va-project/Companies_Data/AVGO_Data/AVGO_price_history.csv

1	symbol	date	Closing Price
2	AVGO	2009-08-06	16.18000030517578
3	AVGO	2009-08-07	16.43000030517578
4	AVGO	2009-08-10	15.970000267028809
5	AVGO	2009-08-11	15.670000076293945
6	AVGO	2009-08-12	16.0
7	AVGO	2009-08-13	16.549999237060547
8	AVGO	2009-08-14	16.600000381469727
9	AVGO	2009-08-17	16.219999313354492
10	AVGO	2009-08-18	17.06999969482422
11	AVGO	2009-08-19	17.889999389648438
12	AVGO	2009-08-20	17.760000228881836
13	AVGO	2009-08-21	17.81999969482422
14	AVGO	2009-08-24	17.5
15	AVGO	2009-08-25	17.850000381469727
16	AVGO	2009-08-26	17.850000381469727
17	AVGO	2009-08-27	18.15999984741211
18	AVGO	2009-08-28	18.469999313354492
19	AVGO	2009-08-31	18.200000762939453
20	AVGO	2009-09-01	17.850000381469727
21	AVGO	2009-09-02	17.68000030517578
22	AVGO	2009-09-03	17.450000762939453
23	AVGO	2009-09-04	17.760000228881836
24	AVGO	2009-09-08	17.700000762939453
25	AVGO	2009-09-09	17.260000228881836
26	AVGO	2009-09-10	17.049999237060547
27	AVGO	2009-09-11	16.8799991607666
28	AVGO	2009-09-14	16.649999618530273
29	AVGO	2009-09-15	17.18000030517578
30	AVGO	2009-09-16	17.579999923706055
31	AVGO	2009-09-17	16.639999389648438
32	AVGO	2009-09-18	16.200000762939453
33	AVGO	2009-09-21	16.610000610351562
34	AVGO	2009-09-22	17.25
35	AVGO	2009-09-23	17.399999618530273
36	AVGO	2009-09-24	17.489999771118164
37	AVGO	2009-09-25	17.1299991607666
38	AVGO	2009-09-28	17.649999618530273
39	AVGO	2009-09-29	17.030000686645508
40	AVGO	2009-09-30	17.06999969482422
41	AVGO	2009-10-01	16.309999465942383
42	AVGO	2009-10-02	16.09000015258789
43	AVGO	2009-10-05	16.489999771118164
44	AVGO	2009-10-06	16.469999313354492
45	AVGO	2009-10-07	16.1299991607666
46	AVGO	2009-10-08	16.010000228881836
47	AVGO	2009-10-09	16.25
48	AVGO	2009-10-12	16.34000015258789
49	AVGO	2009-10-13	16.530000686645508
50	AVGO	2009-10-14	16.860000610351562
51	AVGO	2009-10-15	17.15999984741211
52	AVGO	2009-10-16	16.43000030517578
53	AVGO	2009-10-19	16.239999771118164
54	AVGO	2009-10-20	16.530000686645508
55	AVGO	2009-10-21	16.489999771118164
56	AVGO	2009-10-22	16.280000686645508
57	AVGO	2009-10-23	16.049999237060547
58	AVGO	2009-10-26	15.84000015258789
59	AVGO	2009-10-27	15.449999809265137
60	AVGO	2009-10-28	14.930000305175781
61	AVGO	2009-10-29	15.039999961853027
62	AVGO	2009-10-30	15.0
63	AVGO	2009-11-02	14.869999885559082
64	AVGO	2009-11-03	14.489999771118164
65	AVGO	2009-11-04	14.779999732971191
66	AVGO	2009-11-05	15.319999694824219
67	AVGO	2009-11-06	15.289999961853027
68	AVGO	2009-11-09	15.65999984741211
69	AVGO	2009-11-10	15.449999809265137
70	AVGO	2009-11-11	15.359999656677246
71	AVGO	2009-11-12	15.600000381469727
72	AVGO	2009-11-13	15.579999923706055
73	AVGO	2009-11-16	16.010000228881836
74	AVGO	2009-11-17	16.06999969482422
75	AVGO	2009-11-18	16.030000686645508
76	AVGO	2009-11-19	15.569999694824219
77	AVGO	2009-11-20	15.4399995803833
78	AVGO	2009-11-23	15.1899995803833
79	AVGO	2009-11-24	15.260000228881836
80	AVGO	2009-11-25	15.5
81	AVGO	2009-11-27	15.859999656677246
82	AVGO	2009-11-30	15.859999656677246
83	AVGO	2009-12-01	15.960000038146973
84	AVGO	2009-12-02	15.609999656677246
85	AVGO	2009-12-03	15.930000305175781
86	AVGO	2009-12-04	16.520000457763672
87	AVGO	2009-12-07	16.8700008392334
88	AVGO	2009-12-08	16.75
89	AVGO	2009-12-09	16.809999465942383
90	AVGO	2009-12-10	16.770000457763672
91	AVGO	2009-12-11	16.579999923706055
92	AVGO	2009-12-14	16.850000381469727
93	AVGO	2009-12-15	16.739999771118164
94	AVGO	2009-12-16	17.0
95	AVGO	2009-12-17	16.309999465942383
96	AVGO	2009-12-18	16.389999389648438
97	AVGO	2009-12-21	16.489999771118164
98	AVGO	2009-12-22	16.729999542236328
99	AVGO	2009-12-23	16.780000686645508
100	AVGO	2009-12-24	16.780000686645508
101	AVGO	2009-12-28	17.3799991607666
102	AVGO	2009-12-29	17.530000686645508
103	AVGO	2009-12-30	17.690000534057617
104	AVGO	2009-12-31	18.290000915527344
105	AVGO	2010-01-04	18.860000610351562
106	AVGO	2010-01-05	19.0
107	AVGO	2010-01-06	19.149999618530273
108	AVGO	2010-01-07	19.030000686645508
109	AVGO	2010-01-08	19.170000076293945
110	AVGO	2010-01-11	19.290000915527344
111	AVGO	2010-01-12	19.0
112	AVGO	2010-01-13	18.420000076293945
113	AVGO	2010-01-14	18.43000030517578
114	AVGO	2010-01-15	18.239999771118164
115	AVGO	2010-01-19	17.809999465942383
116	AVGO	2010-01-20	17.959999084472656
117	AVGO	2010-01-21	17.989999771118164
118	AVGO	2010-01-22	17.559999465942383
119	AVGO	2010-01-25	17.649999618530273
120	AVGO	2010-01-26	17.760000228881836
121	AVGO	2010-01-27	17.40999984741211
122	AVGO	2010-01-28	17.719999313354492
123	AVGO	2010-01-29	17.3799991607666
124	AVGO	2010-02-01	17.5
125	AVGO	2010-02-02	17.700000762939453
126	AVGO	2010-02-03	17.6200008392334
127	AVGO	2010-02-04	17.219999313354492
128	AVGO	2010-02-05	17.200000762939453
129	AVGO	2010-02-08	17.010000228881836
130	AVGO	2010-02-09	16.989999771118164
131	AVGO	2010-02-10	16.799999237060547
132	AVGO	2010-02-11	17.1299991607666
133	AVGO	2010-02-12	17.360000610351562
134	AVGO	2010-02-16	17.479999542236328
135	AVGO	2010-02-17	17.40999984741211
136	AVGO	2010-02-18	17.450000762939453
137	AVGO	2010-02-19	17.530000686645508
138	AVGO	2010-02-22	17.350000381469727
139	AVGO	2010-02-23	17.3799991607666
140	AVGO	2010-02-24	17.739999771118164
141	AVGO	2010-02-25	18.09000015258789
142	AVGO	2010-02-26	18.149999618530273
143	AVGO	2010-03-01	18.299999237060547
144	AVGO	2010-03-02	18.719999313354492
145	AVGO	2010-03-03	18.90999984741211
146	AVGO	2010-03-04	19.059999465942383
147	AVGO	2010-03-05	19.360000610351562
148	AVGO	2010-03-08	19.309999465942383
149	AVGO	2010-03-09	19.350000381469727
150	AVGO	2010-03-10	19.739999771118164
151	AVGO	2010-03-11	19.860000610351562
152	AVGO	2010-03-12	19.649999618530273
153	AVGO	2010-03-15	19.420000076293945
154	AVGO	2010-03-16	19.5
155	AVGO	2010-03-17	19.889999389648438
156	AVGO	2010-03-18	19.979999542236328
157	AVGO	2010-03-19	20.110000610351562
158	AVGO	2010-03-22	19.940000534057617
159	AVGO	2010-03-23	20.219999313354492
160	AVGO	2010-03-24	19.6200008392334
161	AVGO	2010-03-25	19.649999618530273
162	AVGO	2010-03-26	19.90999984741211
163	AVGO	2010-03-29	20.219999313354492
164	AVGO	2010-03-30	20.3799991607666
165	AVGO	2010-03-31	20.559999465942383
166	AVGO	2010-04-01	20.5
167	AVGO	2010-04-05	20.260000228881836
168	AVGO	2010-04-06	20.68000030517578
169	AVGO	2010-04-07	20.479999542236328
170	AVGO	2010-04-08	20.100000381469727
171	AVGO	2010-04-09	20.010000228881836
172	AVGO	2010-04-12	20.020000457763672
173	AVGO	2010-04-13	20.149999618530273
174	AVGO	2010-04-14	21.549999237060547
175	AVGO	2010-04-15	21.959999084472656
176	AVGO	2010-04-16	21.8799991607666
177	AVGO	2010-04-19	21.899999618530273
178	AVGO	2010-04-20	22.3700008392334
179	AVGO	2010-04-21	21.84000015258789
180	AVGO	2010-04-22	21.530000686645508
181	AVGO	2010-04-23	21.489999771118164
182	AVGO	2010-04-26	21.790000915527344
183	AVGO	2010-04-27	21.0
184	AVGO	2010-04-28	21.010000228881836
185	AVGO	2010-04-29	21.399999618530273
186	AVGO	2010-04-30	20.510000228881836
187	AVGO	2010-05-03	21.1200008392334
188	AVGO	2010-05-04	20.049999237060547
189	AVGO	2010-05-05	19.59000015258789
190	AVGO	2010-05-06	19.200000762939453
191	AVGO	2010-05-07	19.290000915527344
192	AVGO	2010-05-10	20.739999771118164
193	AVGO	2010-05-11	20.65999984741211
194	AVGO	2010-05-12	20.719999313354492
195	AVGO	2010-05-13	20.459999084472656
196	AVGO	2010-05-14	20.229999542236328
197	AVGO	2010-05-17	20.520000457763672
198	AVGO	2010-05-18	20.079999923706055
199	AVGO	2010-05-19	20.020000457763672
200	AVGO	2010-05-20	20.100000381469727
201	AVGO	2010-05-21	19.809999465942383
202	AVGO	2010-05-24	19.389999389648438
203	AVGO	2010-05-25	19.229999542236328
204	AVGO	2010-05-26	20.020000457763672
205	AVGO	2010-05-27	21.34000015258789
206	AVGO	2010-05-28	20.649999618530273
207	AVGO	2010-06-01	20.389999389648438
208	AVGO	2010-06-02	21.110000610351562
209	AVGO	2010-06-03	21.65999984741211
210	AVGO	2010-06-04	20.809999465942383
211	AVGO	2010-06-07	20.770000457763672
212	AVGO	2010-06-08	21.09000015258789
213	AVGO	2010-06-09	21.06999969482422
214	AVGO	2010-06-10	21.799999237060547
215	AVGO	2010-06-11	21.93000030517578
216	AVGO	2010-06-14	21.510000228881836
217	AVGO	2010-06-15	22.25
218	AVGO	2010-06-16	22.8799991607666
219	AVGO	2010-06-17	23.350000381469727
220	AVGO	2010-06-18	23.040000915527344
221	AVGO	2010-06-21	22.989999771118164
222	AVGO	2010-06-22	22.260000228881836
223	AVGO	2010-06-23	22.540000915527344
224	AVGO	2010-06-24	21.239999771118164
225	AVGO	2010-06-25	21.469999313354492
226	AVGO	2010-06-28	21.75
227	AVGO	2010-06-29	20.969999313354492
228	AVGO	2010-06-30	21.059999465942383
229	AVGO	2010-07-01	21.40999984741211
230	AVGO	2010-07-02	21.56999969482422
231	AVGO	2010-07-06	20.8700008392334
232	AVGO	2010-07-07	21.670000076293945
233	AVGO	2010-07-08	21.790000915527344
234	AVGO	2010-07-09	22.010000228881836
235	AVGO	2010-07-12	22.100000381469727
236	AVGO	2010-07-13	22.479999542236328
237	AVGO	2010-07-14	22.290000915527344
238	AVGO	2010-07-15	22.90999984741211
239	AVGO	2010-07-16	21.989999771118164
240	AVGO	2010-07-19	22.270000457763672
241	AVGO	2010-07-20	22.0
242	AVGO	2010-07-21	21.770000457763672
243	AVGO	2010-07-22	22.850000381469727
244	AVGO	2010-07-23	22.8799991607666
245	AVGO	2010-07-26	22.799999237060547
246	AVGO	2010-07-27	22.420000076293945
247	AVGO	2010-07-28	21.799999237060547
248	AVGO	2010-07-29	21.770000457763672
249	AVGO	2010-07-30	21.760000228881836
250	AVGO	2010-08-02	21.829999923706055
251	AVGO	2010-08-03	21.600000381469727
252	AVGO	2010-08-04	22.34000015258789
253	AVGO	2010-08-05	22.739999771118164
254	AVGO	2010-08-06	22.59000015258789
255	AVGO	2010-08-09	22.899999618530273
256	AVGO	2010-08-10	22.299999237060547
257	AVGO	2010-08-11	20.229999542236328
258	AVGO	2010-08-12	20.40999984741211
259	AVGO	2010-08-13	19.989999771118164
260	AVGO	2010-08-16	20.270000457763672
261	AVGO	2010-08-17	20.3700008392334
262	AVGO	2010-08-18	20.75
263	AVGO	2010-08-19	20.510000228881836
264	AVGO	2010-08-20	20.43000030517578
265	AVGO	2010-08-23	20.399999618530273
266	AVGO	2010-08-24	20.239999771118164
267	AVGO	2010-08-25	20.290000915527344
268	AVGO	2010-08-26	20.600000381469727
269	AVGO	2010-08-27	20.309999465942383
270	AVGO	2010-08-30	20.0
271	AVGO	2010-08-31	20.149999618530273
272	AVGO	2010-09-01	21.0
273	AVGO	2010-09-02	21.049999237060547
274	AVGO	2010-09-03	20.979999542236328
275	AVGO	2010-09-07	20.579999923706055
276	AVGO	2010-09-08	20.079999923706055
277	AVGO	2010-09-09	19.670000076293945
278	AVGO	2010-09-10	18.649999618530273
279	AVGO	2010-09-13	18.950000762939453
280	AVGO	2010-09-14	19.899999618530273
281	AVGO	2010-09-15	19.110000610351562
282	AVGO	2010-09-16	19.25
283	AVGO	2010-09-17	20.040000915527344
284	AVGO	2010-09-20	20.6299991607666
