-21	37.7599983215332
6572	LRCX	2010-05-24	36.72999954223633
6573	LRCX	2010-05-25	36.880001068115234
6574	LRCX	2010-05-26	36.58000183105469
6575	LRCX	2010-05-27	37.93000030517578
6576	LRCX	2010-05-28	37.86000061035156
6577	LRCX	2010-06-01	37.27000045776367
6578	LRCX	2010-06-02	39.56999969482422
6579	LRCX	2010-06-03	40.97999954223633
6580	LRCX	2010-06-04	39.04999923706055
6581	LRCX	2010-06-07	37.279998779296875
6582	LRCX	2010-06-08	37.650001525878906
6583	LRCX	2010-06-09	37.06999969482422
6584	LRCX	2010-06-10	39.40999984741211
6585	LRCX	2010-06-11	40.150001525878906
6586	LRCX	2010-06-14	40.400001525878906
6587	LRCX	2010-06-15	42.5099983215332
6588	LRCX	2010-06-16	42.7400016784668
6589	LRCX	2010-06-17	42.66999816894531
6590	LRCX	2010-06-18	41.9900016784668
6591	LRCX	2010-06-21	41.869998931884766
6592	LRCX	2010-06-22	40.59000015258789
6593	LRCX	2010-06-23	40.52000045776367
6594	LRCX	2010-06-24	39.970001220703125
6595	LRCX	2010-06-25	40.25
6596	LRCX	2010-06-28	40.790000915527344
6597	LRCX	2010-06-29	39.029998779296875
6598	LRCX	2010-06-30	38.060001373291016
6599	LRCX	2010-07-01	38.02000045776367
6600	LRCX	2010-07-02	37.560001373291016
6601	LRCX	2010-07-06	37.470001220703125
6602	LRCX	2010-07-07	39.68000030517578
6603	LRCX	2010-07-08	38.75
6604	LRCX	2010-07-09	39.68000030517578
6605	LRCX	2010-07-12	40.209999084472656
6606	LRCX	2010-07-13	41.869998931884766
6607	LRCX	2010-07-14	42.33000183105469
6608	LRCX	2010-07-15	42.09000015258789
6609	LRCX	2010-07-16	40.040000915527344
6610	LRCX	2010-07-19	41.029998779296875
6611	LRCX	2010-07-20	40.810001373291016
6612	LRCX	2010-07-21	40.09000015258789
6613	LRCX	2010-07-22	41.54999923706055
6614	LRCX	2010-07-23	42.29999923706055
6615	LRCX	2010-07-26	42.84000015258789
6616	LRCX	2010-07-27	42.63999938964844
6617	LRCX	2010-07-28	41.65999984741211
6618	LRCX	2010-07-29	42.58000183105469
6619	LRCX	2010-07-30	42.189998626708984
6620	LRCX	2010-08-02	42.75
6621	LRCX	2010-08-03	42.0099983215332
6622	LRCX	2010-08-04	42.029998779296875
6623	LRCX	2010-08-05	42.18000030517578
6624	LRCX	2010-08-06	41.869998931884766
6625	LRCX	2010-08-09	42.27000045776367
6626	LRCX	2010-08-10	39.84000015258789
6627	LRCX	2010-08-11	38.2400016784668
6628	LRCX	2010-08-12	37.58000183105469
6629	LRCX	2010-08-13	37.65999984741211
6630	LRCX	2010-08-16	37.93000030517578
6631	LRCX	2010-08-17	38.560001373291016
6632	LRCX	2010-08-18	39.20000076293945
6633	LRCX	2010-08-19	38.7400016784668
6634	LRCX	2010-08-20	38.119998931884766
6635	LRCX	2010-08-23	37.40999984741211
6636	LRCX	2010-08-24	36.56999969482422
6637	LRCX	2010-08-25	37.0
6638	LRCX	2010-08-26	36.33000183105469
6639	LRCX	2010-08-27	37.369998931884766
6640	LRCX	2010-08-30	36.13999938964844
6641	LRCX	2010-08-31	36.11000061035156
6642	LRCX	2010-09-01	36.79999923706055
6643	LRCX	2010-09-02	37.72999954223633
6644	LRCX	2010-09-03	37.93000030517578
6645	LRCX	2010-09-07	36.47999954223633
6646	LRCX	2010-09-08	36.599998474121094
6647	LRCX	2010-09-09	36.529998779296875
6648	LRCX	2010-09-10	36.2400016784668
6649	LRCX	2010-09-13	37.70000076293945
6650	LRCX	2010-09-14	38.630001068115234
6651	LRCX	2010-09-15	39.290000915527344
6652	LRCX	2010-09-16	39.47999954223633
6653	LRCX	2010-09-17	39.15999984741211
6654	LRCX	2010-09-20	39.7599983215332
6655	LRCX	2010-09-21	39.86000061035156
6656	LRCX	2010-09-22	39.130001068115234
6657	LRCX	2010-09-23	39.38999938964844
6658	LRCX	2010-09-24	41.54999923706055
6659	LRCX	2010-09-27	41.290000915527344
6660	LRCX	2010-09-28	42.52000045776367
6661	LRCX	2010-09-29	42.56999969482422
6662	LRCX	2010-09-30	41.849998474121094
6663	LRCX	2010-10-01	42.189998626708984
6664	LRCX	2010-10-04	41.540000915527344
6665	LRCX	2010-10-05	43.16999816894531
6666	LRCX	2010-10-06	41.90999984741211
6667	LRCX	2010-10-07	41.439998626708984
6668	LRCX	2010-10-08	39.939998626708984
6669	LRCX	2010-10-11	40.34000015258789
6670	LRCX	2010-10-12	40.9900016784668
6671	LRCX	2010-10-13	41.25
6672	LRCX	2010-10-14	41.2599983215332
6673	LRCX	2010-10-15	41.36000061035156
6674	LRCX	2010-10-18	41.45000076293945
6675	LRCX	2010-10-19	40.77000045776367
6676	LRCX	2010-10-20	41.25
6677	LRCX	2010-10-21	41.720001220703125
6678	LRCX	2010-10-22	43.880001068115234
6679	LRCX	2010-10-25	45.0099983215332
6680	LRCX	2010-10-26	44.56999969482422
6681	LRCX	2010-10-27	46.47999954223633
6682	LRCX	2010-10-28	45.5
6683	LRCX	2010-10-29	45.790000915527344
6684	LRCX	2010-11-01	45.08000183105469
6685	LRCX	2010-11-02	45.97999954223633
6686	LRCX	2010-11-03	46.709999084472656
6687	LRCX	2010-11-04	48.13999938964844
6688	LRCX	2010-11-05	47.630001068115234
6689	LRCX	2010-11-08	48.369998931884766
6690	LRCX	2010-11-09	46.97999954223633
6691	LRCX	2010-11-10	46.20000076293945
6692	LRCX	2010-11-11	45.369998931884766
6693	LRCX	2010-11-12	45.310001373291016
6694	LRCX	2010-11-15	44.869998931884766
6695	LRCX	2010-11-16	44.2400016784668
6696	LRCX	2010-11-17	44.72999954223633
6697	LRCX	2010-11-18	46.029998779296875
6698	LRCX	2010-11-19	46.5099983215332
6699	LRCX	2010-11-22	46.869998931884766
6700	LRCX	2010-11-23	46.0099983215332
6701	LRCX	2010-11-24	47.20000076293945
6702	LRCX	2010-11-26	46.61000061035156
6703	LRCX	2010-11-29	46.150001525878906
6704	LRCX	2010-11-30	45.400001525878906
6705	LRCX	2010-12-01	47.70000076293945
6706	LRCX	2010-12-02	48.54999923706055
6707	LRCX	2010-12-03	49.220001220703125
6708	LRCX	2010-12-06	49.4900016784668
6709	LRCX	2010-12-07	49.720001220703125
6710	LRCX	2010-12-08	50.209999084472656
6711	LRCX	2010-12-09	51.27000045776367
6712	LRCX	2010-12-10	51.61000061035156
6713	LRCX	2010-12-13	52.130001068115234
6714	LRCX	2010-12-14	52.33000183105469
6715	LRCX	2010-12-15	50.81999969482422
6716	LRCX	2010-12-16	51.2400016784668
6717	LRCX	2010-12-17	51.849998474121094
6718	LRCX	2010-12-20	52.099998474121094
6719	LRCX	2010-12-21	52.560001373291016
6720	LRCX	2010-12-22	52.709999084472656
6721	LRCX	2010-12-23	52.11000061035156
6722	LRCX	2010-12-27	52.61000061035156
6723	LRCX	2010-12-28	52.380001068115234
6724	LRCX	2010-12-29	52.27000045776367
6725	LRCX	2010-12-30	52.400001525878906
6726	LRCX	2010-12-31	51.779998779296875
6727	LRCX	2011-01-03	49.93000030517578
6728	LRCX	2011-01-04	49.40999984741211
6729	LRCX	2011-01-05	47.2599983215332
6730	LRCX	2011-01-06	47.290000915527344
6731	LRCX	2011-01-07	47.20000076293945
6732	LRCX	2011-01-10	48.7400016784668
6733	LRCX	2011-01-11	49.47999954223633
6734	LRCX	2011-01-12	50.220001220703125
6735	LRCX	2011-01-13	50.400001525878906
6736	LRCX	2011-01-14	52.689998626708984
6737	LRCX	2011-01-18	52.439998626708984
6738	LRCX	2011-01-19	50.650001525878906
6739	LRCX	2011-01-20	50.209999084472656
6740	LRCX	2011-01-21	49.97999954223633
6741	LRCX	2011-01-24	52.22999954223633
6742	LRCX	2011-01-25	52.70000076293945
6743	LRCX	2011-01-26	54.04999923706055
6744	LRCX	2011-01-27	51.790000915527344
6745	LRCX	2011-01-28	49.630001068115234
6746	LRCX	2011-01-31	49.88999938964844
6747	LRCX	2011-02-01	52.22999954223633
6748	LRCX	2011-02-02	51.650001525878906
6749	LRCX	2011-02-03	51.58000183105469
6750	LRCX	2011-02-04	52.599998474121094
6751	LRCX	2011-02-07	53.2599983215332
6752	LRCX	2011-02-08	53.209999084472656
6753	LRCX	2011-02-09	53.970001220703125
6754	LRCX	2011-02-10	53.97999954223633
6755	LRCX	2011-02-11	53.959999084472656
6756	LRCX	2011-02-14	54.38999938964844
6757	LRCX	2011-02-15	53.689998626708984
6758	LRCX	2011-02-16	53.68000030517578
6759	LRCX	2011-02-17	54.970001220703125
6760	LRCX	2011-02-18	56.099998474121094
6761	LRCX	2011-02-22	54.11000061035156
6762	LRCX	2011-02-23	52.16999816894531
6763	LRCX	2011-02-24	53.25
6764	LRCX	2011-02-25	55.349998474121094
6765	LRCX	2011-02-28	54.900001525878906
6766	LRCX	2011-03-01	54.72999954223633
6767	LRCX	2011-03-02	56.720001220703125
6768	LRCX	2011-03-03	58.38999938964844
6769	LRCX	2011-03-04	58.27000045776367
6770	LRCX	2011-03-07	56.720001220703125
6771	LRCX	2011-03-08	57.84000015258789
6772	LRCX	2011-03-09	53.880001068115234
6773	LRCX	2011-03-10	51.810001373291016
6774	LRCX	2011-03-11	52.15999984741211
6775	LRCX	2011-03-14	51.9900016784668
6776	LRCX	2011-03-15	52.15999984741211
6777	LRCX	2011-03-16	51.060001373291016
6778	LRCX	2011-03-17	51.38999938964844
6779	LRCX	2011-03-18	50.810001373291016
6780	LRCX	2011-03-21	52.099998474121094
6781	LRCX	2011-03-22	51.08000183105469
6782	LRCX	2011-03-23	53.13999938964844
6783	LRCX	2011-03-24	54.54999923706055
6784	LRCX	2011-03-25	54.619998931884766
6785	LRCX	2011-03-28	54.869998931884766
6786	LRCX	2011-03-29	55.79999923706055
6787	LRCX	2011-03-30	56.95000076293945
6788	LRCX	2011-03-31	56.65999984741211
6789	LRCX	2011-04-01	56.310001373291016
6790	LRCX	2011-04-04	54.900001525878906
6791	LRCX	2011-04-05	55.029998779296875
6792	LRCX	2011-04-06	56.31999969482422
6793	LRCX	2011-04-07	53.52000045776367
6794	LRCX	2011-04-08	52.41999816894531
6795	LRCX	2011-04-11	52.91999816894531
6796	LRCX	2011-04-12	51.939998626708984
6797	LRCX	2011-04-13	51.22999954223633
6798	LRCX	2011-04-14	50.9900016784668
6799	LRCX	2011-04-15	51.900001525878906
6800	LRCX	2011-04-18	49.93000030517578
6801	LRCX	2011-04-19	49.83000183105469
6802	LRCX	2011-04-20	52.040000915527344
6803	LRCX	2011-04-21	48.97999954223633
6804	LRCX	2011-04-25	49.31999969482422
6805	LRCX	2011-04-26	49.43000030517578
6806	LRCX	2011-04-27	49.22999954223633
6807	LRCX	2011-04-28	48.65999984741211
6808	LRCX	2011-04-29	48.310001373291016
6809	LRCX	2011-05-02	48.09000015258789
6810	LRCX	2011-05-03	46.95000076293945
6811	LRCX	2011-05-04	47.369998931884766
6812	LRCX	2011-05-05	47.560001373291016
6813	LRCX	2011-05-06	48.630001068115234
6814	LRCX	2011-05-09	48.349998474121094
6815	LRCX	2011-05-10	48.279998779296875
6816	LRCX	2011-05-11	47.29999923706055
6817	LRCX	2011-05-12	47.470001220703125
6818	LRCX	2011-05-13	47.459999084472656
6819	LRCX	2011-05-16	47.13999938964844
6820	LRCX	2011-05-17	46.7599983215332
6821	LRCX	2011-05-18	47.18000030517578
6822	LRCX	2011-05-19	46.61000061035156
6823	LRCX	2011-05-20	47.189998626708984
6824	LRCX	2011-05-23	46.27000045776367
6825	LRCX	2011-05-24	45.540000915527344
6826	LRCX	2011-05-25	45.38999938964844
6827	LRCX	2011-05-26	45.75
6828	LRCX	2011-05-27	45.959999084472656
6829	LRCX	2011-05-31	46.9900016784668
6830	LRCX	2011-06-01	46.38999938964844
6831	LRCX	2011-06-02	46.75
6832	LRCX	2011-06-03	45.81999969482422
6833	LRCX	2011-06-06	45.369998931884766
6834	LRCX	2011-06-07	46.0099983215332
6835	LRCX	2011-06-08	45.279998779296875
6836	LRCX	2011-06-09	45.08000183105469
6837	LRCX	2011-06-10	44.47999954223633
6838	LRCX	2011-06-13	44.209999084472656
6839	LRCX	2011-06-14	44.93000030517578
6840	LRCX	2011-06-15	44.060001373291016
6841	LRCX	2011-06-16	43.36000061035156
6842	LRCX	2011-06-17	42.43000030517578
6843	LRCX	2011-06-20	42.040000915527344
6844	LRCX	2011-06-21	42.529998779296875
6845	LRCX	2011-06-22	42.91999816894531
6846	LRCX	2011-06-23	43.34000015258789
6847	LRCX	2011-06-24	43.220001220703125
6848	LRCX	2011-06-27	43.33000183105469
6849	LRCX	2011-06-28	43.41999816894531
6850	LRCX	2011-06-29	43.27000045776367
6851	LRCX	2011-06-30	44.279998779296875
6852	LRCX	2011-07-01	45.27000045776367
6853	LRCX	2011-07-05	44.529998779296875
6854	LRCX	2011-07-06	43.22999954223633
6855	LRCX	2011-07-07	44.7400016784668
6856	LRCX	2011-07-08	44.16999816894531
6857	LRCX	2011-07-11	44.86000061035156
6858	LRCX	2011-07-12	42.61000061035156
6859	LRCX	2011-07-13	42.68000030517578
6860	LRCX	2011-07-14	41.849998474121094
6861	LRCX	2011-07-15	42.060001373291016
6862	LRCX	2011-07-18	41.40999984741211
6863	LRCX	2011-07-19	42.369998931884766
6864	LRCX	2011-07-20	42.130001068115234
6865	LRCX	2011-07-21	43.13999938964844
6866	LRCX	2011-07-22	44.2599983215332
6867	LRCX	2011-07-25	44.02000045776367
6868	LRCX	2011-07-26	43.83000183105469
6869	LRCX	2011-07-27	42.220001220703125
6870	LRCX	2011-07-28	42.630001068115234
6871	LRCX	2011-07-29	40.880001068115234
6872	LRCX	2011-08-01	40.75
6873	LRCX	2011-08-02	39.59000015258789
6874	LRCX	2011-08-03	39.88999938964844
6875	LRCX	2011-08-04	37.56999969482422
6876	LRCX	2011-08-05	37.20000076293945
6877	LRCX	2011-08-08	35.380001068115234
6878	LRCX	2011-08-09	37.02000045776367
6879	LRCX	2011-08-10	36.4900016784668
6880	LRCX	2011-08-11	38.630001068115234
6881	LRCX	2011-08-12	38.72999954223633
6882	LRCX	2011-08-15	39.83000183105469
6883	LRCX	2011-08-16	38.7400016784668
6884	LRCX	2011-08-17	38.34000015258789
6885	LRCX	2011-08-18	36.13999938964844
6886	LRCX	2011-08-19	35.9900016784668
6887	LRCX	2011-08-22	35.86000061035156
6888	LRCX	2011-08-23	37.400001525878906
6889	LRCX	2011-08-24	37.52000045776367
6890	LRCX	2011-08-25	36.380001068115234
6891	LRCX	2011-08-26	37.29999923706055
6892	LRCX	2011-08-29	38.7400016784668
6893	LRCX	2011-08-30	37.7400016784668
6894	LRCX	2011-08-31	37.15999984741211
6895	LRCX	2011-09-01	36.58000183105469
6896	LRCX	2011-09-02	36.220001220703125
6897	LRCX	2011-09-06	35.54999923706055
6898	LRCX	2011-09-07	37.22999954223633
6899	LRCX	2011-09-08	36.79999923706055
6900	LRCX	2011-09-09	37.18000030517578
6901	LRCX	2011-09-12	37.189998626708984
6902	LRCX	2011-09-13	38.290000915527344
6903	LRCX	2011-09-14	39.83000183105469
6904	LRCX	2011-09-15	39.56999969482422
6905	LRCX	2011-09-16	39.75
6906	LRCX	2011-09-19	38.5099983215332
6907	LRCX	2011-09-20	38.959999084472656
6908	LRCX	2011-09-21	38.130001068115234
6909	LRCX	2011-09-22	36.88999938964844
6910	LRCX	2011-09-23	36.900001525878906
6911	LRCX	2011-09-26	38.2599983215332
6912	LRCX	2011-09-27	39.09000015258789
6913	LRCX	2011-09-28	37.86000061035156
6914	LRCX	2011-09-29	38.31999969482422
6915	LRCX	2011-09-30	37.97999954223633
6916	LRCX	2011-10-03	36.65999984741211
6917	LRCX	2011-10-04	38.4900016784668
6918	LRCX	2011-10-05	39.970001220703125
6919	LRCX	2011-10-06	40.75
6920	LRCX	2011-10-07	40.81999969482422
6921	LRCX	2011-10-10	42.41999816894531
6922	LRCX	2011-10-11	42.369998931884766
6923	LRCX	2011-10-12	43.47999954223633
6924	LRCX	2011-10-13	43.95000076293945
6925	LRCX	2011-10-14	43.810001373291016
6926	LRCX	2011-10-17	42.720001220703125
6927	LRCX	2011-10-18	43.5099983215332
6928	LRCX	2011-10-19	42.630001068115234
6929	LRCX	2011-10-20	40.11000061035156
6930	LRCX	2011-10-21	40.61000061035156
6931	LRCX	2011-10-24	42.439998626708984
6932	LRCX	2011-10-25	42.41999816894531
6933	LRCX	2011-10-26	41.66999816894531
6934	LRCX	2011-10-27	43.83000183105469
6935	LRCX	2011-10-28	44.31999969482422
6936	LRCX	2011-10-31	42.9900016784668
6937	LRCX	2011-11-01	42.189998626708984
6938	LRCX	2011-11-02	42.5
6939	LRCX	2011-11-03	43.72999954223633
6940	LRCX	2011-11-04	43.83000183105469
6941	LRCX	2011-11-07	43.630001068115234
6942	LRCX	2011-11-08	43.41999816894531
6943	LRCX	2011-11-09	41.90999984741211
6944	LRCX	2011-11-10	42.33000183105469
6945	LRCX	2011-11-11	44.880001068115234
6946	LRCX	2011-11-14	44.54999923706055
6947	LRCX	2011-11-15	45.0099983215332
6948	LRCX	2011-11-16	43.959999084472656
6949	LRCX	2011-11-17	41.599998474121094
6950	LRCX	2011-11-18	40.47999954223633
6951	LRCX	2011-11-21	38.9900016784668
6952	LRCX	2011-11-22	38.029998779296875
6953	LRCX	2011-11-23	36.970001220703125
6954	LRCX	2011-11-25	36.7599983215332
6955	LRCX	2011-11-28	37.77000045776367
6956	LRCX	2011-11-29	37.81999969482422
6957	LRCX	2011-11-30	40.77000045776367
6958	LRCX	2011-12-01	41.63999938964844
6959	LRCX	2011-12-02	42.2400016784668
6960	LRCX	2011-12-05	42.849998474121094
6961	LRCX	2011-12-06	42.86000061035156
6962	LRCX	2011-12-07	42.88999938964844
6963	LRCX	2011-12-08	41.7400016784668
6964	LRCX	2011-12-09	42.630001068115234
6965	LRCX	2011-12-12	42.099998474121094
6966	LRCX	2011-12-13	40.18000030517578
6967	LRCX	2011-12-14	39.47999954223633
6968	LRCX	2011-12-15	36.16999816894531
6969	LRCX	2011-12-16	35.91999816894531
6970	LRCX	2011-12-19	34.86000061035156
6971	LRCX	2011-12-20	36.04999923706055
6972	LRCX	2011-12-21	36.709999084472656
6973	LRCX	2011-12-22	36.75
6974	LRCX	2011-12-23	36.93000030517578
6975	LRCX	2011-12-27	37.11000061035156
6976	LRCX	2011-12-28	36.599998474121094
6977	LRCX	2011-12-29	37.04999923706055
6978	LRCX	2011-12-30	37.02000045776367
6979	LRCX	2012-01-03	36.75
6980	LRCX	2012-01-04	36.650001525878906
6981	LRCX	2012-01-05	37.369998931884766
6982	LRCX	2012-01-06	37.84000015258789
6983	LRCX	2012-01-09	38.709999084472656
6984	LRCX	2012-01-10	39.0
6985	LRCX	2012-01-11	39.88999938964844
6986	LRCX	2012-01-12	39.880001068115234
6987	LRCX	2012-01-13	38.5
6988	LRCX	2012-01-17	40.06999969482422
6989	LRCX	2012-01-18	41.63999938964844
6990	LRCX	2012-01-19	42.31999969482422
6991	LRCX	2012-01-20	42.22999954223633
6992	LRCX	2012-01-23	42.13999938964844
6993	LRCX	2012-01-24	43.349998474121094
6994	LRCX	2012-01-25	43.54999923706055
6995	LRCX	2012-01-26	42.290000915527344
6996	LRCX	2012-01-27	43.099998474121094
6997	LRCX	2012-01-30	42.470001220703125
6998	LRCX	2012-01-31	42.59000015258789
6999	LRCX	2012-02-01	43.970001220703125
7000	LRCX	2012-02-02	44.5099983215332
7001	LRCX	2012-02-03	44.189998626708984
7002	LRCX	2012-02-06	43.22999954223633
7003	LRCX	2012-02-07	43.380001068115234
7004	LRCX	2012-02-08	43.619998931884766
7005	LRCX	2012-02-09	43.11000061035156
7006	LRCX	2012-02-10	42.33000183105469
7007	LRCX	2012-02-13	42.36000061035156
7008	LRCX	2012-02-14	41.90999984741211
7009	LRCX	2012-02-15	41.75
7010	LRCX	2012-02-16	42.95000076293945
7011	LRCX	2012-02-17	41.97999954223633
7012	LRCX	2012-02-21	40.58000183105469
7013	LRCX	2012-02-22	40.459999084472656
7014	LRCX	2012-02-23	40.5
7015	LRCX	2012-02-24	40.560001373291016
7016	LRCX	2012-02-27	40.650001525878906
7017	LRCX	2012-02-28	42.130001068115234
7018	LRCX	2012-02-29	41.70000076293945
7019	LRCX	2012-03-01	41.7400016784668
7020	LRCX	2012-03-02	41.040000915527344
7021	LRCX	2012-03-05	39.5
7022	LRCX	2012-03-06	39.540000915527344
7023	LRCX	2012-03-07	40.2599983215332
7024	LRCX	2012-03-08	41.099998474121094
7025	LRCX	2012-03-09	41.95000076293945
7026	LRCX	2012-03-12	41.720001220703125
7027	LRCX	2012-03-13	42.939998626708984
7028	LRCX	2012-03-14	42.58000183105469
7029	LRCX	2012-03-15	43.29999923706055
7030	LRCX	2012-03-16	43.279998779296875
7031	LRCX	2012-03-19	43.58000183105469
7032	LRCX	2012-03-20	44.08000183105469
7033	LRCX	2012-03-21	43.75
7034	LRCX	2012-03-22	43.45000076293945
7035	LRCX	2012-03-23	43.81999969482422
7036	LRCX	2012-03-26	44.4900016784668
7037	LRCX	2012-03-27	44.90999984741211
7038	LRCX	2012-03-28	43.880001068115234
7039	LRCX	2012-03-29	44.22999954223633
7040	LRCX	2012-03-30	44.619998931884766
7041	LRCX	2012-04-02	44.16999816894531
7042	LRCX	2012-04-03	43.560001373291016
7043	LRCX	2012-04-04	42.43000030517578
7044	LRCX	2012-04-05	42.47999954223633
7045	LRCX	2012-04-09	41.959999084472656
7046	LRCX	2012-04-10	41.40999984741211
7047	LRCX	2012-04-11	42.59000015258789
7048	LRCX	2012-04-12	43.41999816894531
7049	LRCX	2012-04-13	42.18000030517578
7050	LRCX	2012-04-16	42.150001525878906
7051	LRCX	2012-04-17	42.779998779296875
7052	LRCX	2012-04-18	42.040000915527344
7053	LRCX	2012-04-19	41.439998626708984
7054	LRCX	2012-04-20	40.38999938964844
7055	LRCX	2012-04-23	39.900001525878906
7056	LRCX	2012-04-24	40.0
7057	LRCX	2012-04-25	40.66999816894531
7058	LRCX	2012-04-26	41.720001220703125
7059	LRCX	2012-04-27	42.06999969482422
7060	LRCX	2012-04-30	41.66999816894531
7061	LRCX	2012-05-01	42.189998626708984
7062	LRCX	2012-05-02	41.9900016784668
7063	LRCX	2012-05-03	41.18000030517578
7064	LRCX	2012-05-04	40.2400016784668
7065	LRCX	2012-05-07	40.130001068115234
7066	LRCX	2012-05-08	40.08000183105469
7067	LRCX	2012-05-09	40.56999969482422
7068	LRCX	2012-05-10	40.45000076293945
7069	LRCX	2012-05-11	41.41999816894531
7070	LRCX	2012-05-14	41.20000076293945
7071	LRCX	2012-05-15	40.88999938964844
7072	LRCX	2012-05-16	38.869998931884766
7073	LRCX	2012-05-17	37.75
7074	LRCX	2012-05-18	37.56999969482422
7075	LRCX	2012-05-21	38.150001525878906
7076	LRCX	2012-05-22	38.220001220703125
7077	LRCX	2012-05-23	38.150001525878906
7078	LRCX	2012-05-24	37.630001068115234
7079	LRCX	2012-05-25	38.369998931884766
7080	LRCX	2012-05-29	38.790000915527344
7081	LRCX	2012-05-30	37.75
7082	LRCX	2012-05-31	37.29999923706055
7083	LRCX	2012-06-01	36.130001068115234
7084	LRCX	2012-06-04	35.9900016784668
7085	LRCX	2012-06-05	37.31999969482422
7086	LRCX	2012-06-06	38.220001220703125
7087	LRCX	2012-06-07	37.43000030517578
7088	LRCX	2012-06-08	37.619998931884766
7089	LRCX	2012-06-11	37.150001525878906
7090	LRCX	2012-06-12	37.349998474121094
7091	LRCX	2012-06-13	36.90999984741211
7092	LRCX	2012-06-14	36.529998779296875
7093	LRCX	2012-06-15	37.7599983215332
7094	LRCX	2012-06-18	37.56999969482422
7095	LRCX	2012-06-19	38.13999938964844
7096	LRCX	2012-06-20	38.75
7097	LRCX	2012-06-21	37.79999923706055
7098	LRCX	2012-06-22	37.95000076293945
7099	LRCX	2012-06-25	36.439998626708984
7100	LRCX	2012-06-26	36.209999084472656
7101	LRCX	2012-06-27	36.560001373291016
7102	LRCX	2012-06-28	36.31999969482422
7103	LRCX	2012-06-29	37.7400016784668
7104	LRCX	2012-07-02	37.630001068115234
7105	LRCX	2012-07-03	37.81999969482422
7106	LRCX	2012-07-05	36.97999954223633
7107	LRCX	2012-07-06	35.4900016784668
7108	LRCX	2012-07-09	35.16999816894531
7109	LRCX	2012-07-10	34.7400016784668
7110	LRCX	2012-07-11	34.0
7111	LRCX	2012-07-12	33.75
7112	LRCX	2012-07-13	34.22999954223633
7113	LRCX	2012-07-16	34.18000030517578
7114	LRCX	2012-07-17	34.18000030517578
7115	LRCX	2012-07-18	35.029998779296875
7116	LRCX	2012-07-19	35.18000030517578
7117	LRCX	2012-07-20	34.79999923706055
7118	LRCX	2012-07-23	34.45000076293945
7119	LRCX	2012-07-24	34.189998626708984
7120	LRCX	2012-07-25	34.2400016784668
7121	LRCX	2012-07-26	34.369998931884766
7122	LRCX	2012-07-27	34.13999938964844
7123	LRCX	2012-07-30	34.20000076293945
7124	LRCX	2012-07-31	34.40999984741211
7125	LRCX	2012-08-01	34.41999816894531
7126	LRCX	2012-08-02	33.66999816894531
7127	LRCX	2012-08-03	34.56999969482422
7128	LRCX	2012-08-06	34.619998931884766
7129	LRCX	2012-08-07	35.709999084472656
7130	LRCX	2012-08-08	35.560001373291016
7131	LRCX	2012-08-09	35.560001373291016
7132	LRCX	2012-08-10	35.540000915527344
7133	LRCX	2012-08-13	35.27000045776367
7134	LRCX	2012-08-14	34.83000183105469
7135	LRCX	2012-08-15	34.88999938964844
7136	LRCX	2012-08-16	35.189998626708984
7137	LRCX	2012-08-17	35.209999084472656
7138	LRCX	2012-08-20	35.22999954223633
7139	LRCX	2012-08-21	35.119998931884766
7140	LRCX	2012-08-22	34.9900016784668
7141	LRCX	2012-08-23	34.54999923706055
7142	LRCX	2012-08-24	34.619998931884766
7143	LRCX	2012-08-27	34.060001373291016
7144	LRCX	2012-08-28	34.2400016784668
7145	LRCX	2012-08-29	34.150001525878906
7146	LRCX	2012-08-30	33.38999938964844
7147	LRCX	2012-08-31	34.130001068115234
7148	LRCX	2012-09-04	33.630001068115234
7149	LRCX	2012-09-05	33.2599983215332
7150	LRCX	2012-09-06	34.290000915527344
7151	LRCX	2012-09-07	34.720001220703125
7152	LRCX	2012-09-10	34.33000183105469
7153	LRCX	2012-09-11	34.06999969482422
7154	LRCX	2012-09-12	33.779998779296875
7155	LRCX	2012-09-13	33.90999984741211
7156	LRCX	2012-09-14	34.349998474121094
7157	LRCX	2012-09-17	34.060001373291016
7158	LRCX	2012-09-18	33.70000076293945
7159	LRCX	2012-09-19	32.849998474121094
7160	LRCX	2012-09-20	32.63999938964844
7161	LRCX	2012-09-21	32.90999984741211
7162	LRCX	2012-09-24	32.5
7163	LRCX	2012-09-25	31.84000015258789
7164	LRCX	2012-09-26	31.299999237060547
7165	LRCX	2012-09-27	31.780000686645508
7166	LRCX	2012-09-28	31.780000686645508
7167	LRCX	2012-10-01	31.56999969482422
7168	LRCX	2012-10-02	32.099998474121094
7169	LRCX	2012-10-03	31.75
7170	LRCX	2012-10-04	31.780000686645508
7171	LRCX	2012-10-05	32.2599983215332
7172	LRCX	2012-10-08	32.119998931884766
7173	LRCX	2012-10-09	32.130001068115234
7174	LRCX	2012-10-10	31.889999389648438
7175	LRCX	2012-10-11	32.709999084472656
7176	LRCX	2012-10-12	32.459999084472656
7177	LRCX	2012-10-15	32.66999816894531
7178	LRCX	2012-10-16	33.439998626708984
7179	LRCX	2012-10-17	33.58000183105469
7180	LRCX	2012-10-18	36.0099983215332
7181	LRCX	2012-10-19	35.369998931884766
7182	LRCX	2012-10-22	35.849998474121094
7183	LRCX	2012-10-23	35.529998779296875
7184	LRCX	2012-10-24	35.45000076293945
7185	LRCX	2012-10-25	35.68000030517578
7186	LRCX	2012-10-26	35.36000061035156
7187	LRCX	2012-10-31	35.400001525878906
7188	LRCX	2012-11-01	36.91999816894531
7189	LRCX	2012-11-02	36.060001373291016
7190	LRCX	2012-11-05	36.84000015258789
7191	LRCX	2012-11-06	37.689998626708984
7192	LRCX	2012-11-07	36.16999816894531
7193	LRCX	2012-11-08	35.939998626708984
7194	LRCX	2012-11-09	36.43000030517578
7195	LRCX	2012-11-12	36.68000030517578
7196	LRCX	2012-11-13	36.310001373291016
7197	LRCX	2012-11-14	35.40999984741211
7198	LRCX	2012-11-15	34.619998931884766
7199	LRCX	2012-11-16	34.52000045776367
7200	LRCX	2012-11-19	34.68000030517578
7201	LRCX	2012-11-20	34.54999923706055
7202	LRCX	2012-11-21	34.5
7203	LRCX	2012-11-23	35.34000015258789
7204	LRCX	2012-11-26	35.25
7205	LRCX	2012-11-27	34.90999984741211
7206	LRCX	2012-11-28	35.41999816894531
7207	LRCX	2012-11-29	35.15999984741211
7208	LRCX	2012-11-30	35.119998931884766
7209	LRCX	2012-12-03	34.86000061035156
7210	LRCX	2012-12-04	35.5099983215332
7211	LRCX	2012-12-05	35.2599983215332
7212	LRCX	2012-12-06	35.099998474121094
7213	LRCX	2012-12-07	35.459999084472656
7214	LRCX	2012-12-10	36.04999923706055
7215	LRCX	2012-12-11	36.349998474121094
7216	LRCX	2012-12-12	36.04999923706055
7217	LRCX	2012-12-13	36.2400016784668
7218	LRCX	2012-12-14	36.369998931884766
7219	LRCX	2012-12-17	36.279998779296875
7220	LRCX	2012-12-18	36.86000061035156
7221	LRCX	2012-12-19	36.5
7222	LRCX	2012-12-20	36.59000015258789
7223	LRCX	2012-12-21	36.2400016784668
7224	LRCX	2012-12-24	36.95000076293945
7225	LRCX	2012-12-26	36.45000076293945
7226	LRCX	2012-12-27	35.97999954223633
7227	LRCX	2012-12-28	35.66999816894531
7228	LRCX	2012-12-31	36.130001068115234
7229	LRCX	2013-01-02	38.72999954223633
7230	LRCX	2013-01-03	37.97999954223633
7231	LRCX	2013-01-04	38.06999969482422
7232	LRCX	2013-01-07	37.56999969482422
7233	LRCX	2013-01-08	36.97999954223633
7234	LRCX	2013-01-09	37.290000915527344
7235	LRCX	2013-01-10	37.849998474121094
7236	LRCX	2013-01-11	38.439998626708984
7237	LRCX	2013-01-14	38.220001220703125
7238	LRCX	2013-01-15	38.08000183105469
7239	LRCX	2013-01-16	38.31999969482422
7240	LRCX	2013-01-17	40.06999969482422
7241	LRCX	2013-01-18	40.119998931884766
7242	LRCX	2013-01-22	40.08000183105469
7243	LRCX	2013-01-23	40.099998474121094
7244	LRCX	2013-01-24	39.52000045776367
7245	LRCX	2013-01-25	41.84000015258789
7246	LRCX	2013-01-28	41.7400016784668
7247	LRCX	2013-01-29	41.72999954223633
7248	LRCX	2013-01-30	41.63999938964844
7249	LRCX	2013-01-31	41.13999938964844
7250	LRCX	2013-02-01	41.720001220703125
7251	LRCX	2013-02-04	41.959999084472656
7252	LRCX	2013-02-05	42.59000015258789
7253	LRCX	2013-02-06	42.56999969482422
7254	LRCX	2013-02-07	42.38999938964844
7255	LRCX	2013-02-08	42.61000061035156
7256	LRCX	2013-02-11	42.709999084472656
7257	LRCX	2013-02-12	42.84000015258789
7258	LRCX	2013-02-13	42.93000030517578
7259	LRCX	2013-02-14	42.900001525878906
7260	LRCX	2013-02-15	42.5
7261	LRCX	2013-02-19	42.7400016784668
7262	LRCX	2013-02-20	41.959999084472656
7263	LRCX	2013-02-21	40.90999984741211
7264	LRCX	2013-02-22	42.029998779296875
7265	LRCX	2013-02-25	40.86000061035156
7266	LRCX	2013-02-26	41.650001525878906
7267	LRCX	2013-02-27	42.5
7268	LRCX	2013-02-28	42.29999923706055
7269	LRCX	2013-03-01	42.68000030517578
7270	LRCX	2013-03-04	42.59000015258789
7271	LRCX	2013-03-05	43.119998931884766
7272	LRCX	2013-03-06	43.11000061035156
7273	LRCX	2013-03-07	42.79999923706055
7274	LRCX	2013-03-08	42.880001068115234
7275	LRCX	2013-03-11	42.40999984741211
7276	LRCX	2013-03-12	42.31999969482422
7277	LRCX	2013-03-13	42.15999984741211
7278	LRCX	2013-03-14	42.41999816894531
7279	LRCX	2013-03-15	41.65999984741211
7280	LRCX	2013-03-18	41.11000061035156
7281	LRCX	2013-03-19	40.91999816894531
7282	LRCX	2013-03-20	41.15999984741211
7283	LRCX	2013-03-21	40.630001068115234
7284	LRCX	2013-03-22	40.560001373291016
7285	LRCX	2013-03-25	40.93000030517578
7286	LRCX	2013-03-26	41.15999984741211
7287	LRCX	2013-03-27	40.88999938964844
7288	LRCX	2013-03-28	41.459999084472656
7289	LRCX	2013-04-01	40.79999923706055
7290	LRCX	2013-04-02	40.689998626708984
7291	LRCX	2013-04-03	40.470001220703125
7292	LRCX	2013-04-04	41.22999954223633
7293	LRCX	2013-04-05	40.77000045776367
7294	LRCX	2013-04-08	41.25
7295	LRCX	2013-04-09	41.15999984741211
7296	LRCX	2013-04-10	42.06999969482422
7297	LRCX	2013-04-11	42.79999923706055
7298	LRCX	2013-04-12	41.810001373291016
7299	LRCX	2013-04-15	40.41999816894531
7300	LRCX	2013-04-16	41.47999954223633
7301	LRCX	2013-04-17	41.5
7302	LRCX	2013-04-18	41.279998779296875
7303	LRCX	2013-04-19	41.630001068115234
7304	LRCX	2013-04-22	41.849998474121094
7305	LRCX	2013-04-23	42.52000045776367
7306	LRCX	2013-04-24	43.029998779296875
7307	LRCX	2013-04-25	45.619998931884766
7308	LRCX	2013-04-26	45.66999816894531
7309	LRCX	2013-04-29	45.58000183105469
7310	LRCX	2013-04-30	46.220001220703125
7311	LRCX	2013-05-01	45.599998474121094
7312	LRCX	2013-05-02	45.650001525878906
7313	LRCX	2013-05-03	46.0099983215332
7314	LRCX	2013-05-06	46.279998779296875
7315	LRCX	2013-05-07	46.04999923706055
7316	LRCX	2013-05-08	46.810001373291016
7317	LRCX	2013-05-09	47.22999954223633
7318	LRCX	2013-05-10	46.91999816894531
7319	LRCX	2013-05-13	46.93000030517578
7320	LRCX	2013-05-14	47.52000045776367
7321	LRCX	2013-05-15	48.18000030517578
7322	LRCX	2013-05-16	47.540000915527344
7323	LRCX	2013-05-17	48.040000915527344
7324	LRCX	2013-05-20	47.939998626708984
7325	LRCX	2013-05-21	47.91999816894531
7326	LRCX	2013-05-22	46.95000076293945
7327	LRCX	2013-05-23	46.810001373291016
7328	LRCX	2013-05-24	46.61000061035156
7329	LRCX	2013-05-28	47.52000045776367
7330	LRCX	2013-05-29	46.75
7331	LRCX	2013-05-30	47.70000076293945
7332	LRCX	2013-05-31	46.779998779296875
7333	LRCX	2013-06-03	48.25
7334	LRCX	2013-06-04	47.97999954223633
7335	LRCX	2013-06-05	47.279998779296875
7336	LRCX	2013-06-06	47.369998931884766
7337	LRCX	2013-06-07	48.400001525878906
7338	LRCX	2013-06-10	48.529998779296875
7339	LRCX	2013-06-11	46.86000061035156
7340	LRCX	2013-06-12	46.380001068115234
7341	LRCX	2013-06-13	47.459999084472656
7342	LRCX	2013-06-14	47.08000183105469
7343	LRCX	2013-06-17	47.27000045776367
7344	LRCX	2013-06-18	47.68000030517578
7345	LRCX	2013-06-19	47.11000061035156
7346	LRCX	2013-06-20	44.810001373291016
7347	LRCX	2013-06-21	45.0
7348	LRCX	2013-06-24	43.5099983215332
7349	LRCX	2013-06-25	45.16999816894531
7350	LRCX	2013-06-26	44.63999938964844
7351	LRCX	2013-06-27	44.84000015258789
7352	LRCX	2013-06-28	44.34000015258789
7353	LRCX	2013-07-01	44.209999084472656
7354	LRCX	2013-07-02	44.720001220703125
7355	LRCX	2013-07-03	45.25
7356	LRCX	2013-07-05	45.97999954223633
7357	LRCX	2013-07-08	45.650001525878906
7358	LRCX	2013-07-09	47.5
7359	LRCX	2013-07-10	49.52000045776367
7360	LRCX	2013-07-11	49.97999954223633
7361	LRCX	2013-07-12	50.43000030517578
7362	LRCX	2013-07-15	49.61000061035156
7363	LRCX	2013-07-16	49.5099983215332
7364	LRCX	2013-07-17	49.959999084472656
7365	LRCX	2013-07-18	49.900001525878906
7366	LRCX	2013-07-19	50.59000015258789
7367	LRCX	2013-07-22	49.939998626708984
7368	LRCX	2013-07-23	50.04999923706055
7369	LRCX	2013-07-24	49.040000915527344
7370	LRCX	2013-07-25	49.15999984741211
7371	LRCX	2013-07-26	49.470001220703125
7372	LRCX	2013-07-29	48.75
7373	LRCX	2013-07-30	49.689998626708984
7374	LRCX	2013-07-31	49.220001220703125
7375	LRCX	2013-08-01	50.88999938964844
7376	LRCX	2013-08-02	50.130001068115234
7377	LRCX	2013-08-05	49.54999923706055
7378	LRCX	2013-08-06	48.849998474121094
7379	LRCX	2013-08-07	48.5099983215332
7380	LRCX	2013-08-08	48.4900016784668
7381	LRCX	2013-08-09	47.70000076293945
7382	LRCX	2013-08-12	47.97999954223633
7383	LRCX	2013-08-13	48.4900016784668
7384	LRCX	2013-08-14	48.22999954223633
7385	LRCX	2013-08-15	47.20000076293945
7386	LRCX	2013-08-16	47.84000015258789
7387	LRCX	2013-08-19	47.849998474121094
7388	LRCX	2013-08-20	48.25