285	AVGO	2010-09-21	20.770000457763672
286	AVGO	2010-09-22	20.760000228881836
287	AVGO	2010-09-23	21.329999923706055
288	AVGO	2010-09-24	21.579999923706055
289	AVGO	2010-09-27	21.950000762939453
290	AVGO	2010-09-28	22.299999237060547
291	AVGO	2010-09-29	22.329999923706055
292	AVGO	2010-09-30	22.510000228881836
293	AVGO	2010-10-01	22.6299991607666
294	AVGO	2010-10-04	22.309999465942383
295	AVGO	2010-10-05	22.450000762939453
296	AVGO	2010-10-06	22.280000686645508
297	AVGO	2010-10-07	22.8799991607666
298	AVGO	2010-10-08	22.200000762939453
299	AVGO	2010-10-11	22.34000015258789
300	AVGO	2010-10-12	22.020000457763672
301	AVGO	2010-10-13	22.0
302	AVGO	2010-10-14	22.420000076293945
303	AVGO	2010-10-15	22.690000534057617
304	AVGO	2010-10-18	22.739999771118164
305	AVGO	2010-10-19	22.389999389648438
306	AVGO	2010-10-20	22.100000381469727
307	AVGO	2010-10-21	21.950000762939453
308	AVGO	2010-10-22	22.479999542236328
309	AVGO	2010-10-25	22.860000610351562
310	AVGO	2010-10-26	23.420000076293945
311	AVGO	2010-10-27	23.700000762939453
312	AVGO	2010-10-28	23.43000030517578
313	AVGO	2010-10-29	24.68000030517578
314	AVGO	2010-11-01	23.829999923706055
315	AVGO	2010-11-02	24.079999923706055
316	AVGO	2010-11-03	24.68000030517578
317	AVGO	2010-11-04	25.290000915527344
318	AVGO	2010-11-05	25.3700008392334
319	AVGO	2010-11-08	25.25
320	AVGO	2010-11-09	24.829999923706055
321	AVGO	2010-11-10	24.610000610351562
322	AVGO	2010-11-11	24.850000381469727
323	AVGO	2010-11-12	25.719999313354492
324	AVGO	2010-11-15	25.170000076293945
325	AVGO	2010-11-16	24.899999618530273
326	AVGO	2010-11-17	24.600000381469727
327	AVGO	2010-11-18	25.06999969482422
328	AVGO	2010-11-19	25.270000457763672
329	AVGO	2010-11-22	26.010000228881836
330	AVGO	2010-11-23	25.979999542236328
331	AVGO	2010-11-24	26.299999237060547
332	AVGO	2010-11-26	27.010000228881836
333	AVGO	2010-11-29	26.920000076293945
334	AVGO	2010-11-30	26.110000610351562
335	AVGO	2010-12-01	26.860000610351562
336	AVGO	2010-12-02	28.40999984741211
337	AVGO	2010-12-03	26.549999237060547
338	AVGO	2010-12-06	26.850000381469727
339	AVGO	2010-12-07	24.860000610351562
340	AVGO	2010-12-08	25.399999618530273
341	AVGO	2010-12-09	26.40999984741211
342	AVGO	2010-12-10	26.399999618530273
343	AVGO	2010-12-13	26.579999923706055
344	AVGO	2010-12-14	26.290000915527344
345	AVGO	2010-12-15	26.399999618530273
346	AVGO	2010-12-16	27.639999389648438
347	AVGO	2010-12-17	28.170000076293945
348	AVGO	2010-12-20	27.809999465942383
349	AVGO	2010-12-21	27.8799991607666
350	AVGO	2010-12-22	28.139999389648438
351	AVGO	2010-12-23	28.1299991607666
352	AVGO	2010-12-27	28.760000228881836
353	AVGO	2010-12-28	28.299999237060547
354	AVGO	2010-12-29	28.6299991607666
355	AVGO	2010-12-30	28.8799991607666
356	AVGO	2010-12-31	28.40999984741211
357	AVGO	2011-01-03	27.799999237060547
358	AVGO	2011-01-04	28.0
359	AVGO	2011-01-05	27.989999771118164
360	AVGO	2011-01-06	28.520000457763672
361	AVGO	2011-01-07	28.280000686645508
362	AVGO	2011-01-10	28.899999618530273
363	AVGO	2011-01-11	29.239999771118164
364	AVGO	2011-01-12	28.170000076293945
365	AVGO	2011-01-13	28.350000381469727
366	AVGO	2011-01-14	29.010000228881836
367	AVGO	2011-01-18	27.75
368	AVGO	2011-01-19	27.760000228881836
369	AVGO	2011-01-20	27.700000762939453
370	AVGO	2011-01-21	27.770000457763672
371	AVGO	2011-01-24	28.09000015258789
372	AVGO	2011-01-25	28.020000457763672
373	AVGO	2011-01-26	28.25
374	AVGO	2011-01-27	29.219999313354492
375	AVGO	2011-01-28	28.049999237060547
376	AVGO	2011-01-31	28.709999084472656
377	AVGO	2011-02-01	29.06999969482422
378	AVGO	2011-02-02	28.799999237060547
379	AVGO	2011-02-03	29.40999984741211
380	AVGO	2011-02-04	31.200000762939453
381	AVGO	2011-02-07	30.790000915527344
382	AVGO	2011-02-08	31.90999984741211
383	AVGO	2011-02-09	32.77000045776367
384	AVGO	2011-02-10	32.47999954223633
385	AVGO	2011-02-11	33.290000915527344
386	AVGO	2011-02-14	34.040000915527344
387	AVGO	2011-02-15	33.709999084472656
388	AVGO	2011-02-16	34.380001068115234
389	AVGO	2011-02-17	33.630001068115234
390	AVGO	2011-02-18	33.849998474121094
391	AVGO	2011-02-22	32.599998474121094
392	AVGO	2011-02-23	31.34000015258789
393	AVGO	2011-02-24	33.97999954223633
394	AVGO	2011-02-25	34.36000061035156
395	AVGO	2011-02-28	33.9900016784668
396	AVGO	2011-03-01	32.06999969482422
397	AVGO	2011-03-02	32.459999084472656
398	AVGO	2011-03-03	33.0
399	AVGO	2011-03-04	32.790000915527344
400	AVGO	2011-03-07	31.979999542236328
401	AVGO	2011-03-08	32.38999938964844
402	AVGO	2011-03-09	31.0
403	AVGO	2011-03-10	31.010000228881836
404	AVGO	2011-03-11	31.229999542236328
405	AVGO	2011-03-14	31.0
406	AVGO	2011-03-15	31.06999969482422
407	AVGO	2011-03-16	29.559999465942383
408	AVGO	2011-03-17	29.31999969482422
409	AVGO	2011-03-18	30.31999969482422
410	AVGO	2011-03-21	30.989999771118164
411	AVGO	2011-03-22	30.709999084472656
412	AVGO	2011-03-23	31.010000228881836
413	AVGO	2011-03-24	31.06999969482422
414	AVGO	2011-03-25	30.850000381469727
415	AVGO	2011-03-28	30.989999771118164
416	AVGO	2011-03-29	30.969999313354492
417	AVGO	2011-03-30	31.489999771118164
418	AVGO	2011-03-31	31.100000381469727
419	AVGO	2011-04-01	31.520000457763672
420	AVGO	2011-04-04	30.600000381469727
421	AVGO	2011-04-05	31.670000076293945
422	AVGO	2011-04-06	32.77000045776367
423	AVGO	2011-04-07	32.470001220703125
424	AVGO	2011-04-08	32.56999969482422
425	AVGO	2011-04-11	32.22999954223633
426	AVGO	2011-04-12	31.3700008392334
427	AVGO	2011-04-13	31.799999237060547
428	AVGO	2011-04-14	31.06999969482422
429	AVGO	2011-04-15	31.739999771118164
430	AVGO	2011-04-18	31.600000381469727
431	AVGO	2011-04-19	31.770000457763672
432	AVGO	2011-04-20	32.560001373291016
433	AVGO	2011-04-21	32.599998474121094
434	AVGO	2011-04-25	32.2400016784668
435	AVGO	2011-04-26	32.349998474121094
436	AVGO	2011-04-27	33.38999938964844
437	AVGO	2011-04-28	32.88999938964844
438	AVGO	2011-04-29	33.459999084472656
439	AVGO	2011-05-02	33.150001525878906
440	AVGO	2011-05-03	32.15999984741211
441	AVGO	2011-05-04	32.540000915527344
442	AVGO	2011-05-05	33.2400016784668
443	AVGO	2011-05-06	34.90999984741211
444	AVGO	2011-05-09	35.459999084472656
445	AVGO	2011-05-10	35.810001373291016
446	AVGO	2011-05-11	35.869998931884766
447	AVGO	2011-05-12	35.060001373291016
448	AVGO	2011-05-13	34.88999938964844
449	AVGO	2011-05-16	34.2599983215332
450	AVGO	2011-05-17	34.27000045776367
451	AVGO	2011-05-18	34.630001068115234
452	AVGO	2011-05-19	34.810001373291016
453	AVGO	2011-05-20	34.38999938964844
454	AVGO	2011-05-23	32.029998779296875
455	AVGO	2011-05-24	31.709999084472656
456	AVGO	2011-05-25	34.5
457	AVGO	2011-05-26	34.709999084472656
458	AVGO	2011-05-27	35.0099983215332
459	AVGO	2011-05-31	33.790000915527344
460	AVGO	2011-06-01	33.77000045776367
461	AVGO	2011-06-02	33.52000045776367
462	AVGO	2011-06-03	33.88999938964844
463	AVGO	2011-06-06	33.33000183105469
464	AVGO	2011-06-07	34.04999923706055
465	AVGO	2011-06-08	33.40999984741211
466	AVGO	2011-06-09	34.22999954223633
467	AVGO	2011-06-10	33.77000045776367
468	AVGO	2011-06-13	33.470001220703125
469	AVGO	2011-06-14	34.220001220703125
470	AVGO	2011-06-15	33.560001373291016
471	AVGO	2011-06-16	33.369998931884766
472	AVGO	2011-06-17	32.5
473	AVGO	2011-06-20	32.75
474	AVGO	2011-06-21	34.06999969482422
475	AVGO	2011-06-22	36.0
476	AVGO	2011-06-23	35.81999969482422
477	AVGO	2011-06-24	35.52000045776367
478	AVGO	2011-06-27	35.45000076293945
479	AVGO	2011-06-28	36.95000076293945
480	AVGO	2011-06-29	37.709999084472656
481	AVGO	2011-06-30	38.0
482	AVGO	2011-07-01	38.65999984741211
483	AVGO	2011-07-05	38.959999084472656
484	AVGO	2011-07-06	39.08000183105469
485	AVGO	2011-07-07	38.65999984741211
486	AVGO	2011-07-08	37.959999084472656
487	AVGO	2011-07-11	37.38999938964844
488	AVGO	2011-07-12	35.40999984741211
489	AVGO	2011-07-13	35.380001068115234
490	AVGO	2011-07-14	35.18000030517578
491	AVGO	2011-07-15	35.5099983215332
492	AVGO	2011-07-18	35.0
493	AVGO	2011-07-19	36.20000076293945
494	AVGO	2011-07-20	36.06999969482422
495	AVGO	2011-07-21	36.7599983215332
496	AVGO	2011-07-22	37.06999969482422
497	AVGO	2011-07-25	36.09000015258789
498	AVGO	2011-07-26	36.65999984741211
499	AVGO	2011-07-27	33.630001068115234
500	AVGO	2011-07-28	34.63999938964844
501	AVGO	2011-07-29	33.630001068115234
502	AVGO	2011-08-01	33.20000076293945
503	AVGO	2011-08-02	32.04999923706055
504	AVGO	2011-08-03	32.779998779296875
505	AVGO	2011-08-04	30.899999618530273
506	AVGO	2011-08-05	29.34000015258789
507	AVGO	2011-08-08	27.190000534057617
508	AVGO	2011-08-09	29.6299991607666
509	AVGO	2011-08-10	29.25
510	AVGO	2011-08-11	30.709999084472656
511	AVGO	2011-08-12	31.040000915527344
512	AVGO	2011-08-15	31.610000610351562
513	AVGO	2011-08-16	30.969999313354492
514	AVGO	2011-08-17	30.700000762939453
515	AVGO	2011-08-18	28.610000610351562
516	AVGO	2011-08-19	28.290000915527344
517	AVGO	2011-08-22	27.639999389648438
518	AVGO	2011-08-23	29.260000228881836
519	AVGO	2011-08-24	32.27000045776367
520	AVGO	2011-08-25	30.8799991607666
521	AVGO	2011-08-26	31.520000457763672
522	AVGO	2011-08-29	32.849998474121094
523	AVGO	2011-08-30	33.130001068115234
524	AVGO	2011-08-31	33.11000061035156
525	AVGO	2011-09-01	31.559999465942383
526	AVGO	2011-09-02	31.1299991607666
527	AVGO	2011-09-06	31.459999084472656
528	AVGO	2011-09-07	32.70000076293945
529	AVGO	2011-09-08	33.09000015258789
530	AVGO	2011-09-09	32.29999923706055
531	AVGO	2011-09-12	33.529998779296875
532	AVGO	2011-09-13	34.31999969482422
533	AVGO	2011-09-14	36.560001373291016
534	AVGO	2011-09-15	36.7400016784668
535	AVGO	2011-09-16	36.4900016784668
536	AVGO	2011-09-19	37.349998474121094
537	AVGO	2011-09-20	36.31999969482422
538	AVGO	2011-09-21	35.97999954223633
539	AVGO	2011-09-22	33.97999954223633
540	AVGO	2011-09-23	34.79999923706055
541	AVGO	2011-09-26	34.099998474121094
542	AVGO	2011-09-27	34.4900016784668
543	AVGO	2011-09-28	33.0099983215332
544	AVGO	2011-09-29	33.16999816894531
545	AVGO	2011-09-30	32.77000045776367
546	AVGO	2011-10-03	31.889999389648438
547	AVGO	2011-10-04	32.34000015258789
548	AVGO	2011-10-05	32.61000061035156
549	AVGO	2011-10-06	32.95000076293945
550	AVGO	2011-10-07	32.880001068115234
551	AVGO	2011-10-10	33.65999984741211
552	AVGO	2011-10-11	33.33000183105469
553	AVGO	2011-10-12	33.650001525878906
554	AVGO	2011-10-13	34.060001373291016
555	AVGO	2011-10-14	35.70000076293945
556	AVGO	2011-10-17	35.060001373291016
557	AVGO	2011-10-18	35.84000015258789
558	AVGO	2011-10-19	34.630001068115234
559	AVGO	2011-10-20	33.97999954223633
560	AVGO	2011-10-21	33.84000015258789
561	AVGO	2011-10-24	35.349998474121094
562	AVGO	2011-10-25	34.439998626708984
563	AVGO	2011-10-26	33.77000045776367
564	AVGO	2011-10-27	33.7599983215332
565	AVGO	2011-10-28	33.59000015258789
566	AVGO	2011-10-31	33.77000045776367