7389	LRCX	2013-08-21	47.66999816894531
7390	LRCX	2013-08-22	48.15999984741211
7391	LRCX	2013-08-23	48.2599983215332
7392	LRCX	2013-08-26	47.88999938964844
7393	LRCX	2013-08-27	46.38999938964844
7394	LRCX	2013-08-28	46.400001525878906
7395	LRCX	2013-08-29	47.220001220703125
7396	LRCX	2013-08-30	46.66999816894531
7397	LRCX	2013-09-03	46.849998474121094
7398	LRCX	2013-09-04	49.470001220703125
7399	LRCX	2013-09-05	49.54999923706055
7400	LRCX	2013-09-06	49.15999984741211
7401	LRCX	2013-09-09	49.290000915527344
7402	LRCX	2013-09-10	50.209999084472656
7403	LRCX	2013-09-11	50.209999084472656
7404	LRCX	2013-09-12	50.400001525878906
7405	LRCX	2013-09-13	49.849998474121094
7406	LRCX	2013-09-16	50.209999084472656
7407	LRCX	2013-09-17	49.93000030517578
7408	LRCX	2013-09-18	50.220001220703125
7409	LRCX	2013-09-19	49.83000183105469
7410	LRCX	2013-09-20	49.29999923706055
7411	LRCX	2013-09-23	49.41999816894531
7412	LRCX	2013-09-24	51.0
7413	LRCX	2013-09-25	51.9900016784668
7414	LRCX	2013-09-26	51.619998931884766
7415	LRCX	2013-09-27	51.13999938964844
7416	LRCX	2013-09-30	51.20000076293945
7417	LRCX	2013-10-01	51.599998474121094
7418	LRCX	2013-10-02	51.369998931884766
7419	LRCX	2013-10-03	51.20000076293945
7420	LRCX	2013-10-04	52.0
7421	LRCX	2013-10-07	51.75
7422	LRCX	2013-10-08	50.7400016784668
7423	LRCX	2013-10-09	50.56999969482422
7424	LRCX	2013-10-10	52.720001220703125
7425	LRCX	2013-10-11	52.83000183105469
7426	LRCX	2013-10-14	53.29999923706055
7427	LRCX	2013-10-15	52.619998931884766
7428	LRCX	2013-10-16	53.540000915527344
7429	LRCX	2013-10-17	53.52000045776367
7430	LRCX	2013-10-18	53.849998474121094
7431	LRCX	2013-10-21	53.869998931884766
7432	LRCX	2013-10-22	54.06999969482422
7433	LRCX	2013-10-23	52.209999084472656
7434	LRCX	2013-10-24	53.0
7435	LRCX	2013-10-25	54.77000045776367
7436	LRCX	2013-10-28	54.08000183105469
7437	LRCX	2013-10-29	54.939998626708984
7438	LRCX	2013-10-30	54.34000015258789
7439	LRCX	2013-10-31	54.27000045776367
7440	LRCX	2013-11-01	53.619998931884766
7441	LRCX	2013-11-04	53.7599983215332
7442	LRCX	2013-11-05	54.150001525878906
7443	LRCX	2013-11-06	54.08000183105469
7444	LRCX	2013-11-07	52.09000015258789
7445	LRCX	2013-11-08	52.849998474121094
7446	LRCX	2013-11-11	52.720001220703125
7447	LRCX	2013-11-12	52.369998931884766
7448	LRCX	2013-11-13	52.349998474121094
7449	LRCX	2013-11-14	52.310001373291016
7450	LRCX	2013-11-15	52.61000061035156
7451	LRCX	2013-11-18	51.52000045776367
7452	LRCX	2013-11-19	50.220001220703125
7453	LRCX	2013-11-20	49.75
7454	LRCX	2013-11-21	50.849998474121094
7455	LRCX	2013-11-22	51.58000183105469
7456	LRCX	2013-11-25	51.88999938964844
7457	LRCX	2013-11-26	52.52000045776367
7458	LRCX	2013-11-27	52.209999084472656
7459	LRCX	2013-11-29	52.11000061035156
7460	LRCX	2013-12-02	51.4900016784668
7461	LRCX	2013-12-03	52.779998779296875
7462	LRCX	2013-12-04	51.25
7463	LRCX	2013-12-05	50.849998474121094
7464	LRCX	2013-12-06	51.15999984741211
7465	LRCX	2013-12-09	51.65999984741211
7466	LRCX	2013-12-10	51.59000015258789
7467	LRCX	2013-12-11	51.25
7468	LRCX	2013-12-12	50.810001373291016
7469	LRCX	2013-12-13	51.06999969482422
7470	LRCX	2013-12-16	51.2400016784668
7471	LRCX	2013-12-17	52.18000030517578
7472	LRCX	2013-12-18	53.099998474121094
7473	LRCX	2013-12-19	53.02000045776367
7474	LRCX	2013-12-20	53.900001525878906
7475	LRCX	2013-12-23	54.400001525878906
7476	LRCX	2013-12-24	54.400001525878906
7477	LRCX	2013-12-26	54.31999969482422
7478	LRCX	2013-12-27	54.18000030517578
7479	LRCX	2013-12-30	54.439998626708984
7480	LRCX	2013-12-31	54.45000076293945
7481	LRCX	2014-01-02	53.95000076293945
7482	LRCX	2014-01-03	53.939998626708984
7483	LRCX	2014-01-06	53.25
7484	LRCX	2014-01-07	53.90999984741211
7485	LRCX	2014-01-08	54.18000030517578
7486	LRCX	2014-01-09	54.20000076293945
7487	LRCX	2014-01-10	54.880001068115234
7488	LRCX	2014-01-13	54.58000183105469
7489	LRCX	2014-01-14	55.88999938964844
7490	LRCX	2014-01-15	55.95000076293945
7491	LRCX	2014-01-16	54.900001525878906
7492	LRCX	2014-01-17	54.22999954223633
7493	LRCX	2014-01-21	54.45000076293945
7494	LRCX	2014-01-22	55.380001068115234
7495	LRCX	2014-01-23	54.040000915527344
7496	LRCX	2014-01-24	51.27000045776367
7497	LRCX	2014-01-27	50.959999084472656
7498	LRCX	2014-01-28	51.220001220703125
7499	LRCX	2014-01-29	51.25
7500	LRCX	2014-01-30	51.2599983215332
7501	LRCX	2014-01-31	50.61000061035156
7502	LRCX	2014-02-03	48.58000183105469
7503	LRCX	2014-02-04	49.459999084472656
7504	LRCX	2014-02-05	49.95000076293945
7505	LRCX	2014-02-06	51.04999923706055
7506	LRCX	2014-02-07	51.849998474121094
7507	LRCX	2014-02-10	51.599998474121094
7508	LRCX	2014-02-11	52.63999938964844
7509	LRCX	2014-02-12	52.66999816894531
7510	LRCX	2014-02-13	51.90999984741211
7511	LRCX	2014-02-14	52.47999954223633
7512	LRCX	2014-02-18	51.7599983215332
7513	LRCX	2014-02-19	51.9900016784668
7514	LRCX	2014-02-20	52.349998474121094
7515	LRCX	2014-02-21	52.27000045776367
7516	LRCX	2014-02-24	52.619998931884766
7517	LRCX	2014-02-25	52.560001373291016
7518	LRCX	2014-02-26	52.630001068115234
7519	LRCX	2014-02-27	51.83000183105469
7520	LRCX	2014-02-28	51.72999954223633
7521	LRCX	2014-03-03	51.119998931884766
7522	LRCX	2014-03-04	50.959999084472656
7523	LRCX	2014-03-05	52.029998779296875
7524	LRCX	2014-03-06	53.349998474121094
7525	LRCX	2014-03-07	53.349998474121094
7526	LRCX	2014-03-10	53.08000183105469
7527	LRCX	2014-03-11	52.939998626708984
7528	LRCX	2014-03-12	53.650001525878906
7529	LRCX	2014-03-13	52.93000030517578
7530	LRCX	2014-03-14	52.599998474121094
7531	LRCX	2014-03-17	53.27000045776367
7532	LRCX	2014-03-18	54.83000183105469
7533	LRCX	2014-03-19	54.4900016784668
7534	LRCX	2014-03-20	56.43000030517578
7535	LRCX	2014-03-21	56.369998931884766
7536	LRCX	2014-03-24	56.400001525878906
7537	LRCX	2014-03-25	56.59000015258789
7538	LRCX	2014-03-26	55.150001525878906
7539	LRCX	2014-03-27	54.459999084472656
7540	LRCX	2014-03-28	54.4900016784668
7541	LRCX	2014-03-31	55.0
7542	LRCX	2014-04-01	55.619998931884766
7543	LRCX	2014-04-02	56.970001220703125
7544	LRCX	2014-04-03	57.68000030517578
7545	LRCX	2014-04-04	56.0
7546	LRCX	2014-04-07	54.83000183105469
7547	LRCX	2014-04-08	54.5099983215332
7548	LRCX	2014-04-09	56.0
7549	LRCX	2014-04-10	53.06999969482422
7550	LRCX	2014-04-11	52.630001068115234
7551	LRCX	2014-04-14	52.63999938964844
7552	LRCX	2014-04-15	52.369998931884766
7553	LRCX	2014-04-16	52.11000061035156
7554	LRCX	2014-04-17	52.7400016784668
7555	LRCX	2014-04-21	52.77000045776367
7556	LRCX	2014-04-22	53.04999923706055
7557	LRCX	2014-04-23	52.25
7558	LRCX	2014-04-24	58.2599983215332
7559	LRCX	2014-04-25	56.369998931884766
7560	LRCX	2014-04-28	56.52000045776367
7561	LRCX	2014-04-29	56.27000045776367
7562	LRCX	2014-04-30	57.61000061035156
7563	LRCX	2014-05-01	57.20000076293945
7564	LRCX	2014-05-02	57.52000045776367
7565	LRCX	2014-05-05	57.209999084472656
7566	LRCX	2014-05-06	56.70000076293945
7567	LRCX	2014-05-07	56.86000061035156
7568	LRCX	2014-05-08	56.91999816894531
7569	LRCX	2014-05-09	57.18000030517578
7570	LRCX	2014-05-12	58.25
7571	LRCX	2014-05-13	57.2400016784668
7572	LRCX	2014-05-14	56.33000183105469
7573	LRCX	2014-05-15	55.86000061035156
7574	LRCX	2014-05-16	58.52000045776367
7575	LRCX	2014-05-19	58.95000076293945
7576	LRCX	2014-05-20	58.84000015258789
7577	LRCX	2014-05-21	59.45000076293945
7578	LRCX	2014-05-22	59.20000076293945
7579	LRCX	2014-05-23	60.61000061035156
7580	LRCX	2014-05-27	61.810001373291016
7581	LRCX	2014-05-28	61.75
7582	LRCX	2014-05-29	61.779998779296875
7583	LRCX	2014-05-30	62.040000915527344
7584	LRCX	2014-06-02	62.310001373291016
7585	LRCX	2014-06-03	64.6500015258789
7586	LRCX	2014-06-04	64.55999755859375
7587	LRCX	2014-06-05	65.0199966430664
7588	LRCX	2014-06-06	65.0
7589	LRCX	2014-06-09	65.04000091552734
7590	LRCX	2014-06-10	65.20999908447266
7591	LRCX	2014-06-11	65.43000030517578
7592	LRCX	2014-06-12	65.5199966430664
7593	LRCX	2014-06-13	65.69999694824219
7594	LRCX	2014-06-16	66.48999786376953
7595	LRCX	2014-06-17	66.63999938964844
7596	LRCX	2014-06-18	66.54000091552734
7597	LRCX	2014-06-19	66.08999633789062
7598	LRCX	2014-06-20	66.30999755859375
7599	LRCX	2014-06-23	67.56999969482422
7600	LRCX	2014-06-24	66.47000122070312
7601	LRCX	2014-06-25	66.58000183105469
7602	LRCX	2014-06-26	66.5
7603	LRCX	2014-06-27	66.94999694824219
7604	LRCX	2014-06-30	67.58000183105469
7605	LRCX	2014-07-01	68.62000274658203
7606	LRCX	2014-07-02	68.69999694824219
7607	LRCX	2014-07-03	69.01000213623047
7608	LRCX	2014-07-07	68.61000061035156
7609	LRCX	2014-07-08	69.66999816894531
7610	LRCX	2014-07-09	71.5199966430664
7611	LRCX	2014-07-10	71.08999633789062
7612	LRCX	2014-07-11	71.52999877929688
7613	LRCX	2014-07-14	71.62999725341797
7614	LRCX	2014-07-15	71.1500015258789
7615	LRCX	2014-07-16	71.1500015258789
7616	LRCX	2014-07-17	70.72000122070312
7617	LRCX	2014-07-18	71.69000244140625
7618	LRCX	2014-07-21	71.94999694824219
7619	LRCX	2014-07-22	71.58000183105469
7620	LRCX	2014-07-23	70.66999816894531
7621	LRCX	2014-07-24	69.9000015258789
7622	LRCX	2014-07-25	69.51000213623047
7623	LRCX	2014-07-28	69.12999725341797
7624	LRCX	2014-07-29	68.80000305175781
7625	LRCX	2014-07-30	67.88999938964844
7626	LRCX	2014-07-31	70.0
7627	LRCX	2014-08-01	69.98999786376953
7628	LRCX	2014-08-04	69.83000183105469
7629	LRCX	2014-08-05	69.33000183105469
7630	LRCX	2014-08-06	69.72000122070312
7631	LRCX	2014-08-07	67.69000244140625
7632	LRCX	2014-08-08	68.33000183105469
7633	LRCX	2014-08-11	69.16999816894531
7634	LRCX	2014-08-12	68.5199966430664
7635	LRCX	2014-08-13	68.80999755859375
7636	LRCX	2014-08-14	68.62000274658203
7637	LRCX	2014-08-15	69.6500015258789
7638	LRCX	2014-08-18	70.66999816894531
7639	LRCX	2014-08-19	71.11000061035156
7640	LRCX	2014-08-20	71.62999725341797
7641	LRCX	2014-08-21	72.0
7642	LRCX	2014-08-22	71.51000213623047
7643	LRCX	2014-08-25	71.77999877929688
7644	LRCX	2014-08-26	70.98999786376953
7645	LRCX	2014-08-27	71.2699966430664
7646	LRCX	2014-08-28	71.87000274658203
7647	LRCX	2014-08-29	71.91000366210938
7648	LRCX	2014-09-02	71.56999969482422
7649	LRCX	2014-09-03	71.9000015258789
7650	LRCX	2014-09-04	71.45999908447266
7651	LRCX	2014-09-05	71.97000122070312
7652	LRCX	2014-09-08	71.95999908447266
7653	LRCX	2014-09-09	71.80999755859375
7654	LRCX	2014-09-10	71.9800033569336
7655	LRCX	2014-09-11	72.62000274658203
7656	LRCX	2014-09-12	71.6500015258789
7657	LRCX	2014-09-15	72.12999725341797
7658	LRCX	2014-09-16	74.08999633789062
7659	LRCX	2014-09-17	75.4000015258789
7660	LRCX	2014-09-18	76.7699966430664
7661	LRCX	2014-09-19	75.94999694824219
7662	LRCX	2014-09-22	74.94999694824219
7663	LRCX	2014-09-23	74.4000015258789
7664	LRCX	2014-09-24	75.55000305175781
7665	LRCX	2014-09-25	74.68000030517578
7666	LRCX	2014-09-26	75.20999908447266
7667	LRCX	2014-09-29	75.2300033569336
7668	LRCX	2014-09-30	74.69999694824219
7669	LRCX	2014-10-01	72.66000366210938
7670	LRCX	2014-10-02	72.29000091552734
7671	LRCX	2014-10-03	72.73999786376953
7672	LRCX	2014-10-06	74.83999633789062
7673	LRCX	2014-10-07	73.16000366210938
7674	LRCX	2014-10-08	74.41000366210938
7675	LRCX	2014-10-09	72.55999755859375
7676	LRCX	2014-10-10	65.91000366210938
7677	LRCX	2014-10-13	66.04000091552734
7678	LRCX	2014-10-14	67.7300033569336
7679	LRCX	2014-10-15	69.94000244140625
7680	LRCX	2014-10-16	69.69000244140625
7681	LRCX	2014-10-17	69.19000244140625
7682	LRCX	2014-10-20	71.31999969482422
7683	LRCX	2014-10-21	73.19999694824219
7684	LRCX	2014-10-22	71.87000274658203
7685	LRCX	2014-10-23	75.63999938964844
7686	LRCX	2014-10-24	75.55999755859375
7687	LRCX	2014-10-27	75.05999755859375
7688	LRCX	2014-10-28	75.72000122070312
7689	LRCX	2014-10-29	75.80000305175781
7690	LRCX	2014-10-30	76.05000305175781
7691	LRCX	2014-10-31	77.86000061035156
7692	LRCX	2014-11-03	79.13999938964844
7693	LRCX	2014-11-04	79.33999633789062
7694	LRCX	2014-11-05	79.73999786376953
7695	LRCX	2014-11-06	79.58999633789062
7696	LRCX	2014-11-07	78.93000030517578
7697	LRCX	2014-11-10	79.91999816894531
7698	LRCX	2014-11-11	79.9800033569336
7699	LRCX	2014-11-12	78.97000122070312
7700	LRCX	2014-11-13	78.8499984741211
7701	LRCX	2014-11-14	79.80999755859375
7702	LRCX	2014-11-17	77.79000091552734
7703	LRCX	2014-11-18	79.29000091552734
7704	LRCX	2014-11-19	78.51000213623047
7705	LRCX	2014-11-20	78.63999938964844
7706	LRCX	2014-11-21	78.6500015258789
7707	LRCX	2014-11-24	79.98999786376953
7708	LRCX	2014-11-25	80.97000122070312
7709	LRCX	2014-11-26	82.19000244140625
7710	LRCX	2014-11-28	82.63999938964844
7711	LRCX	2014-12-01	81.70999908447266
7712	LRCX	2014-12-02	82.33000183105469
7713	LRCX	2014-12-03	84.19999694824219
7714	LRCX	2014-12-04	84.19999694824219
7715	LRCX	2014-12-05	84.30000305175781
7716	LRCX	2014-12-08	82.37000274658203
7717	LRCX	2014-12-09	82.27999877929688
7718	LRCX	2014-12-10	79.69999694824219
7719	LRCX	2014-12-11	79.80000305175781
7720	LRCX	2014-12-12	78.37999725341797
7721	LRCX	2014-12-15	78.33000183105469
7722	LRCX	2014-12-16	76.83999633789062
7723	LRCX	2014-12-17	78.33000183105469
7724	LRCX	2014-12-18	80.81999969482422
7725	LRCX	2014-12-19	80.5
7726	LRCX	2014-12-22	81.55000305175781
7727	LRCX	2014-12-23	81.56999969482422
7728	LRCX	2014-12-24	81.12999725341797
7729	LRCX	2014-12-26	80.95999908447266
7730	LRCX	2014-12-29	80.6500015258789
7731	LRCX	2014-12-30	79.94000244140625
7732	LRCX	2014-12-31	79.33999633789062
7733	LRCX	2015-01-02	79.44999694824219
7734	LRCX	2015-01-05	78.4800033569336
7735	LRCX	2015-01-06	77.16999816894531
7736	LRCX	2015-01-07	77.56999969482422
7737	LRCX	2015-01-08	79.58000183105469
7738	LRCX	2015-01-09	79.7300033569336
7739	LRCX	2015-01-12	77.30999755859375
7740	LRCX	2015-01-13	76.55999755859375
7741	LRCX	2015-01-14	76.05000305175781
7742	LRCX	2015-01-15	76.68000030517578
7743	LRCX	2015-01-16	77.58000183105469
7744	LRCX	2015-01-20	78.5
7745	LRCX	2015-01-21	80.04000091552734
7746	LRCX	2015-01-22	80.86000061035156
7747	LRCX	2015-01-23	80.41999816894531
7748	LRCX	2015-01-26	81.18000030517578
7749	LRCX	2015-01-27	80.1500015258789
7750	LRCX	2015-01-28	79.72000122070312
7751	LRCX	2015-01-29	79.87000274658203
7752	LRCX	2015-01-30	76.44000244140625
7753	LRCX	2015-02-02	76.66000366210938
7754	LRCX	2015-02-03	77.62999725341797
7755	LRCX	2015-02-04	77.44000244140625
7756	LRCX	2015-02-05	78.02999877929688
7757	LRCX	2015-02-06	78.13999938964844
7758	LRCX	2015-02-09	77.68000030517578
7759	LRCX	2015-02-10	80.58000183105469
7760	LRCX	2015-02-11	80.5999984741211
7761	LRCX	2015-02-12	81.11000061035156
7762	LRCX	2015-02-13	82.20999908447266
7763	LRCX	2015-02-17	81.91000366210938
7764	LRCX	2015-02-18	81.91999816894531
7765	LRCX	2015-02-19	83.06999969482422
7766	LRCX	2015-02-20	83.83999633789062
7767	LRCX	2015-02-23	83.18000030517578
7768	LRCX	2015-02-24	84.2300033569336
7769	LRCX	2015-02-25	83.52999877929688
7770	LRCX	2015-02-26	83.37999725341797
7771	LRCX	2015-02-27	82.45999908447266
7772	LRCX	2015-03-02	84.4800033569336
7773	LRCX	2015-03-03	81.79000091552734
7774	LRCX	2015-03-04	80.87000274658203
7775	LRCX	2015-03-05	80.7699966430664
7776	LRCX	2015-03-06	80.16999816894531
7777	LRCX	2015-03-09	80.77999877929688
7778	LRCX	2015-03-10	77.95999908447266
7779	LRCX	2015-03-11	78.2699966430664
7780	LRCX	2015-03-12	77.72000122070312
7781	LRCX	2015-03-13	78.70999908447266
7782	LRCX	2015-03-16	79.88999938964844
7783	LRCX	2015-03-17	78.9800033569336
7784	LRCX	2015-03-18	77.48999786376953
7785	LRCX	2015-03-19	78.94999694824219
7786	LRCX	2015-03-20	79.2300033569336
7787	LRCX	2015-03-23	78.43000030517578
7788	LRCX	2015-03-24	78.76000213623047
7789	LRCX	2015-03-25	72.75
7790	LRCX	2015-03-26	71.1500015258789
7791	LRCX	2015-03-27	72.04000091552734
7792	LRCX	2015-03-30	72.19000244140625
7793	LRCX	2015-03-31	70.23999786376953
7794	LRCX	2015-04-01	70.26000213623047
7795	LRCX	2015-04-02	70.75
7796	LRCX	2015-04-06	72.3499984741211
7797	LRCX	2015-04-07	71.16999816894531
7798	LRCX	2015-04-08	72.83000183105469
7799	LRCX	2015-04-09	73.16000366210938
7800	LRCX	2015-04-10	73.0999984741211
7801	LRCX	2015-04-13	72.69999694824219
7802	LRCX	2015-04-14	72.0
7803	LRCX	2015-04-15	72.41999816894531
7804	LRCX	2015-04-16	71.79000091552734
7805	LRCX	2015-04-17	70.66000366210938
7806	LRCX	2015-04-20	71.98999786376953
7807	LRCX	2015-04-21	77.83999633789062
7808	LRCX	2015-04-22	78.36000061035156
7809	LRCX	2015-04-23	77.08000183105469
7810	LRCX	2015-04-24	76.69999694824219
7811	LRCX	2015-04-27	76.33000183105469
7812	LRCX	2015-04-28	76.38999938964844
7813	LRCX	2015-04-29	76.37999725341797
7814	LRCX	2015-04-30	75.58000183105469
7815	LRCX	2015-05-01	77.2300033569336
7816	LRCX	2015-05-04	76.88999938964844
7817	LRCX	2015-05-05	75.5999984741211
7818	LRCX	2015-05-06	75.19999694824219
7819	LRCX	2015-05-07	75.44999694824219
7820	LRCX	2015-05-08	77.0199966430664
7821	LRCX	2015-05-11	78.11000061035156
7822	LRCX	2015-05-12	76.80000305175781
7823	LRCX	2015-05-13	77.23999786376953
7824	LRCX	2015-05-14	78.25
7825	LRCX	2015-05-15	78.7300033569336
7826	LRCX	2015-05-18	79.45999908447266
7827	LRCX	2015-05-19	80.77999877929688
7828	LRCX	2015-05-20	80.36000061035156
7829	LRCX	2015-05-21	81.2300033569336
7830	LRCX	2015-05-22	81.08000183105469
7831	LRCX	2015-05-26	80.41000366210938
7832	LRCX	2015-05-27	82.66000366210938
7833	LRCX	2015-05-28	82.37999725341797
7834	LRCX	2015-05-29	82.25
7835	LRCX	2015-06-01	83.38999938964844
7836	LRCX	2015-06-02	83.27999877929688
7837	LRCX	2015-06-03	83.5199966430664
7838	LRCX	2015-06-04	82.97000122070312
7839	LRCX	2015-06-05	83.44000244140625
7840	LRCX	2015-06-08	82.25
7841	LRCX	2015-06-09	81.9800033569336
7842	LRCX	2015-06-10	82.63999938964844
7843	LRCX	2015-06-11	82.54000091552734
7844	LRCX	2015-06-12	81.45999908447266
7845	LRCX	2015-06-15	81.26000213623047
7846	LRCX	2015-06-16	82.55000305175781
7847	LRCX	2015-06-17	82.25
7848	LRCX	2015-06-18	83.87000274658203
7849	LRCX	2015-06-19	83.2300033569336
7850	LRCX	2015-06-22	83.66999816894531
7851	LRCX	2015-06-23	83.77999877929688
7852	LRCX	2015-06-24	83.20999908447266
7853	LRCX	2015-06-25	83.7300033569336
7854	LRCX	2015-06-26	82.86000061035156
7855	LRCX	2015-06-29	80.19999694824219
7856	LRCX	2015-06-30	81.3499984741211
7857	LRCX	2015-07-01	82.2699966430664
7858	LRCX	2015-07-02	83.2300033569336
7859	LRCX	2015-07-06	81.13999938964844
7860	LRCX	2015-07-07	80.16000366210938
7861	LRCX	2015-07-08	77.94999694824219
7862	LRCX	2015-07-09	77.62999725341797
7863	LRCX	2015-07-10	78.52999877929688
7864	LRCX	2015-07-13	79.2699966430664
7865	LRCX	2015-07-14	79.8499984741211
7866	LRCX	2015-07-15	79.48999786376953
7867	LRCX	2015-07-16	77.3499984741211
7868	LRCX	2015-07-17	77.26000213623047
7869	LRCX	2015-07-20	77.08000183105469
7870	LRCX	2015-07-21	77.37000274658203
7871	LRCX	2015-07-22	76.4800033569336
7872	LRCX	2015-07-23	77.0199966430664
7873	LRCX	2015-07-24	75.44999694824219
7874	LRCX	2015-07-27	75.44999694824219
7875	LRCX	2015-07-28	77.75
7876	LRCX	2015-07-29	77.66999816894531
7877	LRCX	2015-07-30	78.56999969482422
7878	LRCX	2015-07-31	76.87000274658203
7879	LRCX	2015-08-03	75.73999786376953
7880	LRCX	2015-08-04	73.08999633789062
7881	LRCX	2015-08-05	74.05000305175781
7882	LRCX	2015-08-06	72.5199966430664
7883	LRCX	2015-08-07	72.41999816894531
7884	LRCX	2015-08-10	74.87000274658203
7885	LRCX	2015-08-11	73.0
7886	LRCX	2015-08-12	72.61000061035156
7887	LRCX	2015-08-13	72.01000213623047
7888	LRCX	2015-08-14	72.70999908447266
7889	LRCX	2015-08-17	74.38999938964844
7890	LRCX	2015-08-18	72.2699966430664
7891	LRCX	2015-08-19	72.41000366210938
7892	LRCX	2015-08-20	71.0199966430664
7893	LRCX	2015-08-21	69.75
7894	LRCX	2015-08-24	67.31999969482422
7895	LRCX	2015-08-25	67.4000015258789
7896	LRCX	2015-08-26	70.75
7897	LRCX	2015-08-27	73.11000061035156
7898	LRCX	2015-08-28	72.91999816894531
7899	LRCX	2015-08-31	72.7699966430664
7900	LRCX	2015-09-01	69.55999755859375
7901	LRCX	2015-09-02	71.0999984741211
7902	LRCX	2015-09-03	71.75
7903	LRCX	2015-09-04	69.75
7904	LRCX	2015-09-08	72.62999725341797
7905	LRCX	2015-09-09	70.58999633789062
7906	LRCX	2015-09-10	71.9000015258789
7907	LRCX	2015-09-11	71.83000183105469
7908	LRCX	2015-09-14	72.5
7909	LRCX	2015-09-15	74.0199966430664
7910	LRCX	2015-09-16	74.76000213623047
7911	LRCX	2015-09-17	72.63999938964844
7912	LRCX	2015-09-18	71.22000122070312
7913	LRCX	2015-09-21	68.06999969482422
7914	LRCX	2015-09-22	65.63999938964844
7915	LRCX	2015-09-23	63.689998626708984
7916	LRCX	2015-09-24	63.38999938964844
7917	LRCX	2015-09-25	63.08000183105469
7918	LRCX	2015-09-28	61.77000045776367
7919	LRCX	2015-09-29	62.86000061035156
7920	LRCX	2015-09-30	65.33000183105469
7921	LRCX	2015-10-01	64.44000244140625
7922	LRCX	2015-10-02	65.68000030517578
7923	LRCX	2015-10-05	65.41999816894531
7924	LRCX	2015-10-06	65.25
7925	LRCX	2015-10-07	66.55999755859375
7926	LRCX	2015-10-08	67.30999755859375
7927	LRCX	2015-10-09	66.47000122070312
7928	LRCX	2015-10-12	66.4800033569336
7929	LRCX	2015-10-13	64.62999725341797
7930	LRCX	2015-10-14	67.29000091552734
7931	LRCX	2015-10-15	67.45999908447266
7932	LRCX	2015-10-16	68.27999877929688
7933	LRCX	2015-10-19	67.63999938964844
7934	LRCX	2015-10-20	70.02999877929688
7935	LRCX	2015-10-21	70.79000091552734
7936	LRCX	2015-10-22	72.61000061035156
7937	LRCX	2015-10-23	74.56999969482422
7938	LRCX	2015-10-26	75.06999969482422
7939	LRCX	2015-10-27	75.0999984741211
7940	LRCX	2015-10-28	75.73999786376953
7941	LRCX	2015-10-29	75.83999633789062
7942	LRCX	2015-10-30	76.58999633789062
7943	LRCX	2015-11-02	76.5999984741211
7944	LRCX	2015-11-03	76.33999633789062
7945	LRCX	2015-11-04	77.01000213623047
7946	LRCX	2015-11-05	77.06999969482422
7947	LRCX	2015-11-06	76.9000015258789
7948	LRCX	2015-11-09	77.0
7949	LRCX	2015-11-10	76.41999816894531
7950	LRCX	2015-11-11	76.81999969482422
7951	LRCX	2015-11-12	75.44000244140625
7952	LRCX	2015-11-13	75.56999969482422
7953	LRCX	2015-11-16	77.41000366210938
7954	LRCX	2015-11-17	77.76000213623047
7955	LRCX	2015-11-18	78.43000030517578
7956	LRCX	2015-11-19	77.91999816894531
7957	LRCX	2015-11-20	78.37999725341797
7958	LRCX	2015-11-23	76.98999786376953
7959	LRCX	2015-11-24	77.29000091552734
7960	LRCX	2015-11-25	77.27999877929688
7961	LRCX	2015-11-27	77.62999725341797
7962	LRCX	2015-11-30	78.19999694824219
7963	LRCX	2015-12-01	79.58999633789062
7964	LRCX	2015-12-02	78.6500015258789
7965	LRCX	2015-12-03	76.44000244140625
7966	LRCX	2015-12-04	77.68000030517578
7967	LRCX	2015-12-07	77.88999938964844
7968	LRCX	2015-12-08	80.4000015258789
7969	LRCX	2015-12-09	78.31999969482422
7970	LRCX	2015-12-10	80.02999877929688
7971	LRCX	2015-12-11	78.88999938964844
7972	LRCX	2015-12-14	77.55999755859375
7973	LRCX	2015-12-15	79.93000030517578
7974	LRCX	2015-12-16	80.25
7975	LRCX	2015-12-17	78.69999694824219
7976	LRCX	2015-12-18	77.04000091552734
7977	LRCX	2015-12-21	78.75
7978	LRCX	2015-12-22	80.19000244140625
7979	LRCX	2015-12-23	80.41999816894531
7980	LRCX	2015-12-24	80.38999938964844
7981	LRCX	2015-12-28	80.02999877929688
7982	LRCX	2015-12-29	80.75
7983	LRCX	2015-12-30	80.16999816894531
7984	LRCX	2015-12-31	79.41999816894531
7985	LRCX	2016-01-04	77.7300033569336
7986	LRCX	2016-01-05	78.1500015258789
7987	LRCX	2016-01-06	73.55999755859375
7988	LRCX	2016-01-07	71.70999908447266
7989	LRCX	2016-01-08	70.4800033569336
7990	LRCX	2016-01-11	70.94999694824219
7991	LRCX	2016-01-12	71.44000244140625
7992	LRCX	2016-01-13	69.08000183105469
7993	LRCX	2016-01-14	71.94999694824219
7994	LRCX	2016-01-15	67.95999908447266
7995	LRCX	2016-01-19	67.45999908447266
7996	LRCX	2016-01-20	69.56999969482422
7997	LRCX	2016-01-21	68.12000274658203
7998	LRCX	2016-01-22	68.72000122070312
7999	LRCX	2016-01-25	68.0
8000	LRCX	2016-01-26	68.73999786376953
8001	LRCX	2016-01-27	67.5
8002	LRCX	2016-01-28	69.44999694824219
8003	LRCX	2016-01-29	71.79000091552734
8004	LRCX	2016-02-01	72.62000274658203
8005	LRCX	2016-02-02	70.55000305175781
8006	LRCX	2016-02-03	71.41000366210938
8007	LRCX	2016-02-04	71.47000122070312
8008	LRCX	2016-02-05	68.97000122070312
8009	LRCX	2016-02-08	66.08000183105469
8010	LRCX	2016-02-09	65.58000183105469
8011	LRCX	2016-02-10	65.4800033569336
8012	LRCX	2016-02-11	64.20999908447266
8013	LRCX	2016-02-12	66.05000305175781
8014	LRCX	2016-02-16	67.58000183105469
8015	LRCX	2016-02-17	69.25
8016	LRCX	2016-02-18	67.7699966430664
8017	LRCX	2016-02-19	69.7699966430664
8018	LRCX	2016-02-22	70.33999633789062
8019	LRCX	2016-02-23	69.2300033569336
8020	LRCX	2016-02-24	70.4800033569336
8021	LRCX	2016-02-25	72.43000030517578
8022	LRCX	2016-02-26	73.80999755859375
8023	LRCX	2016-02-29	73.30000305175781
8024	LRCX	2016-03-01	75.56999969482422
8025	LRCX	2016-03-02	74.55000305175781
8026	LRCX	2016-03-03	74.87000274658203
8027	LRCX	2016-03-04	74.33000183105469
8028	LRCX	2016-03-07	75.04000091552734
8029	LRCX	2016-03-08	73.33999633789062
8030	LRCX	2016-03-09	73.80999755859375
8031	LRCX	2016-03-10	75.2300033569336
8032	LRCX	2016-03-11	76.16999816894531
8033	LRCX	2016-03-14	76.91999816894531
8034	LRCX	2016-03-15	77.16000366210938
8035	LRCX	2016-03-16	77.80999755859375
8036	LRCX	2016-03-17	79.26000213623047
8037	LRCX	2016-03-18	79.41999816894531
8038	LRCX	2016-03-21	79.76000213623047
8039	LRCX	2016-03-22	80.18000030517578
8040	LRCX	2016-03-23	79.36000061035156
8041	LRCX	2016-03-24	78.87999725341797
8042	LRCX	2016-03-28	79.12999725341797
8043	LRCX	2016-03-29	81.94000244140625
8044	LRCX	2016-03-30	82.19000244140625
8045	LRCX	2016-03-31	82.5999984741211
8046	LRCX	2016-04-01	82.93000030517578
8047	LRCX	2016-04-04	82.76000213623047
8048	LRCX	2016-04-05	81.69000244140625
8049	LRCX	2016-04-06	82.62000274658203
8050	LRCX	2016-04-07	81.22000122070312
8051	LRCX	2016-04-08	81.12000274658203
8052	LRCX	2016-04-11	81.37999725341797
8053	LRCX	2016-04-12	81.4000015258789
8054	LRCX	2016-04-13	82.80999755859375
8055	LRCX	2016-04-14	81.61000061035156
8056	LRCX	2016-04-15	81.63999938964844
8057	LRCX	2016-04-18	82.05999755859375
8058	LRCX	2016-04-19	82.7699966430664
8059	LRCX	2016-04-20	82.66999816894531
8060	LRCX	2016-04-21	80.81999969482422
8061	LRCX	2016-04-22	80.6500015258789
8062	LRCX	2016-04-25	80.22000122070312
8063	LRCX	2016-04-26	80.25
8064	LRCX	2016-04-27	80.97000122070312
8065	LRCX	2016-04-28	78.16000366210938
8066	LRCX	2016-04-29	76.4000015258789
8067	LRCX	2016-05-02	76.58999633789062
8068	LRCX	2016-05-03	75.7300033569336
8069	LRCX	2016-05-04	74.9000015258789
8070	LRCX	2016-05-05	75.05000305175781
8071	LRCX	2016-05-06	74.94000244140625
8072	LRCX	2016-05-09	74.63999938964844
8073	LRCX	2016-05-10	75.94999694824219
8074	LRCX	2016-05-11	75.61000061035156
8075	LRCX	2016-05-12	74.9000015258789
8076	LRCX	2016-05-13	74.33999633789062
8077	LRCX	2016-05-16	73.45999908447266
8078	LRCX	2016-05-17	73.13999938964844
8079	LRCX	2016-05-18	73.97000122070312
8080	LRCX	2016-05-19	73.31999969482422
8081	LRCX	2016-05-20	76.68000030517578
8082	LRCX	2016-05-23	76.81999969482422
8083	LRCX	2016-05-24	79.2699966430664
8084	LRCX	2016-05-25	80.62000274658203
8085	LRCX	2016-05-26	81.0199966430664
8086	LRCX	2016-05-27	82.97000122070312
8087	LRCX	2016-05-31	82.80999755859375
8088	LRCX	2016-06-01	83.12999725341797
8089	LRCX	2016-06-02	83.62999725341797
8090	LRCX	2016-06-03	83.0999984741211
8091	LRCX	2016-06-06	82.31999969482422
8092	LRCX	2016-06-07	82.97000122070312
8093	LRCX	2016-06-08	83.38999938964844
8094	LRCX	2016-06-09	83.62999725341797
8095	LRCX	2016-06-10	82.37000274658203
8096	LRCX	2016-06-13	81.9800033569336
8097	LRCX	2016-06-14	81.97000122070312
8098	LRCX	2016-06-15	82.4800033569336
8099	LRCX	2016-06-16	82.66999816894531
8100	LRCX	2016-06-17	82.88999938964844
8101	LRCX	2016-06-20	84.27999877929688
8102	LRCX	2016-06-21	84.66000366210938
8103	LRCX	2016-06-22	85.6500015258789
8104	LRCX	2016-06-23	87.18000030517578
8105	LRCX	2016-06-24	82.27999877929688
8106	LRCX	2016-06-27	79.95999908447266
8107	LRCX	2016-06-28	81.66999816894531
8108	LRCX	2016-06-29	82.19999694824219
8109	LRCX	2016-06-30	84.05999755859375
8110	LRCX	2016-07-01	82.9800033569336
8111	LRCX	2016-07-05	81.88999938964844
8112	LRCX	2016-07-06	81.95999908447266
8113	LRCX	2016-07-07	82.04000091552734
8114	LRCX	2016-07-08	84.87999725341797
8115	LRCX	2016-07-11	86.33000183105469
8116	LRCX	2016-07-12	88.23999786376953
8117	LRCX	2016-07-13	88.62000274658203
8118	LRCX	2016-07-14	87.87999725341797
8119	LRCX	2016-07-15	88.55000305175781
8120	LRCX	2016-07-18	89.33000183105469
8121	LRCX	2016-07-19	89.5
8122	LRCX	2016-07-20	91.20999908447266
8123	LRCX	2016-07-21	89.31999969482422
8124	LRCX	2016-07-22	90.05000305175781
8125	LRCX	2016-07-25	90.63999938964844
8126	LRCX	2016-07-26	91.5999984741211
8127	LRCX	2016-07-27	91.95999908447266
8128	LRCX	2016-07-28	93.08000183105469
8129	LRCX	2016-07-29	89.7699966430664
8130	LRCX	2016-08-01	90.79000091552734
8131	LRCX	2016-08-02	89.7300033569336
8132	LRCX	2016-08-03	90.79000091552734
8133	LRCX	2016-08-04	91.93000030517578
8134	LRCX	2016-08-05	93.25
8135	LRCX	2016-08-08	92.72000122070312
8136	LRCX	2016-08-09	93.29000091552734
8137	LRCX	2016-08-10	89.11000061035156
8138	LRCX	2016-08-11	88.88999938964844
8139	LRCX	2016-08-12	89.18000030517578
8140	LRCX	2016-08-15	90.73999786376953
8141	LRCX	2016-08-16	89.86000061035156
8142	LRCX	2016-08-17	90.20999908447266
8143	LRCX	2016-08-18	90.93000030517578
8144	LRCX	2016-08-19	93.19000244140625
8145	LRCX	2016-08-22	93.19999694824219
8146	LRCX	2016-08-23	93.87999725341797
8147	LRCX	2016-08-24	92.69000244140625
8148	LRCX	2016-08-25	93.44000244140625
8149	LRCX	2016-08-26	93.80999755859375
8150	LRCX	2016-08-29	94.33999633789062
8151	LRCX	2016-08-30	92.9800033569336
8152	LRCX	2016-08-31	93.31999969482422
8153	LRCX	2016-09-01	94.62999725341797
8154	LRCX	2016-09-02	94.36000061035156
8155	LRCX	2016-09-06	93.69999694824219
8156	LRCX	2016-09-07	94.04000091552734
8157	LRCX	2016-09-08	93.56999969482422
8158	LRCX	2016-09-09	91.18000030517578
8159	LRCX	2016-09-12	93.2699966430664
8160	LRCX	2016-09-13	91.54000091552734
8161	LRCX	2016-09-14	91.56999969482422
8162	LRCX	2016-09-15	93.36000061035156
8163	LRCX	2016-09-16	92.95999908447266
8164	LRCX	2016-09-19	92.1500015258789
8165	LRCX	2016-09-20	91.9800033569336
8166	LRCX	2016-09-21	93.29000091552734
8167	LRCX	2016-09-22	92.69000244140625
8168	LRCX	2016-09-23	91.77999877929688
8169	LRCX	2016-09-26	91.41000366210938
8170	LRCX	2016-09-27	92.51000213623047
8171	LRCX	2016-09-28	92.94000244140625
8172	LRCX	2016-09-29	93.2300033569336
8173	LRCX	2016-09-30	94.70999908447266
8174	LRCX	2016-10-03	94.58999633789062
8175	LRCX	2016-10-04	94.83000183105469
8176	LRCX	2016-10-05	96.16999816894531
8177	LRCX	2016-10-06	100.19000244140625
8178	LRCX	2016-10-07	100.3499984741211
8179	LRCX	2016-10-10	102.1500015258789
8180	LRCX	2016-10-11	99.58999633789062
8181	LRCX	2016-10-12	98.68000030517578
8182	LRCX	2016-10-13	97.7300033569336
8183	LRCX	2016-10-14	98.22000122070312
8184	LRCX	2016-10-17	98.05999755859375
8185	LRCX	2016-10-18	99.47000122070312
8186	LRCX	2016-10-19	99.72000122070312
8187	LRCX	2016-10-20	96.94000244140625
8188	LRCX	2016-10-21	97.61000061035156
8189	LRCX	2016-10-24	98.9800033569336
8190	LRCX	2016-10-25	98.08000183105469
8191	LRCX	2016-10-26	97.87000274658203
8192	LRCX	2016-10-27	96.69999694824219
8193	LRCX	2016-10-28	96.20999908447266
8194	LRCX	2016-10-31	96.86000061035156
8195	LRCX	2016-11-01	96.05000305175781
8196	LRCX	2016-11-02	95.8499984741211
8197	LRCX	2016-11-03	95.23999786376953
8198	LRCX	2016-11-04	95.0
8199	LRCX	2016-11-07	98.51000213623047
8200	LRCX	2016-11-08	99.12000274658203
8201	LRCX	2016-11-09	98.01000213623047
8202	LRCX	2016-11-10	95.97000122070312
8203	LRCX	2016-11-11	97.48999786376953
8204	LRCX	2016-11-14	98.51000213623047
8205	LRCX	2016-11-15	101.12000274658203
8206	LRCX	2016-11-16	101.23999786376953
8207	LRCX	2016-11-17	103.80000305175781
8208	LRCX	2016-11-18	104.70999908447266
8209	LRCX	2016-11-21	106.23999786376953
8210	LRCX	2016-11-22	106.70999908447266
8211	LRCX	2016-11-23	106.94999694824219
8212	LRCX	2016-11-25	107.54000091552734
8213	LRCX	2016-11-28	106.7699966430664