567	AVGO	2011-11-01	33.0
568	AVGO	2011-11-02	32.599998474121094
569	AVGO	2011-11-03	34.33000183105469
570	AVGO	2011-11-04	34.380001068115234
571	AVGO	2011-11-07	34.58000183105469
572	AVGO	2011-11-08	34.72999954223633
573	AVGO	2011-11-09	33.22999954223633
574	AVGO	2011-11-10	33.11000061035156
575	AVGO	2011-11-11	34.290000915527344
576	AVGO	2011-11-14	33.09000015258789
577	AVGO	2011-11-15	32.9900016784668
578	AVGO	2011-11-16	32.099998474121094
579	AVGO	2011-11-17	31.200000762939453
580	AVGO	2011-11-18	29.860000610351562
581	AVGO	2011-11-21	29.450000762939453
582	AVGO	2011-11-22	29.40999984741211
583	AVGO	2011-11-23	28.969999313354492
584	AVGO	2011-11-25	28.440000534057617
585	AVGO	2011-11-28	28.579999923706055
586	AVGO	2011-11-29	28.8700008392334
587	AVGO	2011-11-30	29.920000076293945
588	AVGO	2011-12-01	29.90999984741211
589	AVGO	2011-12-02	31.15999984741211
590	AVGO	2011-12-05	31.040000915527344
591	AVGO	2011-12-06	30.809999465942383
592	AVGO	2011-12-07	31.219999313354492
593	AVGO	2011-12-08	30.68000030517578
594	AVGO	2011-12-09	30.610000610351562
595	AVGO	2011-12-12	29.459999084472656
596	AVGO	2011-12-13	29.239999771118164
597	AVGO	2011-12-14	28.709999084472656
598	AVGO	2011-12-15	28.639999389648438
599	AVGO	2011-12-16	28.799999237060547
600	AVGO	2011-12-19	27.549999237060547
601	AVGO	2011-12-20	28.829999923706055
602	AVGO	2011-12-21	27.90999984741211
603	AVGO	2011-12-22	29.020000457763672
604	AVGO	2011-12-23	29.389999389648438
605	AVGO	2011-12-27	29.34000015258789
606	AVGO	2011-12-28	28.739999771118164
607	AVGO	2011-12-29	29.1200008392334
608	AVGO	2011-12-30	28.860000610351562
609	AVGO	2012-01-03	28.950000762939453
610	AVGO	2012-01-04	28.450000762939453
611	AVGO	2012-01-05	28.489999771118164
612	AVGO	2012-01-06	28.309999465942383
613	AVGO	2012-01-09	30.219999313354492
614	AVGO	2012-01-10	30.649999618530273
615	AVGO	2012-01-11	31.200000762939453
616	AVGO	2012-01-12	31.68000030517578
617	AVGO	2012-01-13	31.56999969482422
618	AVGO	2012-01-17	31.649999618530273
619	AVGO	2012-01-18	33.939998626708984
620	AVGO	2012-01-19	33.619998931884766
621	AVGO	2012-01-20	33.810001373291016
622	AVGO	2012-01-23	33.65999984741211
623	AVGO	2012-01-24	33.869998931884766
624	AVGO	2012-01-25	33.95000076293945
625	AVGO	2012-01-26	34.08000183105469
626	AVGO	2012-01-27	33.97999954223633
627	AVGO	2012-01-30	33.72999954223633
628	AVGO	2012-01-31	33.939998626708984
629	AVGO	2012-02-01	34.619998931884766
630	AVGO	2012-02-02	35.0
631	AVGO	2012-02-03	35.130001068115234
632	AVGO	2012-02-06	34.29999923706055
633	AVGO	2012-02-07	34.58000183105469
634	AVGO	2012-02-08	34.880001068115234
635	AVGO	2012-02-09	35.130001068115234
636	AVGO	2012-02-10	34.4900016784668
637	AVGO	2012-02-13	34.810001373291016
638	AVGO	2012-02-14	34.5099983215332
639	AVGO	2012-02-15	34.97999954223633
640	AVGO	2012-02-16	35.86000061035156
641	AVGO	2012-02-17	35.2400016784668
642	AVGO	2012-02-21	35.470001220703125
643	AVGO	2012-02-22	35.900001525878906
644	AVGO	2012-02-23	37.189998626708984
645	AVGO	2012-02-24	36.31999969482422
646	AVGO	2012-02-27	36.97999954223633
647	AVGO	2012-02-28	37.0099983215332
648	AVGO	2012-02-29	37.61000061035156
649	AVGO	2012-03-01	37.31999969482422
650	AVGO	2012-03-02	36.599998474121094
651	AVGO	2012-03-05	35.45000076293945
652	AVGO	2012-03-06	35.310001373291016
653	AVGO	2012-03-07	35.75
654	AVGO	2012-03-08	36.41999816894531
655	AVGO	2012-03-09	36.77000045776367
656	AVGO	2012-03-12	36.599998474121094
657	AVGO	2012-03-13	37.630001068115234
658	AVGO	2012-03-14	37.11000061035156
659	AVGO	2012-03-15	37.7599983215332
660	AVGO	2012-03-16	37.900001525878906
661	AVGO	2012-03-19	38.060001373291016
662	AVGO	2012-03-20	38.029998779296875
663	AVGO	2012-03-21	38.36000061035156
664	AVGO	2012-03-22	37.95000076293945
665	AVGO	2012-03-23	38.099998474121094
666	AVGO	2012-03-26	38.84000015258789
667	AVGO	2012-03-27	38.779998779296875
668	AVGO	2012-03-28	37.970001220703125
669	AVGO	2012-03-29	38.34000015258789
670	AVGO	2012-03-30	38.970001220703125
671	AVGO	2012-04-02	38.689998626708984
672	AVGO	2012-04-03	38.369998931884766
673	AVGO	2012-04-04	37.40999984741211
674	AVGO	2012-04-05	37.61000061035156
675	AVGO	2012-04-09	37.58000183105469
676	AVGO	2012-04-10	36.79999923706055
677	AVGO	2012-04-11	37.47999954223633
678	AVGO	2012-04-12	38.150001525878906
679	AVGO	2012-04-13	37.279998779296875
680	AVGO	2012-04-16	37.04999923706055
681	AVGO	2012-04-17	37.7400016784668
682	AVGO	2012-04-18	37.47999954223633
683	AVGO	2012-04-19	35.709999084472656
684	AVGO	2012-04-20	34.279998779296875
685	AVGO	2012-04-23	33.22999954223633
686	AVGO	2012-04-24	32.68000030517578
687	AVGO	2012-04-25	34.97999954223633
688	AVGO	2012-04-26	35.060001373291016
689	AVGO	2012-04-27	34.599998474121094
690	AVGO	2012-04-30	34.47999954223633
691	AVGO	2012-05-01	34.459999084472656
692	AVGO	2012-05-02	34.779998779296875
693	AVGO	2012-05-03	33.36000061035156
694	AVGO	2012-05-04	31.6299991607666
695	AVGO	2012-05-07	31.299999237060547
696	AVGO	2012-05-08	31.549999237060547
697	AVGO	2012-05-09	31.06999969482422
698	AVGO	2012-05-10	30.8799991607666
699	AVGO	2012-05-11	30.940000534057617
700	AVGO	2012-05-14	31.1299991607666
701	AVGO	2012-05-15	31.049999237060547
702	AVGO	2012-05-16	30.770000457763672
703	AVGO	2012-05-17	30.06999969482422
704	AVGO	2012-05-18	30.020000457763672
705	AVGO	2012-05-21	30.90999984741211
706	AVGO	2012-05-22	31.270000457763672
707	AVGO	2012-05-23	33.52000045776367
708	AVGO	2012-05-24	32.5099983215332
709	AVGO	2012-05-25	33.150001525878906
710	AVGO	2012-05-29	34.45000076293945
711	AVGO	2012-05-30	33.060001373291016
712	AVGO	2012-05-31	33.099998474121094
713	AVGO	2012-06-01	30.979999542236328
714	AVGO	2012-06-04	30.530000686645508
715	AVGO	2012-06-05	31.40999984741211
716	AVGO	2012-06-06	32.970001220703125
717	AVGO	2012-06-07	32.95000076293945
718	AVGO	2012-06-08	33.84000015258789
719	AVGO	2012-06-11	33.2400016784668
720	AVGO	2012-06-12	33.91999816894531
721	AVGO	2012-06-13	34.040000915527344
722	AVGO	2012-06-14	33.310001373291016
723	AVGO	2012-06-15	34.06999969482422
724	AVGO	2012-06-18	34.7599983215332
725	AVGO	2012-06-19	34.70000076293945
726	AVGO	2012-06-20	35.27000045776367
727	AVGO	2012-06-21	34.47999954223633
728	AVGO	2012-06-22	34.79999923706055
729	AVGO	2012-06-25	34.209999084472656
730	AVGO	2012-06-26	34.38999938964844
731	AVGO	2012-06-27	34.900001525878906
732	AVGO	2012-06-28	34.310001373291016
733	AVGO	2012-06-29	35.900001525878906
734	AVGO	2012-07-02	35.4900016784668
735	AVGO	2012-07-03	35.7400016784668
736	AVGO	2012-07-05	35.58000183105469
737	AVGO	2012-07-06	34.47999954223633
738	AVGO	2012-07-09	33.290000915527344
739	AVGO	2012-07-10	33.43000030517578
740	AVGO	2012-07-11	33.099998474121094
741	AVGO	2012-07-12	32.58000183105469
742	AVGO	2012-07-13	33.150001525878906
743	AVGO	2012-07-16	32.7400016784668
744	AVGO	2012-07-17	33.040000915527344
745	AVGO	2012-07-18	33.790000915527344
746	AVGO	2012-07-19	36.040000915527344
747	AVGO	2012-07-20	35.279998779296875
748	AVGO	2012-07-23	34.4900016784668
749	AVGO	2012-07-24	34.18000030517578
750	AVGO	2012-07-25	34.209999084472656
751	AVGO	2012-07-26	35.439998626708984
752	AVGO	2012-07-27	36.130001068115234
753	AVGO	2012-07-30	35.970001220703125
754	AVGO	2012-07-31	36.900001525878906
755	AVGO	2012-08-01	36.689998626708984
756	AVGO	2012-08-02	36.540000915527344
757	AVGO	2012-08-03	37.11000061035156
758	AVGO	2012-08-06	37.06999969482422
759	AVGO	2012-08-07	37.400001525878906
760	AVGO	2012-08-08	37.47999954223633
761	AVGO	2012-08-09	37.31999969482422
762	AVGO	2012-08-10	37.150001525878906
763	AVGO	2012-08-13	36.27000045776367
764	AVGO	2012-08-14	36.150001525878906
765	AVGO	2012-08-15	36.58000183105469
766	AVGO	2012-08-16	36.90999984741211
767	AVGO	2012-08-17	36.84000015258789
768	AVGO	2012-08-20	35.959999084472656
769	AVGO	2012-08-21	36.380001068115234
770	AVGO	2012-08-22	36.4900016784668
771	AVGO	2012-08-23	36.02000045776367
772	AVGO	2012-08-24	36.04999923706055
773	AVGO	2012-08-27	35.77000045776367
774	AVGO	2012-08-28	36.27000045776367
775	AVGO	2012-08-29	36.599998474121094
776	AVGO	2012-08-30	36.02000045776367
777	AVGO	2012-08-31	36.56999969482422
778	AVGO	2012-09-04	35.88999938964844
779	AVGO	2012-09-05	35.18000030517578
780	AVGO	2012-09-06	36.61000061035156
781	AVGO	2012-09-07	36.20000076293945
782	AVGO	2012-09-10	35.0
783	AVGO	2012-09-11	34.959999084472656
784	AVGO	2012-09-12	35.22999954223633
785	AVGO	2012-09-13	35.06999969482422
786	AVGO	2012-09-14	35.060001373291016
787	AVGO	2012-09-17	35.279998779296875
788	AVGO	2012-09-18	35.15999984741211
789	AVGO	2012-09-19	35.04999923706055
790	AVGO	2012-09-20	33.75
791	AVGO	2012-09-21	35.5099983215332
792	AVGO	2012-09-24	34.599998474121094
793	AVGO	2012-09-25	33.0099983215332
794	AVGO	2012-09-26	33.459999084472656
795	AVGO	2012-09-27	34.900001525878906
796	AVGO	2012-09-28	34.869998931884766
797	AVGO	2012-10-01	34.689998626708984
798	AVGO	2012-10-02	34.41999816894531
799	AVGO	2012-10-03	34.56999969482422
800	AVGO	2012-10-04	34.41999816894531
801	AVGO	2012-10-05	34.439998626708984
802	AVGO	2012-10-08	33.880001068115234
803	AVGO	2012-10-09	33.59000015258789
804	AVGO	2012-10-10	32.59000015258789
805	AVGO	2012-10-11	32.93000030517578
806	AVGO	2012-10-12	32.97999954223633
807	AVGO	2012-10-15	33.189998626708984
808	AVGO	2012-10-16	34.349998474121094
809	AVGO	2012-10-17	34.11000061035156
810	AVGO	2012-10-18	34.04999923706055
811	AVGO	2012-10-19	33.189998626708984
812	AVGO	2012-10-22	33.400001525878906
813	AVGO	2012-10-23	33.2400016784668
814	AVGO	2012-10-24	32.72999954223633
815	AVGO	2012-10-25	33.70000076293945
816	AVGO	2012-10-26	33.83000183105469
817	AVGO	2012-10-31	33.029998779296875
818	AVGO	2012-11-01	34.5
819	AVGO	2012-11-02	33.970001220703125
820	AVGO	2012-11-05	34.31999969482422
821	AVGO	2012-11-06	35.279998779296875
822	AVGO	2012-11-07	33.959999084472656
823	AVGO	2012-11-08	33.84000015258789
824	AVGO	2012-11-09	33.47999954223633
825	AVGO	2012-11-12	33.61000061035156
826	AVGO	2012-11-13	33.279998779296875
827	AVGO	2012-11-14	33.029998779296875
828	AVGO	2012-11-15	32.25
829	AVGO	2012-11-16	31.940000534057617
830	AVGO	2012-11-19	32.75
831	AVGO	2012-11-20	32.810001373291016
832	AVGO	2012-11-21	32.81999969482422
833	AVGO	2012-11-23	33.54999923706055
834	AVGO	2012-11-26	34.040000915527344
835	AVGO	2012-11-27	34.119998931884766
836	AVGO	2012-11-28	34.560001373291016
837	AVGO	2012-11-29	35.099998474121094
838	AVGO	2012-11-30	35.099998474121094
839	AVGO	2012-12-03	34.810001373291016
840	AVGO	2012-12-04	34.91999816894531
841	AVGO	2012-12-05	34.529998779296875
842	AVGO	2012-12-06	35.119998931884766
843	AVGO	2012-12-07	34.25
844	AVGO	2012-12-10	34.45000076293945
845	AVGO	2012-12-11	34.560001373291016
846	AVGO	2012-12-12	34.56999969482422