8214	LRCX	2016-11-29	107.56999969482422
8215	LRCX	2016-11-30	106.0199966430664
8216	LRCX	2016-12-01	98.58000183105469
8217	LRCX	2016-12-02	100.48999786376953
8218	LRCX	2016-12-05	102.4000015258789
8219	LRCX	2016-12-06	103.05000305175781
8220	LRCX	2016-12-07	106.55000305175781
8221	LRCX	2016-12-08	107.1500015258789
8222	LRCX	2016-12-09	104.08999633789062
8223	LRCX	2016-12-12	103.62999725341797
8224	LRCX	2016-12-13	104.05999755859375
8225	LRCX	2016-12-14	104.44000244140625
8226	LRCX	2016-12-15	106.12000274658203
8227	LRCX	2016-12-16	104.44999694824219
8228	LRCX	2016-12-19	106.98999786376953
8229	LRCX	2016-12-20	106.8499984741211
8230	LRCX	2016-12-21	106.4800033569336
8231	LRCX	2016-12-22	107.69000244140625
8232	LRCX	2016-12-23	108.05999755859375
8233	LRCX	2016-12-27	109.02999877929688
8234	LRCX	2016-12-28	107.56999969482422
8235	LRCX	2016-12-29	107.1500015258789
8236	LRCX	2016-12-30	105.7300033569336
8237	LRCX	2017-01-03	107.26000213623047
8238	LRCX	2017-01-04	107.31999969482422
8239	LRCX	2017-01-05	107.08000183105469
8240	LRCX	2017-01-06	107.5999984741211
8241	LRCX	2017-01-09	108.86000061035156
8242	LRCX	2017-01-10	108.47000122070312
8243	LRCX	2017-01-11	108.98999786376953
8244	LRCX	2017-01-12	108.16999816894531
8245	LRCX	2017-01-13	110.54000091552734
8246	LRCX	2017-01-17	109.0999984741211
8247	LRCX	2017-01-18	111.23999786376953
8248	LRCX	2017-01-19	110.83999633789062
8249	LRCX	2017-01-20	112.3499984741211
8250	LRCX	2017-01-23	112.7699966430664
8251	LRCX	2017-01-24	114.63999938964844
8252	LRCX	2017-01-25	116.91999816894531
8253	LRCX	2017-01-26	114.33000183105469
8254	LRCX	2017-01-27	118.23999786376953
8255	LRCX	2017-01-30	116.0
8256	LRCX	2017-01-31	114.86000061035156
8257	LRCX	2017-02-01	117.73999786376953
8258	LRCX	2017-02-02	117.2300033569336
8259	LRCX	2017-02-03	117.6500015258789
8260	LRCX	2017-02-06	117.16000366210938
8261	LRCX	2017-02-07	117.0
8262	LRCX	2017-02-08	115.87000274658203
8263	LRCX	2017-02-09	116.0
8264	LRCX	2017-02-10	115.98999786376953
8265	LRCX	2017-02-13	116.26000213623047
8266	LRCX	2017-02-14	115.62999725341797
8267	LRCX	2017-02-15	116.2300033569336
8268	LRCX	2017-02-16	114.56999969482422
8269	LRCX	2017-02-17	114.9000015258789
8270	LRCX	2017-02-21	117.81999969482422
8271	LRCX	2017-02-22	118.58000183105469
8272	LRCX	2017-02-23	117.7300033569336
8273	LRCX	2017-02-24	118.79000091552734
8274	LRCX	2017-02-27	119.29000091552734
8275	LRCX	2017-02-28	118.54000091552734
8276	LRCX	2017-03-01	119.66999816894531
8277	LRCX	2017-03-02	118.4800033569336
8278	LRCX	2017-03-03	118.62000274658203
8279	LRCX	2017-03-06	118.36000061035156
8280	LRCX	2017-03-07	117.43000030517578
8281	LRCX	2017-03-08	117.7300033569336
8282	LRCX	2017-03-09	117.55000305175781
8283	LRCX	2017-03-10	120.5999984741211
8284	LRCX	2017-03-13	122.4000015258789
8285	LRCX	2017-03-14	122.3499984741211
8286	LRCX	2017-03-15	124.16999816894531
8287	LRCX	2017-03-16	125.97000122070312
8288	LRCX	2017-03-17	126.4800033569336
8289	LRCX	2017-03-20	126.86000061035156
8290	LRCX	2017-03-21	124.2699966430664
8291	LRCX	2017-03-22	125.4000015258789
8292	LRCX	2017-03-23	125.3499984741211
8293	LRCX	2017-03-24	127.47000122070312
8294	LRCX	2017-03-27	127.80000305175781
8295	LRCX	2017-03-28	127.75
8296	LRCX	2017-03-29	127.87999725341797
8297	LRCX	2017-03-30	128.6999969482422
8298	LRCX	2017-03-31	128.36000061035156
8299	LRCX	2017-04-03	128.4199981689453
8300	LRCX	2017-04-04	128.88999938964844
8301	LRCX	2017-04-05	127.7699966430664
8302	LRCX	2017-04-06	128.86000061035156
8303	LRCX	2017-04-07	129.3000030517578
8304	LRCX	2017-04-10	128.8000030517578
8305	LRCX	2017-04-11	127.2300033569336
8306	LRCX	2017-04-12	126.16000366210938
8307	LRCX	2017-04-13	125.16999816894531
8308	LRCX	2017-04-17	127.33000183105469
8309	LRCX	2017-04-18	127.43000030517578
8310	LRCX	2017-04-19	136.1699981689453
8311	LRCX	2017-04-20	139.36000061035156
8312	LRCX	2017-04-21	139.97999572753906
8313	LRCX	2017-04-24	142.50999450683594
8314	LRCX	2017-04-25	145.75999450683594
8315	LRCX	2017-04-26	145.50999450683594
8316	LRCX	2017-04-27	147.0
8317	LRCX	2017-04-28	144.85000610351562
8318	LRCX	2017-05-01	149.22000122070312
8319	LRCX	2017-05-02	149.32000732421875
8320	LRCX	2017-05-03	150.0800018310547
8321	LRCX	2017-05-04	150.61000061035156
8322	LRCX	2017-05-05	150.30999755859375
8323	LRCX	2017-05-08	149.1199951171875
8324	LRCX	2017-05-09	150.5399932861328
8325	LRCX	2017-05-10	149.14999389648438
8326	LRCX	2017-05-11	149.9199981689453
8327	LRCX	2017-05-12	149.5800018310547
8328	LRCX	2017-05-15	151.27000427246094
8329	LRCX	2017-05-16	152.55999755859375
8330	LRCX	2017-05-17	147.27000427246094
8331	LRCX	2017-05-18	149.80999755859375
8332	LRCX	2017-05-19	152.39999389648438
8333	LRCX	2017-05-22	152.91000366210938
8334	LRCX	2017-05-23	153.42999267578125
8335	LRCX	2017-05-24	152.8800048828125
8336	LRCX	2017-05-25	153.89999389648438
8337	LRCX	2017-05-26	155.1199951171875
8338	LRCX	2017-05-30	156.8699951171875
8339	LRCX	2017-05-31	155.1699981689453
8340	LRCX	2017-06-01	156.44000244140625
8341	LRCX	2017-06-02	158.74000549316406
8342	LRCX	2017-06-05	160.2899932861328
8343	LRCX	2017-06-06	161.00999450683594
8344	LRCX	2017-06-07	162.3000030517578
8345	LRCX	2017-06-08	164.97000122070312
8346	LRCX	2017-06-09	157.77999877929688
8347	LRCX	2017-06-12	154.50999450683594
8348	LRCX	2017-06-13	155.1199951171875
8349	LRCX	2017-06-14	152.75
8350	LRCX	2017-06-15	148.47999572753906
8351	LRCX	2017-06-16	148.2100067138672
8352	LRCX	2017-06-19	151.0
8353	LRCX	2017-06-20	150.11000061035156
8354	LRCX	2017-06-21	150.9199981689453
8355	LRCX	2017-06-22	150.0399932861328
8356	LRCX	2017-06-23	151.77999877929688
8357	LRCX	2017-06-26	148.99000549316406
8358	LRCX	2017-06-27	144.6199951171875
8359	LRCX	2017-06-28	147.8300018310547
8360	LRCX	2017-06-29	142.35000610351562
8361	LRCX	2017-06-30	141.42999267578125
8362	LRCX	2017-07-03	139.2899932861328
8363	LRCX	2017-07-05	142.52999877929688
8364	LRCX	2017-07-06	143.88999938964844
8365	LRCX	2017-07-07	148.1300048828125
8366	LRCX	2017-07-10	150.83999633789062
8367	LRCX	2017-07-11	153.72000122070312
8368	LRCX	2017-07-12	154.5800018310547
8369	LRCX	2017-07-13	154.94000244140625
8370	LRCX	2017-07-14	157.3000030517578
8371	LRCX	2017-07-17	156.97999572753906
8372	LRCX	2017-07-18	159.35000610351562
8373	LRCX	2017-07-19	164.22999572753906
8374	LRCX	2017-07-20	164.8000030517578
8375	LRCX	2017-07-21	163.52999877929688
8376	LRCX	2017-07-24	164.1199951171875
8377	LRCX	2017-07-25	164.4600067138672
8378	LRCX	2017-07-26	168.33999633789062
8379	LRCX	2017-07-27	164.75999450683594
8380	LRCX	2017-07-28	161.60000610351562
8381	LRCX	2017-07-31	159.4600067138672
8382	LRCX	2017-08-01	157.4600067138672
8383	LRCX	2017-08-02	151.5500030517578
8384	LRCX	2017-08-03	148.89999389648438
8385	LRCX	2017-08-04	150.0500030517578
8386	LRCX	2017-08-07	155.83999633789062
8387	LRCX	2017-08-08	155.75
8388	LRCX	2017-08-09	155.1999969482422
8389	LRCX	2017-08-10	149.44000244140625
8390	LRCX	2017-08-11	154.25999450683594
8391	LRCX	2017-08-14	158.5500030517578
8392	LRCX	2017-08-15	160.2100067138672
8393	LRCX	2017-08-16	163.22000122070312
8394	LRCX	2017-08-17	158.4600067138672
8395	LRCX	2017-08-18	160.49000549316406
8396	LRCX	2017-08-21	158.39999389648438
8397	LRCX	2017-08-22	163.80999755859375
8398	LRCX	2017-08-23	161.6999969482422
8399	LRCX	2017-08-24	158.82000732421875
8400	LRCX	2017-08-25	157.86000061035156
8401	LRCX	2017-08-28	160.6699981689453
8402	LRCX	2017-08-29	162.32000732421875
8403	LRCX	2017-08-30	164.99000549316406
8404	LRCX	2017-08-31	165.97999572753906
8405	LRCX	2017-09-01	166.86000061035156
8406	LRCX	2017-09-05	164.10000610351562
8407	LRCX	2017-09-06	165.00999450683594
8408	LRCX	2017-09-07	168.58999633789062
8409	LRCX	2017-09-08	165.75
8410	LRCX	2017-09-11	169.9600067138672
8411	LRCX	2017-09-12	171.6699981689453
8412	LRCX	2017-09-13	171.52000427246094
8413	LRCX	2017-09-14	172.5800018310547
8414	LRCX	2017-09-15	172.99000549316406
8415	LRCX	2017-09-18	177.30999755859375
8416	LRCX	2017-09-19	177.1199951171875
8417	LRCX	2017-09-20	173.02000427246094
8418	LRCX	2017-09-21	172.27999877929688
8419	LRCX	2017-09-22	176.72999572753906
8420	LRCX	2017-09-25	170.1699981689453
8421	LRCX	2017-09-26	169.44000244140625
8422	LRCX	2017-09-27	179.38999938964844
8423	LRCX	2017-09-28	181.82000732421875
8424	LRCX	2017-09-29	185.0399932861328
8425	LRCX	2017-10-02	185.9499969482422
8426	LRCX	2017-10-03	184.8699951171875
8427	LRCX	2017-10-04	185.02000427246094
8428	LRCX	2017-10-05	182.82000732421875
8429	LRCX	2017-10-06	184.8300018310547
8430	LRCX	2017-10-09	184.66000366210938
8431	LRCX	2017-10-10	184.89999389648438
8432	LRCX	2017-10-11	186.17999267578125
8433	LRCX	2017-10-12	186.99000549316406
8434	LRCX	2017-10-13	189.89999389648438
8435	LRCX	2017-10-16	192.36000061035156
8436	LRCX	2017-10-17	194.5500030517578
8437	LRCX	2017-10-18	200.49000549316406
8438	LRCX	2017-10-19	200.97999572753906
8439	LRCX	2017-10-20	205.33999633789062
8440	LRCX	2017-10-23	205.88999938964844
8441	LRCX	2017-10-24	205.83999633789062
8442	LRCX	2017-10-25	203.07000732421875
8443	LRCX	2017-10-26	206.77999877929688
8444	LRCX	2017-10-27	208.0
8445	LRCX	2017-10-30	206.1999969482422
8446	LRCX	2017-10-31	208.57000732421875
8447	LRCX	2017-11-01	202.9199981689453
8448	LRCX	2017-11-02	206.82000732421875
8449	LRCX	2017-11-03	207.07000732421875
8450	LRCX	2017-11-06	206.6699981689453
8451	LRCX	2017-11-07	209.19000244140625
8452	LRCX	2017-11-08	211.24000549316406
8453	LRCX	2017-11-09	206.2899932861328
8454	LRCX	2017-11-10	207.38999938964844
8455	LRCX	2017-11-13	209.22999572753906
8456	LRCX	2017-11-14	208.63999938964844
8457	LRCX	2017-11-15	207.86000061035156
8458	LRCX	2017-11-16	213.22000122070312
8459	LRCX	2017-11-17	210.47000122070312
8460	LRCX	2017-11-20	215.10000610351562
8461	LRCX	2017-11-21	218.91000366210938
8462	LRCX	2017-11-22	215.1699981689453
8463	LRCX	2017-11-24	216.8300018310547
8464	LRCX	2017-11-27	210.92999267578125
8465	LRCX	2017-11-28	213.13999938964844
8466	LRCX	2017-11-29	194.63999938964844
8467	LRCX	2017-11-30	192.3300018310547
8468	LRCX	2017-12-01	187.80999755859375
8469	LRCX	2017-12-04	180.74000549316406
8470	LRCX	2017-12-05	180.52999877929688
8471	LRCX	2017-12-06	184.22999572753906
8472	LRCX	2017-12-07	189.16000366210938
8473	LRCX	2017-12-08	186.4600067138672
8474	LRCX	2017-12-11	185.55999755859375
8475	LRCX	2017-12-12	181.57000732421875
8476	LRCX	2017-12-13	181.30999755859375
8477	LRCX	2017-12-14	182.10000610351562
8478	LRCX	2017-12-15	186.32000732421875
8479	LRCX	2017-12-18	189.07000732421875
8480	LRCX	2017-12-19	186.11000061035156
8481	LRCX	2017-12-20	188.8300018310547
8482	LRCX	2017-12-21	185.63999938964844
8483	LRCX	2017-12-22	186.69000244140625
8484	LRCX	2017-12-26	184.30999755859375
8485	LRCX	2017-12-27	185.3699951171875
8486	LRCX	2017-12-28	185.5399932861328
8487	LRCX	2017-12-29	184.07000732421875
8488	LRCX	2018-01-02	189.27999877929688
8489	LRCX	2018-01-03	192.5
8490	LRCX	2018-01-04	193.3800048828125
8491	LRCX	2018-01-05	196.39999389648438
8492	LRCX	2018-01-08	197.8800048828125
8493	LRCX	2018-01-09	197.57000732421875
8494	LRCX	2018-01-10	191.66000366210938
8495	LRCX	2018-01-11	189.1199951171875
8496	LRCX	2018-01-12	188.50999450683594
8497	LRCX	2018-01-16	190.38999938964844
8498	LRCX	2018-01-17	205.0800018310547
8499	LRCX	2018-01-18	205.4499969482422
8500	LRCX	2018-01-19	207.52999877929688
8501	LRCX	2018-01-22	209.19000244140625
8502	LRCX	2018-01-23	215.07000732421875
8503	LRCX	2018-01-24	209.72999572753906
8504	LRCX	2018-01-25	199.25
8505	LRCX	2018-01-26	202.57000732421875
8506	LRCX	2018-01-29	195.97000122070312
8507	LRCX	2018-01-30	191.0800018310547
8508	LRCX	2018-01-31	191.52000427246094
8509	LRCX	2018-02-01	189.11000061035156
8510	LRCX	2018-02-02	179.05999755859375
8511	LRCX	2018-02-05	170.35000610351562
8512	LRCX	2018-02-06	178.33999633789062
8513	LRCX	2018-02-07	171.6300048828125
8514	LRCX	2018-02-08	162.22999572753906
8515	LRCX	2018-02-09	165.8699951171875
8516	LRCX	2018-02-12	172.9499969482422
8517	LRCX	2018-02-13	172.55999755859375
8518	LRCX	2018-02-14	183.00999450683594
8519	LRCX	2018-02-15	185.7100067138672
8520	LRCX	2018-02-16	187.91000366210938
8521	LRCX	2018-02-20	193.44000244140625
8522	LRCX	2018-02-21	189.22999572753906
8523	LRCX	2018-02-22	188.36000061035156
8524	LRCX	2018-02-23	193.10000610351562
8525	LRCX	2018-02-26	198.42999267578125
8526	LRCX	2018-02-27	193.47000122070312
8527	LRCX	2018-02-28	191.86000061035156
8528	LRCX	2018-03-01	190.07000732421875
8529	LRCX	2018-03-02	194.52999877929688
8530	LRCX	2018-03-05	198.6999969482422
8531	LRCX	2018-03-06	207.94000244140625
8532	LRCX	2018-03-07	211.74000549316406
8533	LRCX	2018-03-08	212.74000549316406
8534	LRCX	2018-03-09	224.9499969482422
8535	LRCX	2018-03-12	228.64999389648438
8536	LRCX	2018-03-13	223.97000122070312
8537	LRCX	2018-03-14	222.63999938964844
8538	LRCX	2018-03-15	223.0800018310547
8539	LRCX	2018-03-16	221.9199981689453
8540	LRCX	2018-03-19	217.5800018310547
8541	LRCX	2018-03-20	219.1300048828125
8542	LRCX	2018-03-21	224.27999877929688
8543	LRCX	2018-03-22	214.82000732421875
8544	LRCX	2018-03-23	202.6300048828125
8545	LRCX	2018-03-26	214.9600067138672
8546	LRCX	2018-03-27	202.6199951171875
8547	LRCX	2018-03-28	196.2100067138672
8548	LRCX	2018-03-29	203.16000366210938
8549	LRCX	2018-04-02	193.8699951171875
8550	LRCX	2018-04-03	197.97000122070312
8551	LRCX	2018-04-04	201.6699981689453
8552	LRCX	2018-04-05	195.02000427246094
8553	LRCX	2018-04-06	190.64999389648438
8554	LRCX	2018-04-09	193.1199951171875
8555	LRCX	2018-04-10	200.1699981689453
8556	LRCX	2018-04-11	200.86000061035156
8557	LRCX	2018-04-12	206.02000427246094
8558	LRCX	2018-04-13	203.74000549316406
8559	LRCX	2018-04-16	203.5500030517578
8560	LRCX	2018-04-17	212.3300018310547
8561	LRCX	2018-04-18	203.77000427246094
8562	LRCX	2018-04-19	190.38999938964844
8563	LRCX	2018-04-20	191.91000366210938
8564	LRCX	2018-04-23	191.86000061035156
8565	LRCX	2018-04-24	185.82000732421875
8566	LRCX	2018-04-25	186.6699981689453
8567	LRCX	2018-04-26	190.39999389648438
8568	LRCX	2018-04-27	187.25999450683594
8569	LRCX	2018-04-30	185.05999755859375
8570	LRCX	2018-05-01	190.38999938964844
8571	LRCX	2018-05-02	189.52000427246094
8572	LRCX	2018-05-03	189.42999267578125
8573	LRCX	2018-05-04	195.47000122070312
8574	LRCX	2018-05-07	193.47999572753906
8575	LRCX	2018-05-08	194.86000061035156
8576	LRCX	2018-05-09	199.72000122070312
8577	LRCX	2018-05-10	204.00999450683594
8578	LRCX	2018-05-11	201.5500030517578
8579	LRCX	2018-05-14	204.02999877929688
8580	LRCX	2018-05-15	202.19000244140625
8581	LRCX	2018-05-16	206.91000366210938
8582	LRCX	2018-05-17	203.3300018310547
8583	LRCX	2018-05-18	195.49000549316406
8584	LRCX	2018-05-21	199.8699951171875
8585	LRCX	2018-05-22	202.97999572753906
8586	LRCX	2018-05-23	203.30999755859375
8587	LRCX	2018-05-24	204.3699951171875
8588	LRCX	2018-05-25	202.02999877929688
8589	LRCX	2018-05-29	200.27999877929688
8590	LRCX	2018-05-30	201.8300018310547
8591	LRCX	2018-05-31	198.17999267578125
8592	LRCX	2018-06-01	202.67999267578125
8593	LRCX	2018-06-04	204.58999633789062
8594	LRCX	2018-06-05	201.83999633789062
8595	LRCX	2018-06-06	199.61000061035156
8596	LRCX	2018-06-07	188.8300018310547
8597	LRCX	2018-06-08	188.02999877929688
8598	LRCX	2018-06-11	183.7100067138672
8599	LRCX	2018-06-12	186.92999267578125
8600	LRCX	2018-06-13	184.58999633789062
8601	LRCX	2018-06-14	181.1699981689453
8602	LRCX	2018-06-15	178.41000366210938
8603	LRCX	2018-06-18	174.1999969482422
8604	LRCX	2018-06-19	173.35000610351562
8605	LRCX	2018-06-20	174.5399932861328
8606	LRCX	2018-06-21	176.0500030517578
8607	LRCX	2018-06-22	174.6999969482422
8608	LRCX	2018-06-25	171.00999450683594
8609	LRCX	2018-06-26	173.92999267578125
8610	LRCX	2018-06-27	169.8000030517578
8611	LRCX	2018-06-28	170.8699951171875
8612	LRCX	2018-06-29	172.85000610351562
8613	LRCX	2018-07-02	173.0500030517578
8614	LRCX	2018-07-03	167.25
8615	LRCX	2018-07-05	171.82000732421875
8616	LRCX	2018-07-06	173.86000061035156
8617	LRCX	2018-07-09	177.02000427246094
8618	LRCX	2018-07-10	176.39999389648438
8619	LRCX	2018-07-11	169.25999450683594
8620	LRCX	2018-07-12	171.32000732421875
8621	LRCX	2018-07-13	171.7899932861328
8622	LRCX	2018-07-16	171.7899932861328
8623	LRCX	2018-07-17	177.24000549316406
8624	LRCX	2018-07-18	181.32000732421875
8625	LRCX	2018-07-19	178.22999572753906
8626	LRCX	2018-07-20	177.80999755859375
8627	LRCX	2018-07-23	174.83999633789062
8628	LRCX	2018-07-24	173.38999938964844
8629	LRCX	2018-07-25	172.8000030517578
8630	LRCX	2018-07-26	177.25999450683594
8631	LRCX	2018-07-27	190.02000427246094
8632	LRCX	2018-07-30	187.83999633789062
8633	LRCX	2018-07-31	190.63999938964844
8634	LRCX	2018-08-01	186.2899932861328
8635	LRCX	2018-08-02	187.10000610351562
8636	LRCX	2018-08-03	187.2899932861328
8637	LRCX	2018-08-06	188.30999755859375
8638	LRCX	2018-08-07	185.91000366210938
8639	LRCX	2018-08-08	190.02000427246094
8640	LRCX	2018-08-09	184.49000549316406
8641	LRCX	2018-08-10	178.10000610351562
8642	LRCX	2018-08-13	178.14999389648438
8643	LRCX	2018-08-14	176.69000244140625
8644	LRCX	2018-08-15	172.8300018310547
8645	LRCX	2018-08-16	174.2899932861328
8646	LRCX	2018-08-17	169.91000366210938
8647	LRCX	2018-08-20	171.27999877929688
8648	LRCX	2018-08-21	174.38999938964844
8649	LRCX	2018-08-22	173.0800018310547
8650	LRCX	2018-08-23	172.77000427246094
8651	LRCX	2018-08-24	172.4600067138672
8652	LRCX	2018-08-27	176.2100067138672
8653	LRCX	2018-08-28	174.13999938964844
8654	LRCX	2018-08-29	172.6199951171875
8655	LRCX	2018-08-30	172.47000122070312
8656	LRCX	2018-08-31	173.08999633789062
8657	LRCX	2018-09-04	171.9600067138672
8658	LRCX	2018-09-05	172.0399932861328
8659	LRCX	2018-09-06	160.0500030517578
8660	LRCX	2018-09-07	159.5800018310547
8661	LRCX	2018-09-10	159.4600067138672
8662	LRCX	2018-09-11	155.39999389648438
8663	LRCX	2018-09-12	150.3699951171875
8664	LRCX	2018-09-13	153.1199951171875
8665	LRCX	2018-09-14	153.4600067138672
8666	LRCX	2018-09-17	152.10000610351562
8667	LRCX	2018-09-18	153.64999389648438
8668	LRCX	2018-09-19	153.19000244140625
8669	LRCX	2018-09-20	155.27999877929688
8670	LRCX	2018-09-21	155.67999267578125
8671	LRCX	2018-09-24	154.74000549316406
8672	LRCX	2018-09-25	151.2899932861328
8673	LRCX	2018-09-26	148.80999755859375
8674	LRCX	2018-09-27	150.57000732421875
8675	LRCX	2018-09-28	151.6999969482422
8676	LRCX	2018-10-01	150.24000549316406
8677	LRCX	2018-10-02	151.0800018310547
8678	LRCX	2018-10-03	152.1699981689453
8679	LRCX	2018-10-04	149.00999450683594
8680	LRCX	2018-10-05	147.89999389648438
8681	LRCX	2018-10-08	146.0800018310547
8682	LRCX	2018-10-09	144.47000122070312
8683	LRCX	2018-10-10	139.77999877929688
8684	LRCX	2018-10-11	137.6199951171875
8685	LRCX	2018-10-12	143.61000061035156
8686	LRCX	2018-10-15	142.50999450683594
8687	LRCX	2018-10-16	145.27000427246094
8688	LRCX	2018-10-17	147.17999267578125
8689	LRCX	2018-10-18	145.08999633789062
8690	LRCX	2018-10-19	145.1999969482422
8691	LRCX	2018-10-22	144.27000427246094
8692	LRCX	2018-10-23	146.38999938964844
8693	LRCX	2018-10-24	139.30999755859375
8694	LRCX	2018-10-25	142.55999755859375
8695	LRCX	2018-10-26	139.10000610351562
8696	LRCX	2018-10-29	135.77999877929688
8697	LRCX	2018-10-30	139.27000427246094
8698	LRCX	2018-10-31	141.72999572753906
8699	LRCX	2018-11-01	151.86000061035156
8700	LRCX	2018-11-02	151.50999450683594
8701	LRCX	2018-11-05	147.61000061035156
8702	LRCX	2018-11-06	152.07000732421875
8703	LRCX	2018-11-07	151.69000244140625
8704	LRCX	2018-11-08	151.67999267578125
8705	LRCX	2018-11-09	147.85000610351562
8706	LRCX	2018-11-12	142.91000366210938
8707	LRCX	2018-11-13	143.9499969482422
8708	LRCX	2018-11-14	142.74000549316406
8709	LRCX	2018-11-15	146.39999389648438
8710	LRCX	2018-11-16	148.0
8711	LRCX	2018-11-19	143.74000549316406
8712	LRCX	2018-11-20	143.4499969482422
8713	LRCX	2018-11-21	144.52000427246094
8714	LRCX	2018-11-23	143.94000244140625
8715	LRCX	2018-11-26	146.8000030517578
8716	LRCX	2018-11-27	146.8300018310547
8717	LRCX	2018-11-28	153.83999633789062
8718	LRCX	2018-11-29	152.75
8719	LRCX	2018-11-30	156.9600067138672
8720	LRCX	2018-12-03	161.02000427246094
8721	LRCX	2018-12-04	149.69000244140625
8722	LRCX	2018-12-06	145.72999572753906
8723	LRCX	2018-12-07	138.02999877929688
8724	LRCX	2018-12-10	137.82000732421875
8725	LRCX	2018-12-11	138.2899932861328
8726	LRCX	2018-12-12	138.4499969482422
8727	LRCX	2018-12-13	138.75999450683594
8728	LRCX	2018-12-14	135.3699951171875
8729	LRCX	2018-12-17	135.67999267578125
8730	LRCX	2018-12-18	137.92999267578125
8731	LRCX	2018-12-19	131.1199951171875
8732	LRCX	2018-12-20	128.30999755859375
8733	LRCX	2018-12-21	127.16000366210938
8734	LRCX	2018-12-24	123.27999877929688
8735	LRCX	2018-12-26	130.83999633789062
8736	LRCX	2018-12-27	133.27999877929688
8737	LRCX	2018-12-28	135.4199981689453
8738	LRCX	2018-12-31	136.1699981689453
8739	LRCX	2019-01-02	138.3000030517578
8740	LRCX	2019-01-03	131.6300048828125
8741	LRCX	2019-01-04	138.05999755859375
8742	LRCX	2019-01-07	139.2899932861328
8743	LRCX	2019-01-08	136.92999267578125
8744	LRCX	2019-01-09	144.0
8745	LRCX	2019-01-10	144.57000732421875
8746	LRCX	2019-01-11	144.11000061035156
8747	LRCX	2019-01-14	140.42999267578125
8748	LRCX	2019-01-15	140.0
8749	LRCX	2019-01-16	138.75
8750	LRCX	2019-01-17	141.75999450683594
8751	LRCX	2019-01-18	147.5500030517578
8752	LRCX	2019-01-22	139.88999938964844
8753	LRCX	2019-01-23	139.3300018310547
8754	LRCX	2019-01-24	161.1999969482422
8755	LRCX	2019-01-25	165.49000549316406
8756	LRCX	2019-01-28	166.05999755859375
8757	LRCX	2019-01-29	164.99000549316406
8758	LRCX	2019-01-30	170.92999267578125
8759	LRCX	2019-01-31	169.5800018310547
8760	LRCX	2019-02-01	172.77000427246094
8761	LRCX	2019-02-04	173.16000366210938
8762	LRCX	2019-02-05	173.69000244140625
8763	LRCX	2019-02-06	177.10000610351562
8764	LRCX	2019-02-07	175.72000122070312
8765	LRCX	2019-02-08	175.3000030517578
8766	LRCX	2019-02-11	175.9199981689453
8767	LRCX	2019-02-12	179.25
8768	LRCX	2019-02-13	181.00999450683594
8769	LRCX	2019-02-14	181.3300018310547
8770	LRCX	2019-02-15	181.08999633789062
8771	LRCX	2019-02-19	180.30999755859375
8772	LRCX	2019-02-20	182.2100067138672
8773	LRCX	2019-02-21	178.82000732421875
8774	LRCX	2019-02-22	179.22000122070312
8775	LRCX	2019-02-25	179.60000610351562
8776	LRCX	2019-02-26	178.55999755859375
8777	LRCX	2019-02-27	177.1999969482422
8778	LRCX	2019-02-28	176.08999633789062
8779	LRCX	2019-03-01	176.75
8780	LRCX	2019-03-04	177.77000427246094
8781	LRCX	2019-03-05	173.5399932861328
8782	LRCX	2019-03-06	169.19000244140625
8783	LRCX	2019-03-07	167.16000366210938
8784	LRCX	2019-03-08	168.8300018310547
8785	LRCX	2019-03-11	172.00999450683594
8786	LRCX	2019-03-12	172.05999755859375
8787	LRCX	2019-03-13	170.41000366210938
8788	LRCX	2019-03-14	176.52999877929688
8789	LRCX	2019-03-15	182.38999938964844
8790	LRCX	2019-03-18	180.1999969482422
8791	LRCX	2019-03-19	179.35000610351562
8792	LRCX	2019-03-20	175.74000549316406
8793	LRCX	2019-03-21	183.8000030517578
8794	LRCX	2019-03-22	179.4499969482422
8795	LRCX	2019-03-25	179.08999633789062
8796	LRCX	2019-03-26	180.0500030517578
8797	LRCX	2019-03-27	177.63999938964844
8798	LRCX	2019-03-28	175.67999267578125
8799	LRCX	2019-03-29	179.00999450683594
8800	LRCX	2019-04-01	184.6999969482422
8801	LRCX	2019-04-02	184.25999450683594
8802	LRCX	2019-04-03	191.5399932861328
8803	LRCX	2019-04-04	191.02999877929688
8804	LRCX	2019-04-05	195.14999389648438
8805	LRCX	2019-04-08	193.5800018310547
8806	LRCX	2019-04-09	190.4600067138672
8807	LRCX	2019-04-10	190.83999633789062
8808	LRCX	2019-04-11	191.30999755859375
8809	LRCX	2019-04-12	194.0800018310547
8810	LRCX	2019-04-15	192.80999755859375
8811	LRCX	2019-04-16	194.6199951171875
8812	LRCX	2019-04-17	196.2899932861328
8813	LRCX	2019-04-18	194.77000427246094
8814	LRCX	2019-04-22	195.22000122070312
8815	LRCX	2019-04-23	194.77999877929688
8816	LRCX	2019-04-24	195.44000244140625
8817	LRCX	2019-04-25	205.0800018310547
8818	LRCX	2019-04-26	206.38999938964844
8819	LRCX	2019-04-29	206.1199951171875
8820	LRCX	2019-04-30	207.42999267578125
8821	LRCX	2019-05-01	203.9600067138672
8822	LRCX	2019-05-02	206.83999633789062
8823	LRCX	2019-05-03	207.77999877929688
8824	LRCX	2019-05-06	204.5399932861328
8825	LRCX	2019-05-07	199.94000244140625
8826	LRCX	2019-05-08	199.7100067138672
8827	LRCX	2019-05-09	198.6300048828125
8828	LRCX	2019-05-10	197.89999389648438
8829	LRCX	2019-05-13	188.3000030517578
8830	LRCX	2019-05-14	192.44000244140625
8831	LRCX	2019-05-15	195.47999572753906
8832	LRCX	2019-05-16	194.4600067138672
8833	LRCX	2019-05-17	194.16000366210938
8834	LRCX	2019-05-20	183.6699981689453
8835	LRCX	2019-05-21	186.91000366210938
8836	LRCX	2019-05-22	187.17999267578125
8837	LRCX	2019-05-23	185.4499969482422
8838	LRCX	2019-05-24	181.89999389648438
8839	LRCX	2019-05-28	178.9199981689453
8840	LRCX	2019-05-29	177.60000610351562
8841	LRCX	2019-05-30	178.6199951171875
8842	LRCX	2019-05-31	174.61000061035156
8843	LRCX	2019-06-03	172.42999267578125
8844	LRCX	2019-06-04	180.4199981689453
8845	LRCX	2019-06-05	182.32000732421875
8846	LRCX	2019-06-06	184.63999938964844
8847	LRCX	2019-06-07	186.67999267578125
8848	LRCX	2019-06-10	191.1699981689453
8849	LRCX	2019-06-11	189.9199981689453
8850	LRCX	2019-06-12	179.8800048828125
8851	LRCX	2019-06-13	180.19000244140625
8852	LRCX	2019-06-14	176.8000030517578
8853	LRCX	2019-06-17	172.50999450683594
8854	LRCX	2019-06-18	180.44000244140625
8855	LRCX	2019-06-19	181.4199981689453
8856	LRCX	2019-06-20	183.9600067138672
8857	LRCX	2019-06-21	183.02999877929688
8858	LRCX	2019-06-24	181.27000427246094
8859	LRCX	2019-06-25	175.82000732421875
8860	LRCX	2019-06-26	181.27999877929688
8861	LRCX	2019-06-27	186.1300048828125
8862	LRCX	2019-06-28	187.83999633789062
8863	LRCX	2019-07-01	191.33999633789062
8864	LRCX	2019-07-02	187.19000244140625
8865	LRCX	2019-07-03	184.86000061035156
8866	LRCX	2019-07-05	183.63999938964844
8867	LRCX	2019-07-08	181.39999389648438
8868	LRCX	2019-07-09	183.0800018310547
8869	LRCX	2019-07-10	184.22000122070312
8870	LRCX	2019-07-11	184.88999938964844
8871	LRCX	2019-07-12	191.24000549316406
8872	LRCX	2019-07-15	192.75
8873	LRCX	2019-07-16	189.80999755859375
8874	LRCX	2019-07-17	191.72000122070312
8875	LRCX	2019-07-18	198.22999572753906
8876	LRCX	2019-07-19	198.47000122070312
8877	LRCX	2019-07-22	207.2100067138672
8878	LRCX	2019-07-23	209.75999450683594
8879	LRCX	2019-07-24	216.97999572753906
8880	LRCX	2019-07-25	210.75
8881	LRCX	2019-07-26	210.75
8882	LRCX	2019-07-29	210.82000732421875
8883	LRCX	2019-07-30	211.32000732421875
8884	LRCX	2019-07-31	208.61000061035156
8885	LRCX	2019-08-01	205.75999450683594
8886	LRCX	2019-08-02	204.08999633789062
8887	LRCX	2019-08-05	193.52999877929688
8888	LRCX	2019-08-06	194.52000427246094
8889	LRCX	2019-08-07	196.42999267578125
8890	LRCX	2019-08-08	201.47999572753906
8891	LRCX	2019-08-09	195.32000732421875
8892	LRCX	2019-08-12	196.30999755859375
8893	LRCX	2019-08-13	205.69000244140625
8894	LRCX	2019-08-14	198.5
8895	LRCX	2019-08-15	198.92999267578125
8896	LRCX	2019-08-16	205.11000061035156
8897	LRCX	2019-08-19	208.0500030517578
8898	LRCX	2019-08-20	206.75999450683594
8899	LRCX	2019-08-21	207.99000549316406
8900	LRCX	2019-08-22	210.4600067138672
8901	LRCX	2019-08-23	200.38999938964844
8902	LRCX	2019-08-26	201.33999633789062
8903	LRCX	2019-08-27	199.77000427246094
8904	LRCX	2019-08-28	203.27999877929688
8905	LRCX	2019-08-29	207.66000366210938
8906	LRCX	2019-08-30	210.50999450683594
8907	LRCX	2019-09-03	212.94000244140625
8908	LRCX	2019-09-04	221.60000610351562
8909	LRCX	2019-09-05	226.74000549316406
8910	LRCX	2019-09-06	227.9199981689453
8911	LRCX	2019-09-09	230.33999633789062
8912	LRCX	2019-09-10	231.94000244140625
8913	LRCX	2019-09-11	234.00999450683594
8914	LRCX	2019-09-12	234.8699951171875
8915	LRCX	2019-09-13	235.55999755859375
8916	LRCX	2019-09-16	234.94000244140625
8917	LRCX	2019-09-17	236.77999877929688
8918	LRCX	2019-09-18	237.63999938964844
8919	LRCX	2019-09-19	236.86000061035156
8920	LRCX	2019-09-20	235.30999755859375
8921	LRCX	2019-09-23	238.24000549316406
8922	LRCX	2019-09-24	235.86000061035156
8923	LRCX	2019-09-25	241.60000610351562
8924	LRCX	2019-09-26	242.8300018310547
8925	LRCX	2019-09-27	230.0800018310547
8926	LRCX	2019-09-30	231.11000061035156
8927	LRCX	2019-10-01	230.38999938964844
8928	LRCX	2019-10-02	228.0
8929	LRCX	2019-10-03	229.0500030517578
8930	LRCX	2019-10-04	233.27000427246094
8931	LRCX	2019-10-07	232.13999938964844
8932	LRCX	2019-10-08	227.6999969482422
8933	LRCX	2019-10-09	233.1300048828125
8934	LRCX	2019-10-10	234.6199951171875
8935	LRCX	2019-10-11	237.08999633789062
8936	LRCX	2019-10-14	236.27999877929688
8937	LRCX	2019-10-15	242.0500030517578
8938	LRCX	2019-10-16	234.75999450683594
8939	LRCX	2019-10-17	236.10000610351562
8940	LRCX	2019-10-18	233.6999969482422
8941	LRCX	2019-10-21	238.4600067138672
8942	LRCX	2019-10-22	234.91000366210938
8943	LRCX	2019-10-23	233.17999267578125
8944	LRCX	2019-10-24	265.6000061035156
8945	LRCX	2019-10-25	270.04998779296875
8946	LRCX	2019-10-28	281.25
8947	LRCX	2019-10-29	276.489990234375
8948	LRCX	2019-10-30	277.55999755859375
8949	LRCX	2019-10-31	271.0400085449219
8950	LRCX	2019-11-01	278.260009765625
8951	LRCX	2019-11-04	278.1000061035156
8952	LRCX	2019-11-05	277.95001220703125
8953	LRCX	2019-11-06	275.510009765625
8954	LRCX	2019-11-07	274.1099853515625
8955	LRCX	2019-11-08	272.67999267578125
8956	LRCX	2019-11-11	271.260009765625
8957	LRCX	2019-11-12	270.010009765625
8958	LRCX	2019-11-13	272.4599914550781
8959	LRCX	2019-11-14	275.0899963378906
8960	LRCX	2019-11-15	283.67999267578125
8961	LRCX	2019-11-18	282.70001220703125
8962	LRCX	2019-11-19	276.760009765625
8963	LRCX	2019-11-20	274.1300048828125
8964	LRCX	2019-11-21	263.8999938964844
8965	LRCX	2019-11-22	261.9800109863281
8966	LRCX	2019-11-25	269.010009765625
8967	LRCX	2019-11-26	269.55999755859375
8968	LRCX	2019-11-27	270.94000244140625
8969	LRCX	2019-11-29	266.8299865722656
8970	LRCX	2019-12-02	262.94000244140625
8971	LRCX	2019-12-03	257.8399963378906
8972	LRCX	2019-12-04	262.8699951171875
8973	LRCX	2019-12-05	264.82000732421875
8974	LRCX	2019-12-06	269.8599853515625
8975	LRCX	2019-12-09	268.0199890136719
8976	LRCX	2019-12-10	268.989990234375
8977	LRCX	2019-12-11	275.3999938964844
8978	LRCX	2019-12-12	284.70001220703125
8979	LRCX	2019-12-13	281.95001220703125
8980	LRCX	2019-12-16	284.25
8981	LRCX	2019-12-17	290.57000732421875
8982	LRCX	2019-12-18	288.0199890136719
8983	LRCX	2019-12-19	293.2900085449219
8984	LRCX	2019-12-20	297.4100036621094
8985	LRCX	2019-12-23	294.45001220703125
8986	LRCX	2019-12-24	294.4800109863281
8987	LRCX	2019-12-26	294.9200134277344
8988	LRCX	2019-12-27	293.70001220703125
8989	LRCX	2019-12-30	292.5400085449219
8990	LRCX	2019-12-31	292.3999938964844
8991	LRCX	2020-01-02	297.8900146484375
8992	LRCX	2020-01-03	294.69000244140625
8993	LRCX	2020-01-06	289.19000244140625
8994	LRCX	2020-01-07	296.239990234375
8995	LRCX	2020-01-08	299.9700012207031
8996	LRCX	2020-01-09	297.92999267578125
8997	LRCX	2020-01-10	294.3399963378906
8998	LRCX	2020-01-13	297.2900085449219
8999	LRCX	2020-01-14	300.760009765625
9000	LRCX	2020-01-15	298.3399963378906
9001	LRCX	2020-01-16	305.95001220703125
9002	LRCX	2020-01-17	308.0
9003	LRCX	2020-01-21	308.67999267578125
9004	LRCX	2020-01-22	311.3399963378906
9005	LRCX	2020-01-23	312.4200134277344
9006	LRCX	2020-01-24	306.5400085449219
9007	LRCX	2020-01-27	293.7900085449219
9008	LRCX	2020-01-28	301.69000244140625
9009	LRCX	2020-01-29	298.2200012207031
9010	LRCX	2020-01-30	310.95001220703125
9011	LRCX	2020-01-31	298.2099914550781
9012	LRCX	2020-02-03	308.44000244140625
9013	LRCX	2020-02-04	325.3999938964844
9014	LRCX	2020-02-05	325.6199951171875
9015	LRCX	2020-02-06	323.5199890136719
9016	LRCX	2020-02-07	315.3999938964844
9017	LRCX	2020-02-10	319.8299865722656
9018	LRCX	2020-02-11	325.6700134277344