847	AVGO	2012-12-13	33.70000076293945
848	AVGO	2012-12-14	31.139999389648438
849	AVGO	2012-12-17	31.989999771118164
850	AVGO	2012-12-18	32.27000045776367
851	AVGO	2012-12-19	31.989999771118164
852	AVGO	2012-12-20	31.899999618530273
853	AVGO	2012-12-21	31.360000610351562
854	AVGO	2012-12-24	31.149999618530273
855	AVGO	2012-12-26	30.8799991607666
856	AVGO	2012-12-27	31.3700008392334
857	AVGO	2012-12-28	31.149999618530273
858	AVGO	2012-12-31	31.649999618530273
859	AVGO	2013-01-02	32.540000915527344
860	AVGO	2013-01-03	32.709999084472656
861	AVGO	2013-01-04	32.5
862	AVGO	2013-01-07	32.31999969482422
863	AVGO	2013-01-08	32.099998474121094
864	AVGO	2013-01-09	32.810001373291016
865	AVGO	2013-01-10	33.52000045776367
866	AVGO	2013-01-11	34.34000015258789
867	AVGO	2013-01-14	34.56999969482422
868	AVGO	2013-01-15	33.869998931884766
869	AVGO	2013-01-16	34.560001373291016
870	AVGO	2013-01-17	34.810001373291016
871	AVGO	2013-01-18	34.439998626708984
872	AVGO	2013-01-22	34.439998626708984
873	AVGO	2013-01-23	34.41999816894531
874	AVGO	2013-01-24	33.93000030517578
875	AVGO	2013-01-25	34.15999984741211
876	AVGO	2013-01-28	34.47999954223633
877	AVGO	2013-01-29	34.56999969482422
878	AVGO	2013-01-30	35.04999923706055
879	AVGO	2013-01-31	35.77000045776367
880	AVGO	2013-02-01	36.2599983215332
881	AVGO	2013-02-04	35.18000030517578
882	AVGO	2013-02-05	35.40999984741211
883	AVGO	2013-02-06	35.63999938964844
884	AVGO	2013-02-07	34.959999084472656
885	AVGO	2013-02-08	35.31999969482422
886	AVGO	2013-02-11	35.400001525878906
887	AVGO	2013-02-12	35.13999938964844
888	AVGO	2013-02-13	35.16999816894531
889	AVGO	2013-02-14	35.63999938964844
890	AVGO	2013-02-15	35.13999938964844
891	AVGO	2013-02-19	35.540000915527344
892	AVGO	2013-02-20	34.66999816894531
893	AVGO	2013-02-21	33.66999816894531
894	AVGO	2013-02-22	34.09000015258789
895	AVGO	2013-02-25	32.95000076293945
896	AVGO	2013-02-26	33.130001068115234
897	AVGO	2013-02-27	33.689998626708984
898	AVGO	2013-02-28	34.220001220703125
899	AVGO	2013-03-01	33.70000076293945
900	AVGO	2013-03-04	33.540000915527344
901	AVGO	2013-03-05	34.33000183105469
902	AVGO	2013-03-06	34.709999084472656
903	AVGO	2013-03-07	34.970001220703125
904	AVGO	2013-03-08	35.27000045776367
905	AVGO	2013-03-11	35.2599983215332
906	AVGO	2013-03-12	35.45000076293945
907	AVGO	2013-03-13	35.9900016784668
908	AVGO	2013-03-14	36.65999984741211
909	AVGO	2013-03-15	36.0
910	AVGO	2013-03-18	35.2599983215332
911	AVGO	2013-03-19	35.29999923706055
912	AVGO	2013-03-20	35.93000030517578
913	AVGO	2013-03-21	35.560001373291016
914	AVGO	2013-03-22	35.79999923706055
915	AVGO	2013-03-25	35.52000045776367
916	AVGO	2013-03-26	35.790000915527344
917	AVGO	2013-03-27	35.63999938964844
918	AVGO	2013-03-28	35.91999816894531
919	AVGO	2013-04-01	35.34000015258789
920	AVGO	2013-04-02	34.880001068115234
921	AVGO	2013-04-03	34.310001373291016
922	AVGO	2013-04-04	34.599998474121094
923	AVGO	2013-04-05	34.33000183105469
924	AVGO	2013-04-08	34.65999984741211
925	AVGO	2013-04-09	34.779998779296875
926	AVGO	2013-04-10	35.380001068115234
927	AVGO	2013-04-11	35.630001068115234
928	AVGO	2013-04-12	34.90999984741211
929	AVGO	2013-04-15	33.779998779296875
930	AVGO	2013-04-16	34.58000183105469
931	AVGO	2013-04-17	32.400001525878906
932	AVGO	2013-04-18	31.3700008392334
933	AVGO	2013-04-19	31.260000228881836
934	AVGO	2013-04-22	31.579999923706055
935	AVGO	2013-04-23	32.369998931884766
936	AVGO	2013-04-24	32.619998931884766
937	AVGO	2013-04-25	32.630001068115234
938	AVGO	2013-04-26	32.11000061035156
939	AVGO	2013-04-29	32.529998779296875
940	AVGO	2013-04-30	31.959999084472656
941	AVGO	2013-05-01	31.31999969482422
942	AVGO	2013-05-02	32.09000015258789
943	AVGO	2013-05-03	31.8799991607666
944	AVGO	2013-05-06	32.79999923706055
945	AVGO	2013-05-07	32.540000915527344
946	AVGO	2013-05-08	33.5
947	AVGO	2013-05-09	33.869998931884766
948	AVGO	2013-05-10	34.060001373291016
949	AVGO	2013-05-13	33.619998931884766
950	AVGO	2013-05-14	33.70000076293945
951	AVGO	2013-05-15	34.18000030517578
952	AVGO	2013-05-16	34.209999084472656
953	AVGO	2013-05-17	34.43000030517578
954	AVGO	2013-05-20	34.439998626708984
955	AVGO	2013-05-21	35.09000015258789
956	AVGO	2013-05-22	34.560001373291016
957	AVGO	2013-05-23	33.970001220703125
958	AVGO	2013-05-24	34.099998474121094
959	AVGO	2013-05-28	34.439998626708984
960	AVGO	2013-05-29	34.43000030517578
961	AVGO	2013-05-30	37.81999969482422
962	AVGO	2013-05-31	37.72999954223633
963	AVGO	2013-06-03	37.29999923706055
964	AVGO	2013-06-04	37.79999923706055
965	AVGO	2013-06-05	37.0
966	AVGO	2013-06-06	36.75
967	AVGO	2013-06-07	37.290000915527344
968	AVGO	2013-06-10	36.83000183105469
969	AVGO	2013-06-11	36.290000915527344
970	AVGO	2013-06-12	35.97999954223633
971	AVGO	2013-06-13	37.11000061035156
972	AVGO	2013-06-14	37.59000015258789
973	AVGO	2013-06-17	38.09000015258789
974	AVGO	2013-06-18	38.75
975	AVGO	2013-06-19	38.06999969482422
976	AVGO	2013-06-20	37.060001373291016
977	AVGO	2013-06-21	37.380001068115234
978	AVGO	2013-06-24	36.689998626708984
979	AVGO	2013-06-25	37.099998474121094
980	AVGO	2013-06-26	37.25
981	AVGO	2013-06-27	37.31999969482422
982	AVGO	2013-06-28	37.380001068115234
983	AVGO	2013-07-01	37.61000061035156
984	AVGO	2013-07-02	38.47999954223633
985	AVGO	2013-07-03	38.59000015258789
986	AVGO	2013-07-05	38.810001373291016
987	AVGO	2013-07-08	37.27000045776367
988	AVGO	2013-07-09	37.58000183105469
989	AVGO	2013-07-10	38.33000183105469
990	AVGO	2013-07-11	38.59000015258789
991	AVGO	2013-07-12	38.95000076293945
992	AVGO	2013-07-15	38.0099983215332
993	AVGO	2013-07-16	38.869998931884766
994	AVGO	2013-07-17	38.91999816894531
995	AVGO	2013-07-18	37.599998474121094
996	AVGO	2013-07-19	37.849998474121094
997	AVGO	2013-07-22	37.790000915527344
998	AVGO	2013-07-23	37.61000061035156
999	AVGO	2013-07-24	36.88999938964844
1000	AVGO	2013-07-25	36.900001525878906
1001	AVGO	2013-07-26	36.779998779296875
1002	AVGO	2013-07-29	36.59000015258789
1003	AVGO	2013-07-30	36.849998474121094
1004	AVGO	2013-07-31	36.68000030517578
1005	AVGO	2013-08-01	37.400001525878906
1006	AVGO	2013-08-02	37.4900016784668
1007	AVGO	2013-08-05	37.02000045776367
1008	AVGO	2013-08-06	36.86000061035156
1009	AVGO	2013-08-07	37.290000915527344
1010	AVGO	2013-08-08	37.31999969482422
1011	AVGO	2013-08-09	36.83000183105469
1012	AVGO	2013-08-12	37.70000076293945
1013	AVGO	2013-08-13	38.02000045776367
1014	AVGO	2013-08-14	37.220001220703125
1015	AVGO	2013-08-15	36.02000045776367
1016	AVGO	2013-08-16	36.25
1017	AVGO	2013-08-19	36.25
1018	AVGO	2013-08-20	36.790000915527344
1019	AVGO	2013-08-21	36.59000015258789
1020	AVGO	2013-08-22	36.61000061035156
1021	AVGO	2013-08-23	36.7400016784668
1022	AVGO	2013-08-26	37.47999954223633
1023	AVGO	2013-08-27	36.54999923706055
1024	AVGO	2013-08-28	38.279998779296875
1025	AVGO	2013-08-29	38.95000076293945
1026	AVGO	2013-08-30	38.5099983215332
1027	AVGO	2013-09-03	38.349998474121094
1028	AVGO	2013-09-04	38.97999954223633
1029	AVGO	2013-09-05	38.790000915527344
1030	AVGO	2013-09-06	38.560001373291016
1031	AVGO	2013-09-09	38.77000045776367
1032	AVGO	2013-09-10	39.65999984741211
1033	AVGO	2013-09-11	39.25
1034	AVGO	2013-09-12	39.029998779296875
1035	AVGO	2013-09-13	38.9900016784668
1036	AVGO	2013-09-16	39.279998779296875
1037	AVGO	2013-09-17	40.119998931884766
1038	AVGO	2013-09-18	40.66999816894531
1039	AVGO	2013-09-19	40.75
1040	AVGO	2013-09-20	41.619998931884766
1041	AVGO	2013-09-23	41.869998931884766
1042	AVGO	2013-09-24	42.40999984741211
1043	AVGO	2013-09-25	42.209999084472656
1044	AVGO	2013-09-26	42.27000045776367
1045	AVGO	2013-09-27	42.70000076293945
1046	AVGO	2013-09-30	43.08000183105469
1047	AVGO	2013-10-01	43.41999816894531
1048	AVGO	2013-10-02	43.40999984741211
1049	AVGO	2013-10-03	43.29999923706055
1050	AVGO	2013-10-04	43.5
1051	AVGO	2013-10-07	43.0
1052	AVGO	2013-10-08	42.599998474121094
1053	AVGO	2013-10-09	42.20000076293945
1054	AVGO	2013-10-10	43.5099983215332
1055	AVGO	2013-10-11	43.290000915527344
1056	AVGO	2013-10-14	44.22999954223633
1057	AVGO	2013-10-15	43.7400016784668
1058	AVGO	2013-10-16	44.5
1059	AVGO	2013-10-17	45.099998474121094
1060	AVGO	2013-10-18	46.060001373291016
1061	AVGO	2013-10-21	47.04999923706055
1062	AVGO	2013-10-22	46.869998931884766
1063	AVGO	2013-10-23	45.38999938964844
1064	AVGO	2013-10-24	45.4900016784668
1065	AVGO	2013-10-25	45.630001068115234
1066	AVGO	2013-10-28	45.5099983215332
1067	AVGO	2013-10-29	45.79999923706055
1068	AVGO	2013-10-30	44.849998474121094
1069	AVGO	2013-10-31	45.43000030517578
1070	AVGO	2013-11-01	44.720001220703125
1071	AVGO	2013-11-04	45.040000915527344
1072	AVGO	2013-11-05	45.029998779296875
1073	AVGO	2013-11-06	45.369998931884766
1074	AVGO	2013-11-07	43.65999984741211
1075	AVGO	2013-11-08	44.349998474121094
1076	AVGO	2013-11-11	44.209999084472656
1077	AVGO	2013-11-12	45.130001068115234
1078	AVGO	2013-11-13	45.380001068115234
1079	AVGO	2013-11-14	42.95000076293945
1080	AVGO	2013-11-15	44.61000061035156
1081	AVGO	2013-11-18	43.959999084472656
1082	AVGO	2013-11-19	42.95000076293945
1083	AVGO	2013-11-20	42.70000076293945
1084	AVGO	2013-11-21	43.04999923706055
1085	AVGO	2013-11-22	43.29999923706055
1086	AVGO	2013-11-25	43.709999084472656
1087	AVGO	2013-11-26	44.75
1088	AVGO	2013-11-27	44.66999816894531
1089	AVGO	2013-11-29	44.72999954223633
1090	AVGO	2013-12-02	45.0
1091	AVGO	2013-12-03	44.779998779296875
1092	AVGO	2013-12-04	44.5
1093	AVGO	2013-12-05	47.59000015258789
1094	AVGO	2013-12-06	46.959999084472656
1095	AVGO	2013-12-09	47.369998931884766
1096	AVGO	2013-12-10	46.599998474121094
1097	AVGO	2013-12-11	46.11000061035156
1098	AVGO	2013-12-12	45.75
1099	AVGO	2013-12-13	45.650001525878906
1100	AVGO	2013-12-16	50.099998474121094
1101	AVGO	2013-12-17	53.560001373291016
1102	AVGO	2013-12-18	53.150001525878906
1103	AVGO	2013-12-19	51.439998626708984
1104	AVGO	2013-12-20	51.650001525878906
1105	AVGO	2013-12-23	52.060001373291016
1106	AVGO	2013-12-24	52.619998931884766
1107	AVGO	2013-12-26	52.720001220703125
1108	AVGO	2013-12-27	52.779998779296875
1109	AVGO	2013-12-30	52.70000076293945
1110	AVGO	2013-12-31	52.880001068115234
1111	AVGO	2014-01-02	52.650001525878906
1112	AVGO	2014-01-03	52.849998474121094
1113	AVGO	2014-01-06	52.4900016784668
1114	AVGO	2014-01-07	52.9900016784668
1115	AVGO	2014-01-08	53.779998779296875
1116	AVGO	2014-01-09	53.22999954223633
1117	AVGO	2014-01-10	53.29999923706055
1118	AVGO	2014-01-13	52.63999938964844
1119	AVGO	2014-01-14	55.27000045776367
1120	AVGO	2014-01-15	56.970001220703125
1121	AVGO	2014-01-16	55.43000030517578
1122	AVGO	2014-01-17	56.13999938964844
1123	AVGO	2014-01-21	56.11000061035156
1124	AVGO	2014-01-22	57.150001525878906
1125	AVGO	2014-01-23	56.04999923706055
1126	AVGO	2014-01-24	54.4900016784668
1127	AVGO	2014-01-27	54.45000076293945