9019	LRCX	2020-02-12	334.6199951171875
9020	LRCX	2020-02-13	341.5799865722656
9021	LRCX	2020-02-14	339.29998779296875
9022	LRCX	2020-02-18	325.3399963378906
9023	LRCX	2020-02-19	333.8500061035156
9024	LRCX	2020-02-20	328.489990234375
9025	LRCX	2020-02-21	316.79998779296875
9026	LRCX	2020-02-24	300.4599914550781
9027	LRCX	2020-02-25	292.2200012207031
9028	LRCX	2020-02-26	296.6000061035156
9029	LRCX	2020-02-27	285.70001220703125
9030	LRCX	2020-02-28	293.42999267578125
9031	LRCX	2020-03-02	300.3299865722656
9032	LRCX	2020-03-03	291.4599914550781
9033	LRCX	2020-03-04	306.239990234375
9034	LRCX	2020-03-05	299.1300048828125
9035	LRCX	2020-03-06	294.4100036621094
9036	LRCX	2020-03-09	267.6000061035156
9037	LRCX	2020-03-10	287.57000732421875
9038	LRCX	2020-03-11	276.6300048828125
9039	LRCX	2020-03-12	237.85000610351562
9040	LRCX	2020-03-13	261.7799987792969
9041	LRCX	2020-03-16	213.5399932861328
9042	LRCX	2020-03-17	229.3000030517578
9043	LRCX	2020-03-18	194.13999938964844
9044	LRCX	2020-03-19	195.00999450683594
9045	LRCX	2020-03-20	187.88999938964844
9046	LRCX	2020-03-23	192.85000610351562
9047	LRCX	2020-03-24	230.63999938964844
9048	LRCX	2020-03-25	233.5500030517578
9049	LRCX	2020-03-26	260.3399963378906
9050	LRCX	2020-03-27	241.22000122070312
9051	LRCX	2020-03-30	255.3000030517578
9052	LRCX	2020-03-31	240.0
9053	LRCX	2020-04-01	223.3300018310547
9054	LRCX	2020-04-02	220.57000732421875
9055	LRCX	2020-04-03	218.14999389648438
9056	LRCX	2020-04-06	250.75
9057	LRCX	2020-04-07	256.2200012207031
9058	LRCX	2020-04-08	266.75
9059	LRCX	2020-04-09	258.2799987792969
9060	LRCX	2020-04-13	258.7799987792969
9061	LRCX	2020-04-14	272.510009765625
9062	LRCX	2020-04-15	262.80999755859375
9063	LRCX	2020-04-16	270.7099914550781
9064	LRCX	2020-04-17	279.0199890136719
9065	LRCX	2020-04-20	266.7300109863281
9066	LRCX	2020-04-21	243.6300048828125
9067	LRCX	2020-04-22	271.7799987792969
9068	LRCX	2020-04-23	263.9599914550781
9069	LRCX	2020-04-24	266.6700134277344
9070	LRCX	2020-04-27	264.4100036621094
9071	LRCX	2020-04-28	261.8500061035156
9072	LRCX	2020-04-29	279.989990234375
9073	LRCX	2020-04-30	255.27999877929688
9074	LRCX	2020-05-01	235.02000427246094
9075	LRCX	2020-05-04	234.52000427246094
9076	LRCX	2020-05-05	242.80999755859375
9077	LRCX	2020-05-06	244.55999755859375
9078	LRCX	2020-05-07	247.6300048828125
9079	LRCX	2020-05-08	265.3999938964844
9080	LRCX	2020-05-11	262.2300109863281
9081	LRCX	2020-05-12	255.97999572753906
9082	LRCX	2020-05-13	248.19000244140625
9083	LRCX	2020-05-14	269.0
9084	LRCX	2020-05-15	251.83999633789062
9085	LRCX	2020-05-18	257.4700012207031
9086	LRCX	2020-05-19	261.6600036621094
9087	LRCX	2020-05-20	271.1700134277344
9088	LRCX	2020-05-21	260.70001220703125
9089	LRCX	2020-05-22	261.1400146484375
9090	LRCX	2020-05-26	266.3599853515625
9091	LRCX	2020-05-27	276.1099853515625
9092	LRCX	2020-05-28	266.82000732421875
9093	LRCX	2020-05-29	273.6700134277344
9094	LRCX	2020-06-01	270.9700012207031
9095	LRCX	2020-06-02	271.4599914550781
9096	LRCX	2020-06-03	286.8900146484375
9097	LRCX	2020-06-04	291.8399963378906
9098	LRCX	2020-06-05	304.9200134277344
9099	LRCX	2020-06-08	297.5899963378906
9100	LRCX	2020-06-09	302.3299865722656
9101	LRCX	2020-06-10	301.29998779296875
9102	LRCX	2020-06-11	282.42999267578125
9103	LRCX	2020-06-12	284.5199890136719
9104	LRCX	2020-06-15	291.1400146484375
9105	LRCX	2020-06-16	305.4800109863281
9106	LRCX	2020-06-17	313.7799987792969
9107	LRCX	2020-06-18	314.79998779296875
9108	LRCX	2020-06-19	315.25
9109	LRCX	2020-06-22	312.29998779296875
9110	LRCX	2020-06-23	315.9800109863281
9111	LRCX	2020-06-24	305.7799987792969
9112	LRCX	2020-06-25	312.6000061035156
9113	LRCX	2020-06-26	302.5199890136719
9114	LRCX	2020-06-29	308.4599914550781
9115	LRCX	2020-06-30	323.4599914550781
9116	LRCX	2020-07-01	317.4800109863281
9117	LRCX	2020-07-02	323.70001220703125
9118	LRCX	2020-07-06	334.9599914550781
9119	LRCX	2020-07-07	327.8900146484375
9120	LRCX	2020-07-08	333.79998779296875
9121	LRCX	2020-07-09	335.760009765625
9122	LRCX	2020-07-10	339.9800109863281
9123	LRCX	2020-07-13	337.1400146484375
9124	LRCX	2020-07-14	346.05999755859375
9125	LRCX	2020-07-15	343.2200012207031
9126	LRCX	2020-07-16	344.8800048828125
9127	LRCX	2020-07-17	346.2699890136719
9128	LRCX	2020-07-20	353.75
9129	LRCX	2020-07-21	357.0199890136719
9130	LRCX	2020-07-22	361.9599914550781
9131	LRCX	2020-07-23	354.82000732421875
9132	LRCX	2020-07-24	345.7200012207031
9133	LRCX	2020-07-27	358.0799865722656
9134	LRCX	2020-07-28	348.92999267578125
9135	LRCX	2020-07-29	360.8299865722656
9136	LRCX	2020-07-30	378.5400085449219
9137	LRCX	2020-07-31	377.1600036621094
9138	LRCX	2020-08-03	381.4100036621094
9139	LRCX	2020-08-04	384.9599914550781
9140	LRCX	2020-08-05	383.4700012207031
9141	LRCX	2020-08-06	377.80999755859375
9142	LRCX	2020-08-07	372.44000244140625
9143	LRCX	2020-08-10	375.760009765625
9144	LRCX	2020-08-11	369.010009765625
9145	LRCX	2020-08-12	381.5199890136719
9146	LRCX	2020-08-13	377.0199890136719
9147	LRCX	2020-08-14	373.6400146484375
9148	LRCX	2020-08-17	379.0799865722656
9149	LRCX	2020-08-18	374.57000732421875
9150	LRCX	2020-08-19	372.19000244140625
9151	LRCX	2020-08-20	358.5
9152	LRCX	2020-08-21	353.44000244140625
9153	LRCX	2020-08-24	351.0199890136719
9154	LRCX	2020-08-25	352.5
9155	LRCX	2020-08-26	351.79998779296875
9156	LRCX	2020-08-27	341.45001220703125
9157	LRCX	2020-08-28	350.7799987792969
9158	LRCX	2020-08-31	336.3399963378906
9159	LRCX	2020-09-01	340.55999755859375
9160	LRCX	2020-09-02	362.70001220703125
9161	LRCX	2020-09-03	341.5299987792969
9162	LRCX	2020-09-04	333.1199951171875
9163	LRCX	2020-09-08	302.7200012207031
9164	LRCX	2020-09-09	300.9100036621094
9165	LRCX	2020-09-10	297.510009765625
9166	LRCX	2020-09-11	293.989990234375
9167	LRCX	2020-09-14	305.4200134277344
9168	LRCX	2020-09-15	308.92999267578125
9169	LRCX	2020-09-16	306.6000061035156
9170	LRCX	2020-09-17	305.8900146484375
9171	LRCX	2020-09-18	307.2099914550781
9172	LRCX	2020-09-21	314.9599914550781
9173	LRCX	2020-09-22	318.69000244140625
9174	LRCX	2020-09-23	317.0199890136719
9175	LRCX	2020-09-24	327.1700134277344
9176	LRCX	2020-09-25	330.2699890136719
9177	LRCX	2020-09-28	336.6099853515625
9178	LRCX	2020-09-29	337.7099914550781
9179	LRCX	2020-09-30	331.75
9180	LRCX	2020-10-01	339.1300048828125
9181	LRCX	2020-10-02	328.7099914550781
9182	LRCX	2020-10-05	342.2300109863281
9183	LRCX	2020-10-06	340.9800109863281
9184	LRCX	2020-10-07	345.7699890136719
9185	LRCX	2020-10-08	355.42999267578125
9186	LRCX	2020-10-09	362.7099914550781
9187	LRCX	2020-10-12	370.1099853515625
9188	LRCX	2020-10-13	374.19000244140625
9189	LRCX	2020-10-14	374.239990234375
9190	LRCX	2020-10-15	375.489990234375
9191	LRCX	2020-10-16	364.9599914550781
9192	LRCX	2020-10-19	363.57000732421875
9193	LRCX	2020-10-20	363.57000732421875
9194	LRCX	2020-10-21	366.6199951171875
9195	LRCX	2020-10-22	358.010009765625
9196	LRCX	2020-10-23	353.9200134277344
9197	LRCX	2020-10-26	347.6300048828125
9198	LRCX	2020-10-27	343.8299865722656
9199	LRCX	2020-10-28	338.8999938964844
9200	LRCX	2020-10-29	353.260009765625
9201	LRCX	2020-10-30	342.0799865722656
9202	LRCX	2020-11-02	350.95001220703125
9203	LRCX	2020-11-03	370.5299987792969
9204	LRCX	2020-11-04	380.3399963378906
9205	LRCX	2020-11-05	399.7099914550781
9206	LRCX	2020-11-06	409.4200134277344
9207	LRCX	2020-11-09	416.2799987792969
9208	LRCX	2020-11-10	407.8699951171875
9209	LRCX	2020-11-11	424.0
9210	LRCX	2020-11-12	418.4599914550781
9211	LRCX	2020-11-13	426.30999755859375
9212	LRCX	2020-11-16	439.2900085449219
9213	LRCX	2020-11-17	431.92999267578125
9214	LRCX	2020-11-18	430.3299865722656
9215	LRCX	2020-11-19	437.67999267578125
9216	LRCX	2020-11-20	433.6400146484375
9217	LRCX	2020-11-23	448.739990234375
9218	LRCX	2020-11-24	446.44000244140625
9219	LRCX	2020-11-25	446.7799987792969
9220	LRCX	2020-11-27	456.5400085449219
9221	LRCX	2020-11-30	452.6600036621094
9222	LRCX	2020-12-01	467.6499938964844
9223	LRCX	2020-12-02	479.2200012207031
9224	LRCX	2020-12-03	484.07000732421875
9225	LRCX	2020-12-04	499.9800109863281
9226	LRCX	2020-12-07	508.67999267578125
9227	LRCX	2020-12-08	511.6600036621094
9228	LRCX	2020-12-09	493.8299865722656
9229	LRCX	2020-12-10	490.1499938964844
9230	LRCX	2020-12-11	491.70001220703125
9231	LRCX	2020-12-14	491.8699951171875
9232	LRCX	2020-12-15	495.3299865722656
9233	LRCX	2020-12-16	493.30999755859375
9234	LRCX	2020-12-17	486.239990234375
9235	LRCX	2020-12-18	480.9700012207031
9236	LRCX	2020-12-21	483.2300109863281
9237	LRCX	2020-12-22	476.95001220703125
9238	LRCX	2020-12-23	471.1300048828125
9239	LRCX	2020-12-24	480.3399963378906
9240	LRCX	2020-12-28	476.1000061035156
9241	LRCX	2020-12-29	473.2200012207031
9242	LRCX	2020-12-30	484.45001220703125
9243	LRCX	2020-12-31	472.2699890136719
9244	LRCX	2021-01-04	478.0199890136719
9245	LRCX	2021-01-05	494.54998779296875
9246	LRCX	2021-01-06	496.489990234375
9247	LRCX	2021-01-07	514.4600219726562
9248	LRCX	2021-01-08	501.6300048828125
9249	LRCX	2021-01-11	516.47998046875
9250	LRCX	2021-01-12	536.4400024414062
9251	LRCX	2021-01-13	526.5
9252	LRCX	2021-01-14	557.7899780273438
9253	LRCX	2021-01-15	547.530029296875
9254	LRCX	2021-01-19	580.02001953125
9255	LRCX	2021-01-20	563.0
9256	LRCX	2021-01-21	564.1900024414062
9257	LRCX	2021-01-22	563.8499755859375
9258	LRCX	2021-01-25	567.760009765625
9259	LRCX	2021-01-26	552.6599731445312
9260	LRCX	2021-01-27	515.0399780273438
9261	LRCX	2021-01-28	507.3500061035156
9262	LRCX	2021-01-29	483.95001220703125
9263	LRCX	2021-02-01	501.45001220703125
9264	LRCX	2021-02-02	516.0700073242188
9265	LRCX	2021-02-03	504.3299865722656
9266	LRCX	2021-02-04	519.530029296875
9267	LRCX	2021-02-05	509.760009765625
9268	LRCX	2021-02-08	532.780029296875
9269	LRCX	2021-02-09	528.0800170898438
9270	LRCX	2021-02-10	532.5
9271	LRCX	2021-02-11	572.2100219726562
9272	LRCX	2021-02-12	586.1599731445312
9273	LRCX	2021-02-16	591.7899780273438
9274	LRCX	2021-02-17	585.9099731445312
9275	LRCX	2021-02-18	577.77001953125
9276	LRCX	2021-02-19	598.4099731445312
9277	LRCX	2021-02-22	567.7999877929688
9278	LRCX	2021-02-23	562.6500244140625
9279	LRCX	2021-02-24	596.9000244140625
9280	LRCX	2021-02-25	547.6500244140625
9281	LRCX	2021-02-26	567.1900024414062
9282	LRCX	2021-03-01	598.8099975585938
9283	LRCX	2021-03-02	573.3599853515625
9284	LRCX	2021-03-03	551.22998046875
9285	LRCX	2021-03-04	528.8099975585938
9286	LRCX	2021-03-05	547.7000122070312
9287	LRCX	2021-03-08	502.6099853515625
9288	LRCX	2021-03-09	543.510009765625
9289	LRCX	2021-03-10	518.7000122070312
9290	LRCX	2021-03-11	535.3900146484375
9291	LRCX	2021-03-12	524.8200073242188
9292	LRCX	2021-03-15	536.75
9293	LRCX	2021-03-16	547.1799926757812
9294	LRCX	2021-03-17	553.010009765625
9295	LRCX	2021-03-18	539.1699829101562
9296	LRCX	2021-03-19	542.3099975585938
9297	LRCX	2021-03-22	560.030029296875
9298	LRCX	2021-03-23	544.4099731445312
9299	LRCX	2021-03-24	552.4500122070312
9300	LRCX	2021-03-25	548.030029296875
9301	LRCX	2021-03-26	584.22998046875
9302	LRCX	2021-03-29	570.2899780273438
9303	LRCX	2021-03-30	572.5599975585938
9304	LRCX	2021-03-31	595.239990234375
9305	LRCX	2021-04-01	639.2999877929688
9306	LRCX	2021-04-05	660.7999877929688
9307	LRCX	2021-04-06	652.47998046875
9308	LRCX	2021-04-07	658.780029296875
9309	LRCX	2021-04-08	668.0
9310	LRCX	2021-04-09	662.0
9311	LRCX	2021-04-12	650.27001953125
9312	LRCX	2021-04-13	644.989990234375
9313	LRCX	2021-04-14	640.4299926757812
9314	LRCX	2021-04-15	649.5
9315	LRCX	2021-04-16	643.7100219726562
9316	LRCX	2021-04-19	621.72998046875
9317	LRCX	2021-04-20	613.030029296875
9318	LRCX	2021-04-21	641.25
9319	LRCX	2021-04-22	614.5399780273438
9320	LRCX	2021-04-23	627.489990234375
9321	LRCX	2021-04-26	643.1699829101562
9322	LRCX	2021-04-27	644.8800048828125
9323	LRCX	2021-04-28	638.0499877929688
9324	LRCX	2021-04-29	640.969970703125
9325	LRCX	2021-04-30	620.4500122070312
9326	LRCX	2021-05-03	617.239990234375
9327	LRCX	2021-05-04	606.2899780273438
9328	LRCX	2021-05-05	611.0
9329	LRCX	2021-05-06	617.4400024414062
9330	LRCX	2021-05-07	630.5399780273438
9331	LRCX	2021-05-10	586.4500122070312
9332	LRCX	2021-05-11	592.4299926757812
9333	LRCX	2021-05-12	557.6699829101562
9334	LRCX	2021-05-13	584.72998046875
9335	LRCX	2021-05-14	602.989990234375
9336	LRCX	2021-05-17	592.0700073242188
9337	LRCX	2021-05-18	584.8300170898438
9338	LRCX	2021-05-19	602.2000122070312
9339	LRCX	2021-05-20	626.719970703125
9340	LRCX	2021-05-21	614.0999755859375
9341	LRCX	2021-05-24	634.6400146484375
9342	LRCX	2021-05-25	640.3699951171875
9343	LRCX	2021-05-26	638.0399780273438
9344	LRCX	2021-05-27	645.7000122070312
9345	LRCX	2021-05-28	649.8499755859375
9346	LRCX	2021-06-01	649.0399780273438
9347	LRCX	2021-06-02	648.989990234375
9348	LRCX	2021-06-03	635.780029296875
9349	LRCX	2021-06-04	655.3099975585938
9350	LRCX	2021-06-07	649.5800170898438
9351	LRCX	2021-06-08	637.5499877929688
9352	LRCX	2021-06-09	634.0900268554688
9353	LRCX	2021-06-10	640.77001953125
9354	LRCX	2021-06-11	642.1099853515625
9355	LRCX	2021-06-14	650.239990234375
9356	LRCX	2021-06-15	643.47998046875
9357	LRCX	2021-06-16	638.739990234375
9358	LRCX	2021-06-17	639.780029296875
9359	LRCX	2021-06-18	612.6599731445312
9360	LRCX	2021-06-21	618.6199951171875
9361	LRCX	2021-06-22	621.7899780273438
9362	LRCX	2021-06-23	624.219970703125
9363	LRCX	2021-06-24	635.02001953125
9364	LRCX	2021-06-25	630.4400024414062
9365	LRCX	2021-06-28	646.9600219726562
9366	LRCX	2021-06-29	651.7899780273438
9367	LRCX	2021-06-30	650.7000122070312
9368	LRCX	2021-07-01	633.0700073242188
9369	LRCX	2021-07-02	631.4400024414062
9370	LRCX	2021-07-06	621.9000244140625
9371	LRCX	2021-07-07	613.5900268554688
9372	LRCX	2021-07-08	606.030029296875
9373	LRCX	2021-07-09	612.8499755859375
9374	LRCX	2021-07-12	625.4199829101562
9375	LRCX	2021-07-13	624.6699829101562
9376	LRCX	2021-07-14	617.8800048828125
9377	LRCX	2021-07-15	610.739990234375
9378	LRCX	2021-07-16	588.47998046875
9379	LRCX	2021-07-19	591.52001953125
9380	LRCX	2021-07-20	607.0900268554688
9381	LRCX	2021-07-21	637.25
9382	LRCX	2021-07-22	635.9299926757812
9383	LRCX	2021-07-23	640.27001953125
9384	LRCX	2021-07-26	640.3900146484375
9385	LRCX	2021-07-27	622.5900268554688
9386	LRCX	2021-07-28	635.0
9387	LRCX	2021-07-29	619.6300048828125
9388	LRCX	2021-07-30	637.4099731445312
9389	LRCX	2021-08-02	641.7999877929688
9390	LRCX	2021-08-03	645.52001953125
9391	LRCX	2021-08-04	649.780029296875
9392	LRCX	2021-08-05	645.6599731445312
9393	LRCX	2021-08-06	647.9600219726562
9394	LRCX	2021-08-09	640.5
9395	LRCX	2021-08-10	617.1699829101562
9396	LRCX	2021-08-11	608.52001953125
9397	LRCX	2021-08-12	583.510009765625
9398	LRCX	2021-08-13	580.4099731445312
9399	LRCX	2021-08-16	588.8699951171875
9400	LRCX	2021-08-17	578.989990234375
9401	LRCX	2021-08-18	569.510009765625
9402	LRCX	2021-08-19	577.1400146484375
9403	LRCX	2021-08-20	565.969970703125
9404	LRCX	2021-08-23	584.2999877929688
9405	LRCX	2021-08-24	585.5800170898438
9406	LRCX	2021-08-25	588.77001953125
9407	LRCX	2021-08-26	585.3499755859375
9408	LRCX	2021-08-27	609.5900268554688
9409	LRCX	2021-08-30	607.989990234375
9410	LRCX	2021-08-31	604.8200073242188
9411	LRCX	2021-09-01	599.780029296875
9412	LRCX	2021-09-02	602.0999755859375
9413	LRCX	2021-09-03	610.7100219726562
9414	LRCX	2021-09-07	593.1900024414062
9415	LRCX	2021-09-08	583.5399780273438
9416	LRCX	2021-09-09	593.6099853515625
9417	LRCX	2021-09-10	598.1099853515625
9418	LRCX	2021-09-13	608.77001953125
9419	LRCX	2021-09-14	603.5
9420	LRCX	2021-09-15	611.5
9421	LRCX	2021-09-16	615.8499755859375
9422	LRCX	2021-09-17	608.97998046875
9423	LRCX	2021-09-20	589.9099731445312
9424	LRCX	2021-09-21	586.219970703125
9425	LRCX	2021-09-22	601.0999755859375
9426	LRCX	2021-09-23	612.5599975585938
9427	LRCX	2021-09-24	612.47998046875
9428	LRCX	2021-09-27	616.6699829101562
9429	LRCX	2021-09-28	585.969970703125
9430	LRCX	2021-09-29	567.510009765625
9431	LRCX	2021-09-30	569.1500244140625