1128	AVGO	2014-01-28	54.720001220703125
1129	AVGO	2014-01-29	54.06999969482422
1130	AVGO	2014-01-30	55.04999923706055
1131	AVGO	2014-01-31	54.63999938964844
1132	AVGO	2014-02-03	53.2599983215332
1133	AVGO	2014-02-04	54.0099983215332
1134	AVGO	2014-02-05	53.97999954223633
1135	AVGO	2014-02-06	55.20000076293945
1136	AVGO	2014-02-07	56.56999969482422
1137	AVGO	2014-02-10	56.310001373291016
1138	AVGO	2014-02-11	58.06999969482422
1139	AVGO	2014-02-12	58.939998626708984
1140	AVGO	2014-02-13	59.08000183105469
1141	AVGO	2014-02-14	58.08000183105469
1142	AVGO	2014-02-18	58.369998931884766
1143	AVGO	2014-02-19	57.70000076293945
1144	AVGO	2014-02-20	59.0
1145	AVGO	2014-02-21	58.54999923706055
1146	AVGO	2014-02-24	59.56999969482422
1147	AVGO	2014-02-25	59.0
1148	AVGO	2014-02-26	61.900001525878906
1149	AVGO	2014-02-27	61.380001068115234
1150	AVGO	2014-02-28	61.70000076293945
1151	AVGO	2014-03-03	61.7400016784668
1152	AVGO	2014-03-04	63.349998474121094
1153	AVGO	2014-03-05	63.08000183105469
1154	AVGO	2014-03-06	63.63999938964844
1155	AVGO	2014-03-07	62.75
1156	AVGO	2014-03-10	62.79999923706055
1157	AVGO	2014-03-11	62.02000045776367
1158	AVGO	2014-03-12	63.18000030517578
1159	AVGO	2014-03-13	62.68000030517578
1160	AVGO	2014-03-14	62.68000030517578
1161	AVGO	2014-03-17	63.40999984741211
1162	AVGO	2014-03-18	63.81999969482422
1163	AVGO	2014-03-19	64.41000366210938
1164	AVGO	2014-03-20	65.30999755859375
1165	AVGO	2014-03-21	63.900001525878906
1166	AVGO	2014-03-24	63.15999984741211
1167	AVGO	2014-03-25	64.0
1168	AVGO	2014-03-26	62.810001373291016
1169	AVGO	2014-03-27	62.779998779296875
1170	AVGO	2014-03-28	64.11000061035156
1171	AVGO	2014-03-31	64.41000366210938
1172	AVGO	2014-04-01	65.05000305175781
1173	AVGO	2014-04-02	64.63999938964844
1174	AVGO	2014-04-03	63.93000030517578
1175	AVGO	2014-04-04	61.79999923706055
1176	AVGO	2014-04-07	60.36000061035156
1177	AVGO	2014-04-08	60.16999816894531
1178	AVGO	2014-04-09	62.470001220703125
1179	AVGO	2014-04-10	59.86000061035156
1180	AVGO	2014-04-11	58.529998779296875
1181	AVGO	2014-04-14	58.81999969482422
1182	AVGO	2014-04-15	58.939998626708984
1183	AVGO	2014-04-16	59.310001373291016
1184	AVGO	2014-04-17	60.88999938964844
1185	AVGO	2014-04-21	61.88999938964844
1186	AVGO	2014-04-22	63.439998626708984
1187	AVGO	2014-04-23	64.5999984741211
1188	AVGO	2014-04-24	65.37999725341797
1189	AVGO	2014-04-25	62.34000015258789
1190	AVGO	2014-04-28	60.779998779296875
1191	AVGO	2014-04-29	60.91999816894531
1192	AVGO	2014-04-30	63.5
1193	AVGO	2014-05-01	63.4900016784668
1194	AVGO	2014-05-02	64.2699966430664
1195	AVGO	2014-05-05	64.25
1196	AVGO	2014-05-06	67.33999633789062
1197	AVGO	2014-05-07	66.80999755859375
1198	AVGO	2014-05-08	67.94999694824219
1199	AVGO	2014-05-09	67.41000366210938
1200	AVGO	2014-05-12	69.12999725341797
1201	AVGO	2014-05-13	68.76000213623047
1202	AVGO	2014-05-14	68.51000213623047
1203	AVGO	2014-05-15	67.93000030517578
1204	AVGO	2014-05-16	68.4800033569336
1205	AVGO	2014-05-19	68.31999969482422
1206	AVGO	2014-05-20	67.5199966430664
1207	AVGO	2014-05-21	68.41000366210938
1208	AVGO	2014-05-22	68.68000030517578
1209	AVGO	2014-05-23	70.55000305175781
1210	AVGO	2014-05-27	70.93000030517578
1211	AVGO	2014-05-28	70.0999984741211
1212	AVGO	2014-05-29	70.79000091552734
1213	AVGO	2014-05-30	70.66999816894531
1214	AVGO	2014-06-02	71.63999938964844
1215	AVGO	2014-06-03	71.44999694824219
1216	AVGO	2014-06-04	71.61000061035156
1217	AVGO	2014-06-05	71.87000274658203
1218	AVGO	2014-06-06	71.62999725341797
1219	AVGO	2014-06-09	71.79000091552734
1220	AVGO	2014-06-10	71.86000061035156
1221	AVGO	2014-06-11	71.75
1222	AVGO	2014-06-12	71.76000213623047
1223	AVGO	2014-06-13	71.41999816894531
1224	AVGO	2014-06-16	70.87999725341797
1225	AVGO	2014-06-17	71.4800033569336
1226	AVGO	2014-06-18	71.22000122070312
1227	AVGO	2014-06-19	70.93000030517578
1228	AVGO	2014-06-20	71.56999969482422
1229	AVGO	2014-06-23	71.23999786376953
1230	AVGO	2014-06-24	70.66999816894531
1231	AVGO	2014-06-25	71.62999725341797
1232	AVGO	2014-06-26	70.95999908447266
1233	AVGO	2014-06-27	70.94000244140625
1234	AVGO	2014-06-30	72.06999969482422
1235	AVGO	2014-07-01	74.02999877929688
1236	AVGO	2014-07-02	74.31999969482422
1237	AVGO	2014-07-03	75.18000030517578
1238	AVGO	2014-07-07	74.52999877929688
1239	AVGO	2014-07-08	73.38999938964844
1240	AVGO	2014-07-09	74.2300033569336
1241	AVGO	2014-07-10	73.1500015258789
1242	AVGO	2014-07-11	73.19999694824219
1243	AVGO	2014-07-14	74.04000091552734
1244	AVGO	2014-07-15	73.41999816894531
1245	AVGO	2014-07-16	73.6500015258789
1246	AVGO	2014-07-17	71.9000015258789
1247	AVGO	2014-07-18	75.0
1248	AVGO	2014-07-21	75.41999816894531
1249	AVGO	2014-07-22	75.38999938964844
1250	AVGO	2014-07-23	73.62999725341797
1251	AVGO	2014-07-24	72.51000213623047
1252	AVGO	2014-07-25	69.91999816894531
1253	AVGO	2014-07-28	70.51000213623047
1254	AVGO	2014-07-29	69.87999725341797
1255	AVGO	2014-07-30	70.51000213623047
1256	AVGO	2014-07-31	69.37999725341797
1257	AVGO	2014-08-01	70.44000244140625
1258	AVGO	2014-08-04	71.33999633789062
1259	AVGO	2014-08-05	70.12000274658203
1260	AVGO	2014-08-06	70.29000091552734
1261	AVGO	2014-08-07	69.62999725341797
1262	AVGO	2014-08-08	70.43000030517578
1263	AVGO	2014-08-11	70.81999969482422
1264	AVGO	2014-08-12	71.1500015258789
1265	AVGO	2014-08-13	71.97000122070312
1266	AVGO	2014-08-14	73.83999633789062
1267	AVGO	2014-08-15	74.79000091552734
1268	AVGO	2014-08-18	75.37000274658203
1269	AVGO	2014-08-19	75.62000274658203
1270	AVGO	2014-08-20	76.37999725341797
1271	AVGO	2014-08-21	76.2699966430664
1272	AVGO	2014-08-22	76.20999908447266
1273	AVGO	2014-08-25	75.7699966430664
1274	AVGO	2014-08-26	75.95999908447266
1275	AVGO	2014-08-27	76.16000366210938
1276	AVGO	2014-08-28	76.36000061035156
1277	AVGO	2014-08-29	82.08999633789062
1278	AVGO	2014-09-02	85.0199966430664
1279	AVGO	2014-09-03	85.38999938964844
1280	AVGO	2014-09-04	86.08999633789062
1281	AVGO	2014-09-05	87.87999725341797
1282	AVGO	2014-09-08	88.19000244140625
1283	AVGO	2014-09-09	88.41000366210938
1284	AVGO	2014-09-10	89.0
1285	AVGO	2014-09-11	89.06999969482422
1286	AVGO	2014-09-12	87.8499984741211
1287	AVGO	2014-09-15	86.70999908447266
1288	AVGO	2014-09-16	87.91999816894531
1289	AVGO	2014-09-17	87.73999786376953
1290	AVGO	2014-09-18	89.5199966430664
1291	AVGO	2014-09-19	89.0999984741211
1292	AVGO	2014-09-22	87.18000030517578
1293	AVGO	2014-09-23	87.55999755859375
1294	AVGO	2014-09-24	89.0199966430664
1295	AVGO	2014-09-25	86.45999908447266
1296	AVGO	2014-09-26	87.5
1297	AVGO	2014-09-29	87.11000061035156
1298	AVGO	2014-09-30	87.0
1299	AVGO	2014-10-01	85.54000091552734
1300	AVGO	2014-10-02	83.20999908447266
1301	AVGO	2014-10-03	83.47000122070312
1302	AVGO	2014-10-06	82.87999725341797
1303	AVGO	2014-10-07	81.02999877929688
1304	AVGO	2014-10-08	83.30000305175781
1305	AVGO	2014-10-09	80.5999984741211
1306	AVGO	2014-10-10	71.36000061035156
1307	AVGO	2014-10-13	69.04000091552734
1308	AVGO	2014-10-14	72.0199966430664
1309	AVGO	2014-10-15	72.55000305175781
1310	AVGO	2014-10-16	75.5999984741211
1311	AVGO	2014-10-17	77.1500015258789
1312	AVGO	2014-10-20	77.98999786376953
1313	AVGO	2014-10-21	82.37999725341797
1314	AVGO	2014-10-22	80.86000061035156
1315	AVGO	2014-10-23	81.37999725341797
1316	AVGO	2014-10-24	81.8499984741211
1317	AVGO	2014-10-27	81.56999969482422
1318	AVGO	2014-10-28	84.19999694824219
1319	AVGO	2014-10-29	84.87999725341797
1320	AVGO	2014-10-30	82.38999938964844
1321	AVGO	2014-10-31	86.25
1322	AVGO	2014-11-03	86.33999633789062
1323	AVGO	2014-11-04	85.36000061035156
1324	AVGO	2014-11-05	86.70999908447266
1325	AVGO	2014-11-06	87.62999725341797
1326	AVGO	2014-11-07	85.04000091552734
1327	AVGO	2014-11-10	85.91000366210938
1328	AVGO	2014-11-11	86.16000366210938
1329	AVGO	2014-11-12	87.05000305175781
1330	AVGO	2014-11-13	87.44999694824219
1331	AVGO	2014-11-14	89.0199966430664
1332	AVGO	2014-11-17	88.5199966430664
1333	AVGO	2014-11-18	91.41000366210938
1334	AVGO	2014-11-19	89.25
1335	AVGO	2014-11-20	89.93000030517578
1336	AVGO	2014-11-21	90.20999908447266
1337	AVGO	2014-11-24	91.13999938964844
1338	AVGO	2014-11-25	91.1500015258789
1339	AVGO	2014-11-26	93.77999877929688
1340	AVGO	2014-11-28	93.4000015258789
1341	AVGO	2014-12-01	90.94999694824219
1342	AVGO	2014-12-02	92.19999694824219
1343	AVGO	2014-12-03	95.12999725341797
1344	AVGO	2014-12-04	103.06999969482422
1345	AVGO	2014-12-05	103.98999786376953
1346	AVGO	2014-12-08	100.70999908447266
1347	AVGO	2014-12-09	102.63999938964844
1348	AVGO	2014-12-10	99.25
1349	AVGO	2014-12-11	100.55000305175781
1350	AVGO	2014-12-12	99.19999694824219
1351	AVGO	2014-12-15	98.20999908447266
1352	AVGO	2014-12-16	97.33000183105469
1353	AVGO	2014-12-17	98.98999786376953
1354	AVGO	2014-12-18	101.6500015258789
1355	AVGO	2014-12-19	100.1500015258789
1356	AVGO	2014-12-22	101.41000366210938
1357	AVGO	2014-12-23	100.77999877929688
1358	AVGO	2014-12-24	100.72000122070312
1359	AVGO	2014-12-26	100.62000274658203
1360	AVGO	2014-12-29	101.29000091552734
1361	AVGO	2014-12-30	100.8499984741211
1362	AVGO	2014-12-31	100.58999633789062
1363	AVGO	2015-01-02	100.08999633789062
1364	AVGO	2015-01-05	98.48999786376953
1365	AVGO	2015-01-06	96.25
1366	AVGO	2015-01-07	98.8499984741211
1367	AVGO	2015-01-08	103.79000091552734
1368	AVGO	2015-01-09	104.9000015258789
1369	AVGO	2015-01-12	103.16000366210938
1370	AVGO	2015-01-13	102.58000183105469
1371	AVGO	2015-01-14	103.38999938964844
1372	AVGO	2015-01-15	101.31999969482422
1373	AVGO	2015-01-16	103.81999969482422
1374	AVGO	2015-01-20	104.87000274658203
1375	AVGO	2015-01-21	105.37999725341797
1376	AVGO	2015-01-22	105.19999694824219
1377	AVGO	2015-01-23	106.9800033569336
1378	AVGO	2015-01-26	106.7300033569336
1379	AVGO	2015-01-27	104.79000091552734
1380	AVGO	2015-01-28	105.0
1381	AVGO	2015-01-29	106.52999877929688
1382	AVGO	2015-01-30	102.87999725341797
1383	AVGO	2015-02-02	102.41999816894531
1384	AVGO	2015-02-03	103.19999694824219
1385	AVGO	2015-02-04	104.80000305175781
1386	AVGO	2015-02-05	106.19999694824219
1387	AVGO	2015-02-06	104.73999786376953
1388	AVGO	2015-02-09	102.23999786376953
1389	AVGO	2015-02-10	107.04000091552734
1390	AVGO	2015-02-11	107.94000244140625
1391	AVGO	2015-02-12	109.69999694824219
1392	AVGO	2015-02-13	110.1500015258789
1393	AVGO	2015-02-17	110.87000274658203
1394	AVGO	2015-02-18	110.0
1395	AVGO	2015-02-19	110.9000015258789
1396	AVGO	2015-02-20	112.05999755859375
1397	AVGO	2015-02-23	112.8499984741211
1398	AVGO	2015-02-24	113.18000030517578
1399	AVGO	2015-02-25	112.68000030517578
1400	AVGO	2015-02-26	129.25
1401	AVGO	2015-02-27	127.62000274658203
1402	AVGO	2015-03-02	129.02000427246094
1403	AVGO	2015-03-03	128.22000122070312
1404	AVGO	2015-03-04	129.39999389648438
1405	AVGO	2015-03-05	130.57000732421875
1406	AVGO	2015-03-06	127.88999938964844
1407	AVGO	2015-03-09	127.12000274658203
1408	AVGO	2015-03-10	125.12000274658203
1409	AVGO	2015-03-11	124.66000366210938
1410	AVGO	2015-03-12	126.12000274658203
1411	AVGO	2015-03-13	125.0
1412	AVGO	2015-03-16	129.8699951171875
1413	AVGO	2015-03-17	129.10000610351562
1414	AVGO	2015-03-18	130.44000244140625
1415	AVGO	2015-03-19	132.0399932861328
1416	AVGO	2015-03-20	133.2899932861328
1417	AVGO	2015-03-23	134.44000244140625
1418	AVGO	2015-03-24	133.1199951171875
1419	AVGO	2015-03-25	124.43000030517578
1420	AVGO	2015-03-26	124.70999908447266
1421	AVGO	2015-03-27	128.2100067138672
1422	AVGO	2015-03-30	130.5500030517578
1423	AVGO	2015-03-31	126.9800033569336
1424	AVGO	2015-04-01	125.62999725341797
1425	AVGO	2015-04-02	125.0199966430664
1426	AVGO	2015-04-06	125.83000183105469
1427	AVGO	2015-04-07	125.6500015258789
1428	AVGO	2015-04-08	126.79000091552734
1429	AVGO	2015-04-09	127.22000122070312
1430	AVGO	2015-04-10	126.81999969482422
1431	AVGO	2015-04-13	125.3499984741211
1432	AVGO	2015-04-14	123.9800033569336
1433	AVGO	2015-04-15	125.9000015258789
1434	AVGO	2015-04-16	125.33000183105469
1435	AVGO	2015-04-17	121.8499984741211
1436	AVGO	2015-04-20	123.02999877929688
1437	AVGO	2015-04-21	123.0999984741211
1438	AVGO	2015-04-22	127.9000015258789
1439	AVGO	2015-04-23	124.06999969482422
1440	AVGO	2015-04-24	119.5
1441	AVGO	2015-04-27	120.1500015258789
1442	AVGO	2015-04-28	117.44999694824219
1443	AVGO	2015-04-29	117.02999877929688
1444	AVGO	2015-04-30	116.87999725341797
1445	AVGO	2015-05-01	122.80000305175781
1446	AVGO	2015-05-04	121.16000366210938
1447	AVGO	2015-05-05	116.79000091552734
1448	AVGO	2015-05-06	116.77999877929688
1449	AVGO	2015-05-07	122.4800033569336
1450	AVGO	2015-05-08	123.33000183105469
1451	AVGO	2015-05-11	122.80999755859375
1452	AVGO	2015-05-12	122.94999694824219
1453	AVGO	2015-05-13	123.12999725341797
1454	AVGO	2015-05-14	126.94000244140625
1455	AVGO	2015-05-15	127.87000274658203
1456	AVGO	2015-05-18	130.17999267578125
1457	AVGO	2015-05-19	129.47000122070312
1458	AVGO	2015-05-20	129.11000061035156
1459	AVGO	2015-05-21	129.58999633789062
1460	AVGO	2015-05-22	132.63999938964844
1461	AVGO	2015-05-26	131.3000030517578
1462	AVGO	2015-05-27	141.49000549316406
1463	AVGO	2015-05-28	142.3800048828125
1464	AVGO	2015-05-29	148.07000732421875
1465	AVGO	2015-06-01	146.6199951171875
1466	AVGO	2015-06-02	144.16000366210938
1467	AVGO	2015-06-03	143.05999755859375
1468	AVGO	2015-06-04	141.1999969482422
1469	AVGO	2015-06-05	143.80999755859375
1470	AVGO	2015-06-08	138.6300048828125
1471	AVGO	2015-06-09	140.2100067138672
1472	AVGO	2015-06-10	142.86000061035156
1473	AVGO	2015-06-11	141.99000549316406
1474	AVGO	2015-06-12	140.47000122070312
1475	AVGO	2015-06-15	143.1199951171875
1476	AVGO	2015-06-16	141.99000549316406
1477	AVGO	2015-06-17	140.69000244140625
1478	AVGO	2015-06-18	143.0
1479	AVGO	2015-06-19	142.88999938964844
1480	AVGO	2015-06-22	143.27999877929688
1481	AVGO	2015-06-23	141.63999938964844
1482	AVGO	2015-06-24	139.97000122070312
1483	AVGO	2015-06-25	139.22999572753906
1484	AVGO	2015-06-26	135.14999389648438
1485	AVGO	2015-06-29	132.00999450683594
1486	AVGO	2015-06-30	132.92999267578125
1487	AVGO	2015-07-01	135.5
1488	AVGO	2015-07-02	137.63999938964844
1489	AVGO	2015-07-06	134.1999969482422
1490	AVGO	2015-07-07	132.83999633789062
1491	AVGO	2015-07-08	128.0500030517578
1492	AVGO	2015-07-09	124.68000030517578
1493	AVGO	2015-07-10	129.83999633789062
1494	AVGO	2015-07-13	129.17999267578125
1495	AVGO	2015-07-14	132.3000030517578
1496	AVGO	2015-07-15	131.72000122070312
1497	AVGO	2015-07-16	134.6999969482422
1498	AVGO	2015-07-17	133.66000366210938
1499	AVGO	2015-07-20	134.63999938964844
1500	AVGO	2015-07-21	134.50999450683594
1501	AVGO	2015-07-22	129.58999633789062
1502	AVGO	2015-07-23	131.97000122070312
1503	AVGO	2015-07-24	128.47999572753906
1504	AVGO	2015-07-27	124.6500015258789
1505	AVGO	2015-07-28	128.4199981689453
1506	AVGO	2015-07-29	128.5800018310547
1507	AVGO	2015-07-30	127.6500015258789
1508	AVGO	2015-07-31	125.13999938964844
1509	AVGO	2015-08-03	125.80000305175781
1510	AVGO	2015-08-04	123.47000122070312
1511	AVGO	2015-08-05	124.75
1512	AVGO	2015-08-06	123.2699966430664
1513	AVGO	2015-08-07	122.55000305175781
1514	AVGO	2015-08-10	127.27999877929688
1515	AVGO	2015-08-11	124.20999908447266
1516	AVGO	2015-08-12	125.7300033569336
1517	AVGO	2015-08-13	124.19000244140625
1518	AVGO	2015-08-14	121.95999908447266
1519	AVGO	2015-08-17	125.5199966430664
1520	AVGO	2015-08-18	122.23999786376953
1521	AVGO	2015-08-19	121.44999694824219
1522	AVGO	2015-08-20	115.02999877929688
1523	AVGO	2015-08-21	111.44999694824219
1524	AVGO	2015-08-24	109.94000244140625
1525	AVGO	2015-08-25	108.51000213623047
1526	AVGO	2015-08-26	116.19999694824219
1527	AVGO	2015-08-27	126.26000213623047
1528	AVGO	2015-08-28	127.62000274658203
1529	AVGO	2015-08-31	125.97000122070312
1530	AVGO	2015-09-01	119.37000274658203
1531	AVGO	2015-09-02	124.04000091552734
1532	AVGO	2015-09-03	123.7699966430664
1533	AVGO	2015-09-04	121.1500015258789
1534	AVGO	2015-09-08	129.16000366210938
1535	AVGO	2015-09-09	127.16999816894531
1536	AVGO	2015-09-10	128.72000122070312
1537	AVGO	2015-09-11	131.0800018310547
1538	AVGO	2015-09-14	131.19000244140625
1539	AVGO	2015-09-15	134.3800048828125
1540	AVGO	2015-09-16	131.49000549316406
1541	AVGO	2015-09-17	130.61000061035156
1542	AVGO	2015-09-18	127.58999633789062
1543	AVGO	2015-09-21	127.26000213623047
1544	AVGO	2015-09-22	124.69999694824219
1545	AVGO	2015-09-23	125.54000091552734
1546	AVGO	2015-09-24	124.0999984741211
1547	AVGO	2015-09-25	126.73999786376953
1548	AVGO	2015-09-28	120.8499984741211
1549	AVGO	2015-09-29	119.66999816894531
1550	AVGO	2015-09-30	125.01000213623047
1551	AVGO	2015-10-01	122.13999938964844
1552	AVGO	2015-10-02	123.33000183105469
1553	AVGO	2015-10-05	121.22000122070312
1554	AVGO	2015-10-06	117.11000061035156
1555	AVGO	2015-10-07	118.63999938964844
1556	AVGO	2015-10-08	116.69000244140625
1557	AVGO	2015-10-09	116.91000366210938
1558	AVGO	2015-10-12	117.68000030517578
1559	AVGO	2015-10-13	113.41999816894531
1560	AVGO	2015-10-14	117.45999908447266
1561	AVGO	2015-10-15	121.87000274658203
1562	AVGO	2015-10-16	121.06999969482422
1563	AVGO	2015-10-19	118.95999908447266
1564	AVGO	2015-10-20	119.88999938964844
1565	AVGO	2015-10-21	120.5
1566	AVGO	2015-10-22	125.33999633789062
1567	AVGO	2015-10-23	129.5800018310547
1568	AVGO	2015-10-26	123.61000061035156
1569	AVGO	2015-10-27	121.48999786376953
1570	AVGO	2015-10-28	127.08999633789062
1571	AVGO	2015-10-29	120.08999633789062
1572	AVGO	2015-10-30	123.12999725341797
1573	AVGO	2015-11-02	123.80000305175781
1574	AVGO	2015-11-03	122.13999938964844
1575	AVGO	2015-11-04	124.11000061035156
1576	AVGO	2015-11-05	121.05999755859375
1577	AVGO	2015-11-06	129.6699981689453
1578	AVGO	2015-11-09	126.5
1579	AVGO	2015-11-10	119.86000061035156
1580	AVGO	2015-11-11	119.94999694824219
1581	AVGO	2015-11-12	119.8499984741211
1582	AVGO	2015-11-13	117.54000091552734
1583	AVGO	2015-11-16	121.47000122070312
1584	AVGO	2015-11-17	122.05999755859375
1585	AVGO	2015-11-18	125.91999816894531
1586	AVGO	2015-11-19	125.20999908447266
1587	AVGO	2015-11-20	126.4000015258789
1588	AVGO	2015-11-23	124.41000366210938
1589	AVGO	2015-11-24	128.33999633789062
1590	AVGO	2015-11-25	128.38999938964844
1591	AVGO	2015-11-27	130.0399932861328
1592	AVGO	2015-11-30	130.4499969482422
1593	AVGO	2015-12-01	132.88999938964844
1594	AVGO	2015-12-02	132.2100067138672
1595	AVGO	2015-12-03	144.77999877929688
1596	AVGO	2015-12-04	147.55999755859375
1597	AVGO	2015-12-07	148.8300018310547
1598	AVGO	2015-12-08	147.77999877929688
1599	AVGO	2015-12-09	145.64999389648438
1600	AVGO	2015-12-10	147.3300018310547
1601	AVGO	2015-12-11	144.4199981689453
1602	AVGO	2015-12-14	142.50999450683594
1603	AVGO	2015-12-15	143.27000427246094
1604	AVGO	2015-12-16	143.8800048828125
1605	AVGO	2015-12-17	140.47999572753906
1606	AVGO	2015-12-18	140.1999969482422
1607	AVGO	2015-12-21	145.8000030517578
1608	AVGO	2015-12-22	145.10000610351562
1609	AVGO	2015-12-23	146.50999450683594
1610	AVGO	2015-12-24	146.32000732421875
1611	AVGO	2015-12-28	146.35000610351562
1612	AVGO	2015-12-29	147.94000244140625
1613	AVGO	2015-12-30	147.3699951171875
1614	AVGO	2015-12-31	145.14999389648438
1615	AVGO	2016-01-04	142.27999877929688
1616	AVGO	2016-01-05	137.52000427246094
1617	AVGO	2016-01-06	133.2899932861328
1618	AVGO	2016-01-07	129.0500030517578
1619	AVGO	2016-01-08	128.1999969482422
1620	AVGO	2016-01-11	128.0399932861328
1621	AVGO	2016-01-12	129.9199981689453
1622	AVGO	2016-01-13	123.30999755859375
1623	AVGO	2016-01-14	125.19000244140625
1624	AVGO	2016-01-15	119.97000122070312
1625	AVGO	2016-01-19	120.06999969482422
1626	AVGO	2016-01-20	123.83000183105469
1627	AVGO	2016-01-21	124.52999877929688
1628	AVGO	2016-01-22	124.51000213623047
1629	AVGO	2016-01-25	124.48999786376953
1630	AVGO	2016-01-26	124.38999938964844
1631	AVGO	2016-01-27	122.3499984741211
1632	AVGO	2016-01-28	126.37000274658203
1633	AVGO	2016-01-29	133.7100067138672
1634	AVGO	2016-02-01	137.67999267578125
1635	AVGO	2016-02-02	133.24000549316406
1636	AVGO	2016-02-03	131.36000061035156
1637	AVGO	2016-02-04	136.1199951171875
1638	AVGO	2016-02-05	128.36000061035156
1639	AVGO	2016-02-08	121.86000061035156
1640	AVGO	2016-02-09	119.70999908447266
1641	AVGO	2016-02-10	119.19999694824219
1642	AVGO	2016-02-11	116.30999755859375
1643	AVGO	2016-02-12	121.66000366210938
1644	AVGO	2016-02-16	126.23999786376953
1645	AVGO	2016-02-17	130.67999267578125
1646	AVGO	2016-02-18	127.06999969482422
1647	AVGO	2016-02-19	128.6699981689453
1648	AVGO	2016-02-22	130.63999938964844
1649	AVGO	2016-02-23	128.16000366210938
1650	AVGO	2016-02-24	130.33999633789062
1651	AVGO	2016-02-25	132.47000122070312
1652	AVGO	2016-02-26	133.11000061035156
1653	AVGO	2016-02-29	133.97000122070312
1654	AVGO	2016-03-01	138.42999267578125
1655	AVGO	2016-03-02	136.97000122070312
1656	AVGO	2016-03-03	137.3300018310547
1657	AVGO	2016-03-04	146.05999755859375
1658	AVGO	2016-03-07	143.50999450683594
1659	AVGO	2016-03-08	139.6300048828125
1660	AVGO	2016-03-09	141.9600067138672
1661	AVGO	2016-03-10	144.4199981689453
1662	AVGO	2016-03-11	148.82000732421875
1663	AVGO	2016-03-14	148.13999938964844
1664	AVGO	2016-03-15	148.47000122070312
1665	AVGO	2016-03-16	148.6300048828125
1666	AVGO	2016-03-17	151.5500030517578
1667	AVGO	2016-03-18	152.49000549316406
1668	AVGO	2016-03-21	152.88999938964844
1669	AVGO	2016-03-22	154.75999450683594
1670	AVGO	2016-03-23	152.99000549316406
1671	AVGO	2016-03-24	153.0
1672	AVGO	2016-03-28	153.10000610351562
1673	AVGO	2016-03-29	154.1300048828125
1674	AVGO	2016-03-30	156.92999267578125
1675	AVGO	2016-03-31	154.5
1676	AVGO	2016-04-01	157.8000030517578