9432	LRCX	2021-10-01	569.72998046875
9433	LRCX	2021-10-04	550.1400146484375
9434	LRCX	2021-10-05	555.9000244140625
9435	LRCX	2021-10-06	551.72998046875
9436	LRCX	2021-10-07	555.8200073242188
9437	LRCX	2021-10-08	550.1599731445312
9438	LRCX	2021-10-11	552.4400024414062
9439	LRCX	2021-10-12	546.780029296875
9440	LRCX	2021-10-13	544.4099731445312
9441	LRCX	2021-10-14	567.9299926757812
9442	LRCX	2021-10-15	564.469970703125
9443	LRCX	2021-10-18	568.7000122070312
9444	LRCX	2021-10-19	570.8300170898438
9445	LRCX	2021-10-20	565.5
9446	LRCX	2021-10-21	555.4199829101562
9447	LRCX	2021-10-22	556.739990234375
9448	LRCX	2021-10-25	551.969970703125
9449	LRCX	2021-10-26	548.9400024414062
9450	LRCX	2021-10-27	553.6199951171875
9451	LRCX	2021-10-28	565.9500122070312
9452	LRCX	2021-10-29	563.5700073242188
9453	LRCX	2021-11-01	572.760009765625
9454	LRCX	2021-11-02	574.239990234375
9455	LRCX	2021-11-03	581.4000244140625
9456	LRCX	2021-11-04	598.72998046875
9457	LRCX	2021-11-05	610.77001953125
9458	LRCX	2021-11-08	609.0700073242188
9459	LRCX	2021-11-09	621.9099731445312
9460	LRCX	2021-11-10	605.780029296875
9461	LRCX	2021-11-11	613.7000122070312
9462	LRCX	2021-11-12	624.4199829101562
9463	LRCX	2021-11-15	630.260009765625
9464	LRCX	2021-11-16	634.260009765625
9465	LRCX	2021-11-17	630.6300048828125
9466	LRCX	2021-11-18	635.7999877929688
9467	LRCX	2021-11-19	644.5
9468	LRCX	2021-11-22	646.7000122070312
9469	LRCX	2021-11-23	661.3200073242188
9470	LRCX	2021-11-24	660.7899780273438
9471	LRCX	2021-11-26	641.97998046875
9472	LRCX	2021-11-29	680.5399780273438
9473	LRCX	2021-11-30	679.8499755859375
9474	LRCX	2021-12-01	693.530029296875
9475	LRCX	2021-12-02	661.52001953125
9476	LRCX	2021-12-03	661.469970703125
9477	LRCX	2021-12-06	667.5599975585938
9478	LRCX	2021-12-07	706.1500244140625
9479	LRCX	2021-12-08	714.030029296875
9480	LRCX	2021-12-09	699.3900146484375
9481	LRCX	2021-12-10	705.9600219726562
9482	LRCX	2021-12-13	684.969970703125
9483	LRCX	2021-12-14	679.2100219726562
9484	LRCX	2021-12-15	697.3099975585938
9485	LRCX	2021-12-16	671.280029296875
9486	LRCX	2021-12-17	669.1699829101562
9487	LRCX	2021-12-20	661.0800170898438
9488	LRCX	2021-12-21	683.0700073242188
9489	LRCX	2021-12-22	691.219970703125
9490	LRCX	2021-12-23	698.719970703125
9491	LRCX	2021-12-27	723.4000244140625
9492	LRCX	2021-12-28	716.0999755859375
9493	LRCX	2021-12-29	726.75
9494	LRCX	2021-12-30	718.3300170898438
9495	LRCX	2021-12-31	719.1500244140625
9496	LRCX	2022-01-03	725.4600219726562
9497	LRCX	2022-01-04	712.0
9498	LRCX	2022-01-05	691.8099975585938
9499	LRCX	2022-01-06	701.9099731445312
9500	LRCX	2022-01-07	669.2899780273438
9501	LRCX	2022-01-10	664.2899780273438
9502	LRCX	2022-01-11	673.2100219726562
9503	LRCX	2022-01-12	686.3200073242188
9504	LRCX	2022-01-13	686.77001953125
9505	LRCX	2022-01-14	729.8200073242188
9506	LRCX	2022-01-18	679.010009765625
9507	LRCX	2022-01-19	642.72998046875
9508	LRCX	2022-01-20	619.6699829101562
9509	LRCX	2022-01-21	605.7899780273438
9510	LRCX	2022-01-24	621.8200073242188
9511	LRCX	2022-01-25	588.22998046875
9512	LRCX	2022-01-26	596.6699829101562
9513	LRCX	2022-01-27	555.2999877929688
9514	LRCX	2022-01-28	561.1400146484375
9515	LRCX	2022-01-31	589.9199829101562
9516	LRCX	2022-02-01	589.469970703125
9517	LRCX	2022-02-02	611.77001953125
9518	LRCX	2022-02-03	588.760009765625
9519	LRCX	2022-02-04	579.0700073242188
9520	LRCX	2022-02-07	571.3699951171875
9521	LRCX	2022-02-08	576.2899780273438
9522	LRCX	2022-02-09	607.4400024414062
9523	LRCX	2022-02-10	594.8699951171875
9524	LRCX	2022-02-11	559.989990234375
9525	LRCX	2022-02-14	558.25
9526	LRCX	2022-02-15	593.8200073242188
9527	LRCX	2022-02-16	591.469970703125
9528	LRCX	2022-02-17	580.6099853515625
9529	LRCX	2022-02-18	569.989990234375
9530	LRCX	2022-02-22	559.719970703125
9531	LRCX	2022-02-23	542.3900146484375
9532	LRCX	2022-02-24	562.8800048828125
9533	LRCX	2022-02-25	573.2000122070312
9534	LRCX	2022-02-28	561.3499755859375
9535	LRCX	2022-03-01	540.5700073242188
9536	LRCX	2022-03-02	554.02001953125
9537	LRCX	2022-03-03	543.510009765625
9538	LRCX	2022-03-04	525.780029296875
9539	LRCX	2022-03-07	489.1499938964844
9540	LRCX	2022-03-08	490.3699951171875
9541	LRCX	2022-03-09	517.3099975585938
9542	LRCX	2022-03-10	497.07000732421875
9543	LRCX	2022-03-11	483.3900146484375
9544	LRCX	2022-03-14	469.0
9545	LRCX	2022-03-15	484.7200012207031
9546	LRCX	2022-03-16	514.489990234375
9547	LRCX	2022-03-17	526.3200073242188
9548	LRCX	2022-03-18	544.6400146484375
9549	LRCX	2022-03-21	536.8599853515625
9550	LRCX	2022-03-22	546.760009765625
9551	LRCX	2022-03-23	530.989990234375
9552	LRCX	2022-03-24	556.219970703125
9553	LRCX	2022-03-25	554.8200073242188
9554	LRCX	2022-03-28	557.3099975585938
9555	LRCX	2022-03-29	568.9299926757812
9556	LRCX	2022-03-30	548.5599975585938
9557	LRCX	2022-03-31	537.6099853515625
9558	LRCX	2022-04-01	525.4500122070312
9559	LRCX	2022-04-04	535.5499877929688
9560	LRCX	2022-04-05	503.6400146484375
9561	LRCX	2022-04-06	498.1700134277344
9562	LRCX	2022-04-07	503.3399963378906
9563	LRCX	2022-04-08	491.6400146484375
9564	LRCX	2022-04-11	475.760009765625
9565	LRCX	2022-04-12	467.0
9566	LRCX	2022-04-13	472.6099853515625
9567	LRCX	2022-04-14	456.1600036621094
9568	LRCX	2022-04-18	470.54998779296875
9569	LRCX	2022-04-19	479.19000244140625
9570	LRCX	2022-04-20	481.45001220703125
9571	LRCX	2022-04-21	469.510009765625
9572	LRCX	2022-04-22	463.1300048828125
9573	LRCX	2022-04-25	476.4200134277344
9574	LRCX	2022-04-26	457.2200012207031
9575	LRCX	2022-04-27	456.7799987792969
9576	LRCX	2022-04-28	484.489990234375
9577	LRCX	2022-04-29	465.760009765625
9578	LRCX	2022-05-02	479.32000732421875
9579	LRCX	2022-05-03	485.3900146484375
9580	LRCX	2022-05-04	505.9200134277344
9581	LRCX	2022-05-05	481.32000732421875
9582	LRCX	2022-05-06	478.2300109863281
9583	LRCX	2022-05-09	447.1499938964844
9584	LRCX	2022-05-10	459.1199951171875
9585	LRCX	2022-05-11	447.20001220703125
9586	LRCX	2022-05-12	460.42999267578125
9587	LRCX	2022-05-13	491.9200134277344
9588	LRCX	2022-05-16	482.4700012207031
9589	LRCX	2022-05-17	512.27001953125
9590	LRCX	2022-05-18	477.4800109863281
9591	LRCX	2022-05-19	472.1300048828125
9592	LRCX	2022-05-20	474.1199951171875
9593	LRCX	2022-05-23	483.29998779296875
9594	LRCX	2022-05-24	470.9700012207031
9595	LRCX	2022-05-25	487.5799865722656
9596	LRCX	2022-05-26	509.2099914550781
9597	LRCX	2022-05-27	531.02001953125
9598	LRCX	2022-05-31	520.030029296875
9599	LRCX	2022-06-01	505.7900085449219
9600	LRCX	2022-06-02	523.2999877929688
9601	LRCX	2022-06-03	513.97998046875
9602	LRCX	2022-06-06	516.260009765625
9603	LRCX	2022-06-07	523.4400024414062
9604	LRCX	2022-06-08	512.1300048828125
9605	LRCX	2022-06-09	493.45001220703125
9606	LRCX	2022-06-10	474.4100036621094
9607	LRCX	2022-06-13	447.0799865722656
9608	LRCX	2022-06-14	449.7699890136719
9609	LRCX	2022-06-15	453.6400146484375
9610	LRCX	2022-06-16	418.29998779296875
9611	LRCX	2022-06-17	419.4599914550781
9612	LRCX	2022-06-21	433.0400085449219
9613	LRCX	2022-06-22	425.6300048828125
9614	LRCX	2022-06-23	424.0799865722656
9615	LRCX	2022-06-24	450.19000244140625
9616	LRCX	2022-06-27	449.7900085449219
9617	LRCX	2022-06-28	438.260009765625
9618	LRCX	2022-06-29	427.04998779296875
9619	LRCX	2022-06-30	426.1499938964844
9620	LRCX	2022-07-01	394.8299865722656
9621	LRCX	2022-07-05	388.7699890136719
9622	LRCX	2022-07-06	391.69000244140625
9623	LRCX	2022-07-07	414.8800048828125
9624	LRCX	2022-07-08	415.1199951171875
9625	LRCX	2022-07-11	402.4100036621094
9626	LRCX	2022-07-12	405.8699951171875
9627	LRCX	2022-07-13	412.010009765625
9628	LRCX	2022-07-14	419.32000732421875
9629	LRCX	2022-07-15	427.1300048828125
9630	LRCX	2022-07-18	423.1600036621094
9631	LRCX	2022-07-19	446.94000244140625
9632	LRCX	2022-07-20	465.1000061035156
9633	LRCX	2022-07-21	476.1300048828125
9634	LRCX	2022-07-22	463.989990234375
9635	LRCX	2022-07-25	457.45001220703125
9636	LRCX	2022-07-26	447.2300109863281
9637	LRCX	2022-07-27	467.6600036621094
9638	LRCX	2022-07-28	484.94000244140625
9639	LRCX	2022-07-29	500.510009765625
9640	LRCX	2022-08-01	502.79998779296875
9641	LRCX	2022-08-02	502.6499938964844
9642	LRCX	2022-08-03	524.6900024414062
9643	LRCX	2022-08-04	531.8499755859375
9644	LRCX	2022-08-05	519.969970703125
9645	LRCX	2022-08-08	509.5400085449219
9646	LRCX	2022-08-09	469.3999938964844
9647	LRCX	2022-08-10	494.95001220703125
9648	LRCX	2022-08-11	497.4599914550781
9649	LRCX	2022-08-12	518.5900268554688
9650	LRCX	2022-08-15	517.2899780273438
9651	LRCX	2022-08-16	510.3599853515625
9652	LRCX	2022-08-17	497.55999755859375
9653	LRCX	2022-08-18	503.1499938964844
9654	LRCX	2022-08-19	476.7900085449219
9655	LRCX	2022-08-22	457.57000732421875
9656	LRCX	2022-08-23	463.9700012207031
9657	LRCX	2022-08-24	463.010009765625
9658	LRCX	2022-08-25	478.19000244140625
9659	LRCX	2022-08-26	453.30999755859375
9660	LRCX	2022-08-29	444.5400085449219
9661	LRCX	2022-08-30	442.67999267578125
9662	LRCX	2022-08-31	437.9100036621094
9663	LRCX	2022-09-01	432.0400085449219
9664	LRCX	2022-09-02	430.2099914550781
9665	LRCX	2022-09-06	426.760009765625
9666	LRCX	2022-09-07	432.0
9667	LRCX	2022-09-08	439.1600036621094
9668	LRCX	2022-09-09	450.7799987792969
9669	LRCX	2022-09-12	447.29998779296875
9670	LRCX	2022-09-13	420.4800109863281
9671	LRCX	2022-09-14	421.760009765625
9672	LRCX	2022-09-15	413.44000244140625
9673	LRCX	2022-09-16	409.2200012207031
9674	LRCX	2022-09-19	409.2200012207031
9675	LRCX	2022-09-20	403.3999938964844
9676	LRCX	2022-09-21	398.6499938964844
9677	LRCX	2022-09-22	386.8299865722656
9678	LRCX	2022-09-23	380.55999755859375
9679	LRCX	2022-09-26	371.44000244140625
9680	LRCX	2022-09-27	376.70001220703125
9681	LRCX	2022-09-28	381.6499938964844
9682	LRCX	2022-09-29	370.54998779296875
9683	LRCX	2022-09-30	366.0
9684	LRCX	2022-10-03	389.67999267578125
9685	LRCX	2022-10-04	400.6300048828125
9686	LRCX	2022-10-05	399.9100036621094
9687	LRCX	2022-10-06	397.6000061035156
9688	LRCX	2022-10-07	374.8399963378906
9689	LRCX	2022-10-10	350.7200012207031
9690	LRCX	2022-10-11	327.04998779296875
9691	LRCX	2022-10-12	323.9800109863281
9692	LRCX	2022-10-13	340.6099853515625
9693	LRCX	2022-10-14	314.95001220703125
9694	LRCX	2022-10-17	315.4200134277344
9695	LRCX	2022-10-18	322.05999755859375
9696	LRCX	2022-10-19	330.0799865722656
9697	LRCX	2022-10-20	355.8699951171875
9698	LRCX	2022-10-21	369.2900085449219
9699	LRCX	2022-10-24	373.9599914550781
9700	LRCX	2022-10-25	379.8599853515625
9701	LRCX	2022-10-26	385.6000061035156
9702	LRCX	2022-10-27	389.1099853515625
9703	LRCX	2022-10-28	405.5899963378906
9704	LRCX	2022-10-31	404.7799987792969
9705	LRCX	2022-11-01	412.7099914550781
9706	LRCX	2022-11-02	395.5199890136719
9707	LRCX	2022-11-03	393.4200134277344
9708	LRCX	2022-11-04	419.5400085449219
9709	LRCX	2022-11-07	434.9700012207031
9710	LRCX	2022-11-08	444.8599853515625
9711	LRCX	2022-11-09	432.739990234375
9712	LRCX	2022-11-10	485.4100036621094
9713	LRCX	2022-11-11	500.82000732421875
9714	LRCX	2022-11-14	480.70001220703125
9715	LRCX	2022-11-15	490.739990234375
9716	LRCX	2022-11-16	455.3800048828125
9717	LRCX	2022-11-17	461.1600036621094
9718	LRCX	2022-11-18	456.70001220703125
9719	LRCX	2022-11-21	450.1499938964844
9720	LRCX	2022-11-22	455.6199951171875
9721	LRCX	2022-11-23	461.3999938964844
9722	LRCX	2022-11-25	453.25
9723	LRCX	2022-11-28	443.2300109863281
9724	LRCX	2022-11-29	442.04998779296875
9725	LRCX	2022-11-30	472.3800048828125
9726	LRCX	2022-12-01	463.1400146484375
9727	LRCX	2022-12-02	457.6700134277344
9728	LRCX	2022-12-05	452.6000061035156
9729	LRCX	2022-12-06	443.0899963378906
9730	LRCX	2022-12-07	444.2799987792969
9731	LRCX	2022-12-08	455.0
9732	LRCX	2022-12-09	450.20001220703125
9733	LRCX	2022-12-12	464.29998779296875
9734	LRCX	2022-12-13	475.94000244140625
9735	LRCX	2022-12-14	468.239990234375
9736	LRCX	2022-12-15	446.05999755859375
9737	LRCX	2022-12-16	443.9200134277344
9738	LRCX	2022-12-19	438.69000244140625
9739	LRCX	2022-12-20	437.3599853515625
9740	LRCX	2022-12-21	447.8699951171875
9741	LRCX	2022-12-22	409.1099853515625
9742	LRCX	2022-12-23	412.1199951171875
9743	LRCX	2022-12-27	405.4599914550781
9744	LRCX	2022-12-28	402.79998779296875
9745	LRCX	2022-12-29	420.6099853515625
9746	LRCX	2022-12-30	420.29998779296875
9747	LRCX	2023-01-03	414.29998779296875
9748	LRCX	2023-01-04	422.4599914550781
9749	LRCX	2023-01-05	417.05999755859375
9750	LRCX	2023-01-06	445.2699890136719
9751	LRCX	2023-01-09	452.42999267578125
9752	LRCX	2023-01-10	458.6099853515625
9753	LRCX	2023-01-11	464.29998779296875
9754	LRCX	2023-01-12	470.0400085449219
9755	LRCX	2023-01-13	473.6700134277344
9756	LRCX	2023-01-17	470.989990234375
9757	LRCX	2023-01-18	466.8900146484375
9758	LRCX	2023-01-19	453.8900146484375
9759	LRCX	2023-01-20	472.5
9760	LRCX	2023-01-23	490.7799987792969
9761	LRCX	2023-01-24	487.5
9762	LRCX	2023-01-25	488.3999938964844
9763	LRCX	2023-01-26	497.75
9764	LRCX	2023-01-27	482.8800048828125
9765	LRCX	2023-01-30	478.6300048828125
9766	LRCX	2023-01-31	500.1000061035156
9767	LRCX	2023-02-01	530.260009765625
9768	LRCX	2023-02-02	541.0399780273438
9769	LRCX	2023-02-03	529.25
9770	LRCX	2023-02-06	520.9500122070312
9771	LRCX	2023-02-07	533.239990234375
9772	LRCX	2023-02-08	517.9099731445312
9773	LRCX	2023-02-09	515.52001953125
9774	LRCX	2023-02-10	505.0
9775	LRCX	2023-02-13	510.2900085449219
9776	LRCX	2023-02-14	516.2100219726562
9777	LRCX	2023-02-15	520.2899780273438
9778	LRCX	2023-02-16	501.3299865722656
9779	LRCX	2023-02-17	495.6600036621094
9780	LRCX	2023-02-21	478.2900085449219
9781	LRCX	2023-02-22	477.239990234375
9782	LRCX	2023-02-23	485.3800048828125
9783	LRCX	2023-02-24	478.6099853515625
9784	LRCX	2023-02-27	482.7099914550781
9785	LRCX	2023-02-28	486.010009765625
9786	LRCX	2023-03-01	490.9200134277344
9787	LRCX	2023-03-02	489.9800109863281
9788	LRCX	2023-03-03	491.6499938964844
9789	LRCX	2023-03-06	485.2200012207031
9790	LRCX	2023-03-07	479.6600036621094
9791	LRCX	2023-03-08	493.3999938964844
9792	LRCX	2023-03-09	490.2799987792969
9793	LRCX	2023-03-10	478.82000732421875
9794	LRCX	2023-03-13	477.0
9795	LRCX	2023-03-14	493.9800109863281
9796	LRCX	2023-03-15	487.04998779296875
9797	LRCX	2023-03-16	515.1900024414062
9798	LRCX	2023-03-17	508.3599853515625
9799	LRCX	2023-03-20	513.2899780273438
9800	LRCX	2023-03-21	507.3599853515625
9801	LRCX	2023-03-22	506.29998779296875
9802	LRCX	2023-03-23	523.5900268554688
9803	LRCX	2023-03-24	502.05999755859375
9804	LRCX	2023-03-27	495.7699890136719
9805	LRCX	2023-03-28	485.0799865722656
9806	LRCX	2023-03-29	515.75
9807	LRCX	2023-03-30	531.3599853515625
9808	LRCX	2023-03-31	530.1199951171875
9809	LRCX	2023-04-03	521.510009765625
9810	LRCX	2023-04-04	504.2900085449219
9811	LRCX	2023-04-05	493.4800109863281
9812	LRCX	2023-04-06	493.7900085449219
9813	LRCX	2023-04-10	507.4599914550781
9814	LRCX	2023-04-11	507.510009765625
9815	LRCX	2023-04-12	497.07000732421875
9816	LRCX	2023-04-13	498.3500061035156
9817	LRCX	2023-04-14	500.8399963378906
9818	LRCX	2023-04-17	492.6600036621094
9819	LRCX	2023-04-18	495.3699951171875
9820	LRCX	2023-04-19	491.0199890136719
9821	LRCX	2023-04-20	526.52001953125
9822	LRCX	2023-04-21	517.1900024414062
9823	LRCX	2023-04-24	514.3800048828125
9824	LRCX	2023-04-25	499.7200012207031
9825	LRCX	2023-04-26	497.3999938964844
9826	LRCX	2023-04-27	518.8900146484375
9827	LRCX	2023-04-28	524.0800170898438
9828	LRCX	2023-05-01	523.8300170898438
9829	LRCX	2023-05-02	521.8800048828125
9830	LRCX	2023-05-03	514.5499877929688
9831	LRCX	2023-05-04	512.239990234375
9832	LRCX	2023-05-05	529.760009765625
9833	LRCX	2023-05-08	526.7899780273438
9834	LRCX	2023-05-09	515.77001953125
9835	LRCX	2023-05-10	527.2999877929688
9836	LRCX	2023-05-11	527.47998046875
9837	LRCX	2023-05-12	527.0999755859375
9838	LRCX	2023-05-15	552.27001953125
9839	LRCX	2023-05-16	558.9299926757812
9840	LRCX	2023-05-17	574.1099853515625
9841	LRCX	2023-05-18	598.739990234375
9842	LRCX	2023-05-19 16:00:05-04:00	588.8599853515625