1677	AVGO	2016-04-04	156.00999450683594
1678	AVGO	2016-04-05	155.02999877929688
1679	AVGO	2016-04-06	157.5399932861328
1680	AVGO	2016-04-07	154.97000122070312
1681	AVGO	2016-04-08	156.14999389648438
1682	AVGO	2016-04-11	155.61000061035156
1683	AVGO	2016-04-12	155.42999267578125
1684	AVGO	2016-04-13	159.47999572753906
1685	AVGO	2016-04-14	158.82000732421875
1686	AVGO	2016-04-15	155.49000549316406
1687	AVGO	2016-04-18	155.89999389648438
1688	AVGO	2016-04-19	151.07000732421875
1689	AVGO	2016-04-20	153.22999572753906
1690	AVGO	2016-04-21	151.35000610351562
1691	AVGO	2016-04-22	150.3300018310547
1692	AVGO	2016-04-25	149.10000610351562
1693	AVGO	2016-04-26	150.75999450683594
1694	AVGO	2016-04-27	151.52999877929688
1695	AVGO	2016-04-28	147.99000549316406
1696	AVGO	2016-04-29	145.75
1697	AVGO	2016-05-02	146.0800018310547
1698	AVGO	2016-05-03	143.1999969482422
1699	AVGO	2016-05-04	142.07000732421875
1700	AVGO	2016-05-05	142.5800018310547
1701	AVGO	2016-05-06	141.88999938964844
1702	AVGO	2016-05-09	142.39999389648438
1703	AVGO	2016-05-10	144.61000061035156
1704	AVGO	2016-05-11	143.85000610351562
1705	AVGO	2016-05-12	141.0399932861328
1706	AVGO	2016-05-13	140.0500030517578
1707	AVGO	2016-05-16	142.64999389648438
1708	AVGO	2016-05-17	141.1699981689453
1709	AVGO	2016-05-18	143.8800048828125
1710	AVGO	2016-05-19	142.74000549316406
1711	AVGO	2016-05-20	146.72999572753906
1712	AVGO	2016-05-23	148.10000610351562
1713	AVGO	2016-05-24	151.4199981689453
1714	AVGO	2016-05-25	153.57000732421875
1715	AVGO	2016-05-26	153.02000427246094
1716	AVGO	2016-05-27	153.3000030517578
1717	AVGO	2016-05-31	154.36000061035156
1718	AVGO	2016-06-01	154.77000427246094
1719	AVGO	2016-06-02	154.91000366210938
1720	AVGO	2016-06-03	162.55999755859375
1721	AVGO	2016-06-06	162.83999633789062
1722	AVGO	2016-06-07	164.83999633789062
1723	AVGO	2016-06-08	163.6999969482422
1724	AVGO	2016-06-09	164.13999938964844
1725	AVGO	2016-06-10	160.82000732421875
1726	AVGO	2016-06-13	160.00999450683594
1727	AVGO	2016-06-14	158.99000549316406
1728	AVGO	2016-06-15	158.39999389648438
1729	AVGO	2016-06-16	158.6300048828125
1730	AVGO	2016-06-17	156.0
1731	AVGO	2016-06-20	156.92999267578125
1732	AVGO	2016-06-21	155.80999755859375
1733	AVGO	2016-06-22	155.13999938964844
1734	AVGO	2016-06-23	158.6199951171875
1735	AVGO	2016-06-24	148.72000122070312
1736	AVGO	2016-06-27	143.6300048828125
1737	AVGO	2016-06-28	149.77000427246094
1738	AVGO	2016-06-29	155.0
1739	AVGO	2016-06-30	155.39999389648438
1740	AVGO	2016-07-01	154.22000122070312
1741	AVGO	2016-07-05	150.75999450683594
1742	AVGO	2016-07-06	150.6300048828125
1743	AVGO	2016-07-07	150.99000549316406
1744	AVGO	2016-07-08	155.13999938964844
1745	AVGO	2016-07-11	157.36000061035156
1746	AVGO	2016-07-12	158.58999633789062
1747	AVGO	2016-07-13	157.41000366210938
1748	AVGO	2016-07-14	160.7899932861328
1749	AVGO	2016-07-15	161.16000366210938
1750	AVGO	2016-07-18	162.3300018310547
1751	AVGO	2016-07-19	160.52999877929688
1752	AVGO	2016-07-20	162.6699981689453
1753	AVGO	2016-07-21	160.41000366210938
1754	AVGO	2016-07-22	159.6699981689453
1755	AVGO	2016-07-25	159.77999877929688
1756	AVGO	2016-07-26	163.44000244140625
1757	AVGO	2016-07-27	165.66000366210938
1758	AVGO	2016-07-28	164.22999572753906
1759	AVGO	2016-07-29	161.97999572753906
1760	AVGO	2016-08-01	163.50999450683594
1761	AVGO	2016-08-02	162.88999938964844
1762	AVGO	2016-08-03	164.11000061035156
1763	AVGO	2016-08-04	166.99000549316406
1764	AVGO	2016-08-05	170.1199951171875
1765	AVGO	2016-08-08	168.35000610351562
1766	AVGO	2016-08-09	171.1699981689453
1767	AVGO	2016-08-10	171.85000610351562
1768	AVGO	2016-08-11	172.08999633789062
1769	AVGO	2016-08-12	172.47000122070312
1770	AVGO	2016-08-15	175.5399932861328
1771	AVGO	2016-08-16	172.39999389648438
1772	AVGO	2016-08-17	173.02999877929688
1773	AVGO	2016-08-18	173.92999267578125
1774	AVGO	2016-08-19	174.92999267578125
1775	AVGO	2016-08-22	175.92999267578125
1776	AVGO	2016-08-23	177.33999633789062
1777	AVGO	2016-08-24	175.3000030517578
1778	AVGO	2016-08-25	176.0399932861328
1779	AVGO	2016-08-26	177.16000366210938
1780	AVGO	2016-08-29	177.39999389648438
1781	AVGO	2016-08-30	177.0
1782	AVGO	2016-08-31	176.4199981689453
1783	AVGO	2016-09-01	177.08999633789062
1784	AVGO	2016-09-02	173.11000061035156
1785	AVGO	2016-09-06	171.10000610351562
1786	AVGO	2016-09-07	168.89999389648438
1787	AVGO	2016-09-08	168.3800048828125
1788	AVGO	2016-09-09	160.77999877929688
1789	AVGO	2016-09-12	164.47999572753906
1790	AVGO	2016-09-13	165.24000549316406
1791	AVGO	2016-09-14	169.61000061035156
1792	AVGO	2016-09-15	172.72000122070312
1793	AVGO	2016-09-16	171.24000549316406
1794	AVGO	2016-09-19	170.72999572753906
1795	AVGO	2016-09-20	168.22999572753906
1796	AVGO	2016-09-21	169.8300018310547
1797	AVGO	2016-09-22	168.83999633789062
1798	AVGO	2016-09-23	166.64999389648438
1799	AVGO	2016-09-26	166.69000244140625
1800	AVGO	2016-09-27	170.86000061035156
1801	AVGO	2016-09-28	170.6999969482422
1802	AVGO	2016-09-29	172.4600067138672
1803	AVGO	2016-09-30	172.52000427246094
1804	AVGO	2016-10-03	170.07000732421875
1805	AVGO	2016-10-04	169.0500030517578
1806	AVGO	2016-10-05	173.47999572753906
1807	AVGO	2016-10-06	174.19000244140625
1808	AVGO	2016-10-07	174.2100067138672
1809	AVGO	2016-10-10	174.77000427246094
1810	AVGO	2016-10-11	171.1699981689453
1811	AVGO	2016-10-12	170.47000122070312
1812	AVGO	2016-10-13	168.94000244140625
1813	AVGO	2016-10-14	170.08999633789062
1814	AVGO	2016-10-17	168.8800048828125
1815	AVGO	2016-10-18	172.1699981689453
1816	AVGO	2016-10-19	171.8699951171875
1817	AVGO	2016-10-20	173.41000366210938
1818	AVGO	2016-10-21	172.9199981689453
1819	AVGO	2016-10-24	176.5500030517578
1820	AVGO	2016-10-25	173.64999389648438
1821	AVGO	2016-10-26	173.0
1822	AVGO	2016-10-27	172.24000549316406
1823	AVGO	2016-10-28	169.35000610351562
1824	AVGO	2016-10-31	170.27999877929688
1825	AVGO	2016-11-01	168.8000030517578
1826	AVGO	2016-11-02	172.55999755859375
1827	AVGO	2016-11-03	172.99000549316406
1828	AVGO	2016-11-04	172.1699981689453
1829	AVGO	2016-11-07	176.9600067138672
1830	AVGO	2016-11-08	177.0
1831	AVGO	2016-11-09	173.4199981689453
1832	AVGO	2016-11-10	167.94000244140625
1833	AVGO	2016-11-11	167.5399932861328
1834	AVGO	2016-11-14	163.77999877929688
1835	AVGO	2016-11-15	166.4499969482422
1836	AVGO	2016-11-16	167.8300018310547
1837	AVGO	2016-11-17	167.0399932861328
1838	AVGO	2016-11-18	168.16000366210938
1839	AVGO	2016-11-21	172.5800018310547
1840	AVGO	2016-11-22	177.02000427246094
1841	AVGO	2016-11-23	177.0800018310547
1842	AVGO	2016-11-25	176.75
1843	AVGO	2016-11-28	174.64999389648438
1844	AVGO	2016-11-29	175.4499969482422
1845	AVGO	2016-11-30	170.49000549316406
1846	AVGO	2016-12-01	162.7899932861328
1847	AVGO	2016-12-02	164.22000122070312
1848	AVGO	2016-12-05	166.1300048828125
1849	AVGO	2016-12-06	164.75999450683594
1850	AVGO	2016-12-07	168.5500030517578
1851	AVGO	2016-12-08	170.7100067138672
1852	AVGO	2016-12-09	179.08999633789062
1853	AVGO	2016-12-12	178.16000366210938
1854	AVGO	2016-12-13	179.44000244140625
1855	AVGO	2016-12-14	177.6199951171875
1856	AVGO	2016-12-15	180.00999450683594
1857	AVGO	2016-12-16	178.4199981689453
1858	AVGO	2016-12-19	180.4600067138672
1859	AVGO	2016-12-20	182.07000732421875
1860	AVGO	2016-12-21	182.2899932861328
1861	AVGO	2016-12-22	180.60000610351562
1862	AVGO	2016-12-23	181.94000244140625
1863	AVGO	2016-12-27	182.30999755859375
1864	AVGO	2016-12-28	180.19000244140625
1865	AVGO	2016-12-29	179.8699951171875
1866	AVGO	2016-12-30	176.77000427246094
1867	AVGO	2017-01-03	178.33999633789062
1868	AVGO	2017-01-04	177.07000732421875
1869	AVGO	2017-01-05	174.27999877929688
1870	AVGO	2017-01-06	176.58999633789062
1871	AVGO	2017-01-09	176.97000122070312
1872	AVGO	2017-01-10	180.57000732421875
1873	AVGO	2017-01-11	179.4199981689453
1874	AVGO	2017-01-12	178.86000061035156
1875	AVGO	2017-01-13	180.4499969482422
1876	AVGO	2017-01-17	179.11000061035156
1877	AVGO	2017-01-18	185.02000427246094
1878	AVGO	2017-01-19	185.55999755859375
1879	AVGO	2017-01-20	191.0800018310547
1880	AVGO	2017-01-23	191.0
1881	AVGO	2017-01-24	197.75
1882	AVGO	2017-01-25	202.47999572753906
1883	AVGO	2017-01-26	204.1699981689453
1884	AVGO	2017-01-27	205.7100067138672
1885	AVGO	2017-01-30	203.22000122070312
1886	AVGO	2017-01-31	199.5
1887	AVGO	2017-02-01	203.69000244140625
1888	AVGO	2017-02-02	204.0500030517578
1889	AVGO	2017-02-03	206.16000366210938
1890	AVGO	2017-02-06	206.55999755859375
1891	AVGO	2017-02-07	205.91000366210938
1892	AVGO	2017-02-08	206.88999938964844
1893	AVGO	2017-02-09	205.33999633789062
1894	AVGO	2017-02-10	205.52000427246094
1895	AVGO	2017-02-13	206.7100067138672
1896	AVGO	2017-02-14	205.3300018310547
1897	AVGO	2017-02-15	205.99000549316406
1898	AVGO	2017-02-16	208.17999267578125
1899	AVGO	2017-02-17	210.41000366210938
1900	AVGO	2017-02-21	212.75
1901	AVGO	2017-02-22	214.16000366210938
1902	AVGO	2017-02-23	210.5800018310547
1903	AVGO	2017-02-24	210.3699951171875
1904	AVGO	2017-02-27	213.27999877929688
1905	AVGO	2017-02-28	210.92999267578125
1906	AVGO	2017-03-01	215.13999938964844
1907	AVGO	2017-03-02	217.2899932861328
1908	AVGO	2017-03-03	218.32000732421875
1909	AVGO	2017-03-06	217.94000244140625
1910	AVGO	2017-03-07	219.25
1911	AVGO	2017-03-08	219.6300048828125
1912	AVGO	2017-03-09	222.00999450683594
1913	AVGO	2017-03-10	226.35000610351562
1914	AVGO	2017-03-13	226.4499969482422
1915	AVGO	2017-03-14	224.35000610351562
1916	AVGO	2017-03-15	225.92999267578125
1917	AVGO	2017-03-16	222.36000061035156
1918	AVGO	2017-03-17	221.17999267578125
1919	AVGO	2017-03-20	221.24000549316406
1920	AVGO	2017-03-21	216.02000427246094
1921	AVGO	2017-03-22	217.4199981689453
1922	AVGO	2017-03-23	216.86000061035156
1923	AVGO	2017-03-24	218.97000122070312
1924	AVGO	2017-03-27	219.0500030517578
1925	AVGO	2017-03-28	220.9499969482422
1926	AVGO	2017-03-29	221.30999755859375
1927	AVGO	2017-03-30	220.0399932861328
1928	AVGO	2017-03-31	218.9600067138672
1929	AVGO	2017-04-03	218.8000030517578
1930	AVGO	2017-04-04	218.9600067138672
1931	AVGO	2017-04-05	217.1300048828125
1932	AVGO	2017-04-06	217.5
1933	AVGO	2017-04-07	218.25
1934	AVGO	2017-04-10	218.02000427246094
1935	AVGO	2017-04-11	217.5500030517578
1936	AVGO	2017-04-12	209.1999969482422
1937	AVGO	2017-04-13	211.32000732421875
1938	AVGO	2017-04-17	213.8699951171875
1939	AVGO	2017-04-18	213.10000610351562
1940	AVGO	2017-04-19	213.6300048828125
1941	AVGO	2017-04-20	218.2100067138672
1942	AVGO	2017-04-21	217.66000366210938
1943	AVGO	2017-04-24	221.24000549316406
1944	AVGO	2017-04-25	223.1999969482422
1945	AVGO	2017-04-26	221.67999267578125
1946	AVGO	2017-04-27	223.08999633789062
1947	AVGO	2017-04-28	220.80999755859375
1948	AVGO	2017-05-01	221.32000732421875
1949	AVGO	2017-05-02	225.4499969482422
1950	AVGO	2017-05-03	224.89999389648438
1951	AVGO	2017-05-04	223.39999389648438
1952	AVGO	2017-05-05	226.4499969482422
1953	AVGO	2017-05-08	225.0800018310547
1954	AVGO	2017-05-09	228.4600067138672
1955	AVGO	2017-05-10	231.3300018310547
1956	AVGO	2017-05-11	231.08999633789062
1957	AVGO	2017-05-12	235.9600067138672
1958	AVGO	2017-05-15	239.02999877929688
1959	AVGO	2017-05-16	240.67999267578125
1960	AVGO	2017-05-17	231.17999267578125
1961	AVGO	2017-05-18	237.66000366210938
1962	AVGO	2017-05-19	234.10000610351562
1963	AVGO	2017-05-22	238.3800048828125
1964	AVGO	2017-05-23	236.5399932861328
1965	AVGO	2017-05-24	239.60000610351562
1966	AVGO	2017-05-25	240.86000061035156
1967	AVGO	2017-05-26	241.2100067138672
1968	AVGO	2017-05-30	239.82000732421875
1969	AVGO	2017-05-31	239.47999572753906
1970	AVGO	2017-06-01	234.58999633789062
1971	AVGO	2017-06-02	254.52999877929688
1972	AVGO	2017-06-05	252.2100067138672
1973	AVGO	2017-06-06	253.86000061035156
1974	AVGO	2017-06-07	254.27999877929688
1975	AVGO	2017-06-08	254.9499969482422
1976	AVGO	2017-06-09	243.33999633789062
1977	AVGO	2017-06-12	242.6699981689453
1978	AVGO	2017-06-13	242.94000244140625
1979	AVGO	2017-06-14	240.5399932861328
1980	AVGO	2017-06-15	237.99000549316406
1981	AVGO	2017-06-16	236.25
1982	AVGO	2017-06-19	241.14999389648438
1983	AVGO	2017-06-20	239.99000549316406
1984	AVGO	2017-06-21	245.1199951171875
1985	AVGO	2017-06-22	244.0399932861328
1986	AVGO	2017-06-23	245.25999450683594
1987	AVGO	2017-06-26	242.75
1988	AVGO	2017-06-27	235.3300018310547
1989	AVGO	2017-06-28	241.0500030517578
1990	AVGO	2017-06-29	234.0399932861328
1991	AVGO	2017-06-30	233.0500030517578
1992	AVGO	2017-07-03	229.75999450683594
1993	AVGO	2017-07-05	231.61000061035156
1994	AVGO	2017-07-06	235.0399932861328
1995	AVGO	2017-07-07	239.6199951171875
1996	AVGO	2017-07-10	241.77000427246094
1997	AVGO	2017-07-11	240.88999938964844
1998	AVGO	2017-07-12	246.4199981689453
1999	AVGO	2017-07-13	247.30999755859375
2000	AVGO	2017-07-14	250.2899932861328
2001	AVGO	2017-07-17	249.02000427246094
2002	AVGO	2017-07-18	250.8800048828125
2003	AVGO	2017-07-19	254.39999389648438
2004	AVGO	2017-07-20	253.42999267578125
2005	AVGO	2017-07-21	253.11000061035156
2006	AVGO	2017-07-24	253.02999877929688
2007	AVGO	2017-07-25	254.3000030517578
2008	AVGO	2017-07-26	257.010009765625
2009	AVGO	2017-07-27	250.9499969482422
2010	AVGO	2017-07-28	250.3699951171875
2011	AVGO	2017-07-31	246.66000366210938
2012	AVGO	2017-08-01	248.38999938964844
2013	AVGO	2017-08-02	253.36000061035156
2014	AVGO	2017-08-03	250.2899932861328
2015	AVGO	2017-08-04	249.1699981689453
2016	AVGO	2017-08-07	252.44000244140625
2017	AVGO	2017-08-08	251.36000061035156
2018	AVGO	2017-08-09	249.1699981689453
2019	AVGO	2017-08-10	240.7100067138672
2020	AVGO	2017-08-11	244.1699981689453
2021	AVGO	2017-08-14	250.91000366210938
2022	AVGO	2017-08-15	253.69000244140625
2023	AVGO	2017-08-16	253.4199981689453
2024	AVGO	2017-08-17	246.9499969482422
2025	AVGO	2017-08-18	249.3699951171875
2026	AVGO	2017-08-21	249.6199951171875
2027	AVGO	2017-08-22	255.19000244140625
2028	AVGO	2017-08-23	256.9200134277344
2029	AVGO	2017-08-24	255.0500030517578
2030	AVGO	2017-08-25	245.58999633789062
2031	AVGO	2017-08-28	243.25
2032	AVGO	2017-08-29	241.72999572753906
2033	AVGO	2017-08-30	246.02000427246094
2034	AVGO	2017-08-31	252.07000732421875
2035	AVGO	2017-09-01	252.72999572753906
2036	AVGO	2017-09-05	249.0500030517578
2037	AVGO	2017-09-06	249.3800048828125
2038	AVGO	2017-09-07	246.5500030517578
2039	AVGO	2017-09-08	244.11000061035156
2040	AVGO	2017-09-11	247.74000549316406
2041	AVGO	2017-09-12	247.13999938964844
2042	AVGO	2017-09-13	246.24000549316406
2043	AVGO	2017-09-14	246.9499969482422
2044	AVGO	2017-09-15	250.5500030517578
2045	AVGO	2017-09-18	249.82000732421875
2046	AVGO	2017-09-19	249.75999450683594
2047	AVGO	2017-09-20	242.91000366210938
2048	AVGO	2017-09-21	240.3800048828125
2049	AVGO	2017-09-22	239.24000549316406
2050	AVGO	2017-09-25	235.50999450683594
2051	AVGO	2017-09-26	237.27000427246094
2052	AVGO	2017-09-27	240.5800018310547
2053	AVGO	2017-09-28	242.94000244140625
2054	AVGO	2017-09-29	242.5399932861328
2055	AVGO	2017-10-02	240.47000122070312
2056	AVGO	2017-10-03	239.5
2057	AVGO	2017-10-04	242.0
2058	AVGO	2017-10-05	243.6699981689453
2059	AVGO	2017-10-06	245.74000549316406
2060	AVGO	2017-10-09	246.4199981689453
2061	AVGO	2017-10-10	245.99000549316406
2062	AVGO	2017-10-11	250.39999389648438
2063	AVGO	2017-10-12	248.74000549316406
2064	AVGO	2017-10-13	247.9600067138672
2065	AVGO	2017-10-16	246.6699981689453
2066	AVGO	2017-10-17	242.6199951171875
2067	AVGO	2017-10-18	244.0
2068	AVGO	2017-10-19	244.2899932861328
2069	AVGO	2017-10-20	244.24000549316406
2070	AVGO	2017-10-23	244.27000427246094
2071	AVGO	2017-10-24	247.67999267578125
2072	AVGO	2017-10-25	245.82000732421875
2073	AVGO	2017-10-26	243.75999450683594
2074	AVGO	2017-10-27	252.89999389648438
2075	AVGO	2017-10-30	261.2300109863281
2076	AVGO	2017-10-31	263.9100036621094
2077	AVGO	2017-11-01	259.2900085449219
2078	AVGO	2017-11-02	259.5
2079	AVGO	2017-11-03	273.6300048828125
2080	AVGO	2017-11-06	277.5199890136719
2081	AVGO	2017-11-07	271.32000732421875
2082	AVGO	2017-11-08	272.3999938964844
2083	AVGO	2017-11-09	265.6400146484375
2084	AVGO	2017-11-10	264.9599914550781
2085	AVGO	2017-11-13	265.010009765625
2086	AVGO	2017-11-14	263.260009765625
2087	AVGO	2017-11-15	265.6000061035156
2088	AVGO	2017-11-16	272.1099853515625
2089	AVGO	2017-11-17	271.8599853515625
2090	AVGO	2017-11-20	274.8800048828125
2091	AVGO	2017-11-21	276.5899963378906
2092	AVGO	2017-11-22	275.3699951171875
2093	AVGO	2017-11-24	282.3800048828125
2094	AVGO	2017-11-27	284.6199951171875
2095	AVGO	2017-11-28	277.3999938964844
2096	AVGO	2017-11-29	271.5
2097	AVGO	2017-11-30	277.94000244140625
2098	AVGO	2017-12-01	271.55999755859375
2099	AVGO	2017-12-04	263.6099853515625
2100	AVGO	2017-12-05	261.6499938964844
2101	AVGO	2017-12-06	263.8900146484375
2102	AVGO	2017-12-07	263.8900146484375
2103	AVGO	2017-12-08	259.9100036621094
2104	AVGO	2017-12-11	259.95001220703125
2105	AVGO	2017-12-12	258.70001220703125
2106	AVGO	2017-12-13	262.0299987792969
2107	AVGO	2017-12-14	259.3399963378906
2108	AVGO	2017-12-15	265.7300109863281
2109	AVGO	2017-12-18	264.3900146484375
2110	AVGO	2017-12-19	263.70001220703125
2111	AVGO	2017-12-20	265.6400146484375
2112	AVGO	2017-12-21	261.5299987792969
2113	AVGO	2017-12-22	262.3500061035156
2114	AVGO	2017-12-26	258.1000061035156
2115	AVGO	2017-12-27	259.1199951171875
2116	AVGO	2017-12-28	260.4200134277344
2117	AVGO	2017-12-29	256.8999938964844
2118	AVGO	2018-01-02	267.010009765625
2119	AVGO	2018-01-03	269.92999267578125
2120	AVGO	2018-01-04	270.0199890136719
2121	AVGO	2018-01-05	271.6199951171875
2122	AVGO	2018-01-08	272.2699890136719
2123	AVGO	2018-01-09	268.5
2124	AVGO	2018-01-10	262.8299865722656
2125	AVGO	2018-01-11	263.5
2126	AVGO	2018-01-12	264.2900085449219
2127	AVGO	2018-01-16	263.25
2128	AVGO	2018-01-17	265.80999755859375
2129	AVGO	2018-01-18	269.79998779296875
2130	AVGO	2018-01-19	266.3900146484375
2131	AVGO	2018-01-22	262.1099853515625
2132	AVGO	2018-01-23	262.8999938964844
2133	AVGO	2018-01-24	256.8599853515625
2134	AVGO	2018-01-25	247.2899932861328
2135	AVGO	2018-01-26	250.7899932861328
2136	AVGO	2018-01-29	245.47000122070312
2137	AVGO	2018-01-30	240.97999572753906
2138	AVGO	2018-01-31	248.02999877929688
2139	AVGO	2018-02-01	238.7899932861328
2140	AVGO	2018-02-02	235.47999572753906
2141	AVGO	2018-02-05	228.10000610351562
2142	AVGO	2018-02-06	240.3800048828125
2143	AVGO	2018-02-07	237.3800048828125
2144	AVGO	2018-02-08	229.57000732421875
2145	AVGO	2018-02-09	235.5
2146	AVGO	2018-02-12	244.39999389648438
2147	AVGO	2018-02-13	245.86000061035156
2148	AVGO	2018-02-14	247.66000366210938
2149	AVGO	2018-02-15	251.8300018310547
2150	AVGO	2018-02-16	248.88999938964844
2151	AVGO	2018-02-20	249.6199951171875
2152	AVGO	2018-02-21	248.6199951171875
2153	AVGO	2018-02-22	249.35000610351562
2154	AVGO	2018-02-23	253.7100067138672
2155	AVGO	2018-02-26	252.9499969482422
2156	AVGO	2018-02-27	251.80999755859375
2157	AVGO	2018-02-28	246.4600067138672
2158	AVGO	2018-03-01	243.30999755859375
2159	AVGO	2018-03-02	250.8699951171875
2160	AVGO	2018-03-05	246.97999572753906
2161	AVGO	2018-03-06	250.9600067138672
2162	AVGO	2018-03-07	247.0500030517578
2163	AVGO	2018-03-08	246.9499969482422
2164	AVGO	2018-03-09	253.77999877929688
2165	AVGO	2018-03-12	262.8399963378906
2166	AVGO	2018-03-13	261.2200012207031
2167	AVGO	2018-03-14	260.5899963378906
2168	AVGO	2018-03-15	267.760009765625
2169	AVGO	2018-03-16	254.8699951171875
2170	AVGO	2018-03-19	244.9499969482422
2171	AVGO	2018-03-20	242.36000061035156
2172	AVGO	2018-03-21	246.0
2173	AVGO	2018-03-22	243.57000732421875
2174	AVGO	2018-03-23	242.47999572753906
2175	AVGO	2018-03-26	247.72999572753906
2176	AVGO	2018-03-27	244.3699951171875
2177	AVGO	2018-03-28	236.67999267578125
2178	AVGO	2018-03-29	235.64999389648438
2179	AVGO	2018-04-02	227.67999267578125
2180	AVGO	2018-04-03	236.77999877929688
2181	AVGO	2018-04-04	236.99000549316406
2182	AVGO	2018-04-05	236.30999755859375
2183	AVGO	2018-04-06	228.8699951171875
2184	AVGO	2018-04-09	234.74000549316406
2185	AVGO	2018-04-10	239.75
2186	AVGO	2018-04-11	240.32000732421875
2187	AVGO	2018-04-12	239.42999267578125
2188	AVGO	2018-04-13	246.94000244140625
2189	AVGO	2018-04-16	249.3699951171875
2190	AVGO	2018-04-17	251.74000549316406
2191	AVGO	2018-04-18	249.58999633789062
2192	AVGO	2018-04-19	242.86000061035156
2193	AVGO	2018-04-20	237.1199951171875
2194	AVGO	2018-04-23	233.4499969482422
2195	AVGO	2018-04-24	228.38999938964844
2196	AVGO	2018-04-25	229.0
2197	AVGO	2018-04-26	230.4199981689453
2198	AVGO	2018-04-27	232.77999877929688
2199	AVGO	2018-04-30	229.4199981689453
2200	AVGO	2018-05-01	230.3800048828125
2201	AVGO	2018-05-02	228.74000549316406
2202	AVGO	2018-05-03	225.25
2203	AVGO	2018-05-04	230.52000427246094
2204	AVGO	2018-05-07	235.97000122070312
2205	AVGO	2018-05-08	238.85000610351562
2206	AVGO	2018-05-09	238.0500030517578
2207	AVGO	2018-05-10	243.50999450683594
2208	AVGO	2018-05-11	243.3800048828125
2209	AVGO	2018-05-14	244.75999450683594
2210	AVGO	2018-05-15	241.5800018310547
2211	AVGO	2018-05-16	240.50999450683594
2212	AVGO	2018-05-17	239.4499969482422
2213	AVGO	2018-05-18	235.99000549316406
2214	AVGO	2018-05-21	239.0500030517578
2215	AVGO	2018-05-22	238.49000549316406
2216	AVGO	2018-05-23	240.55999755859375
2217	AVGO	2018-05-24	243.52999877929688
2218	AVGO	2018-05-25	250.02999877929688
2219	AVGO	2018-05-29	249.69000244140625
2220	AVGO	2018-05-30	249.39999389648438
2221	AVGO	2018-05-31	252.07000732421875
2222	AVGO	2018-06-01	256.3399963378906
2223	AVGO	2018-06-04	258.3699951171875
2224	AVGO	2018-06-05	259.260009765625
2225	AVGO	2018-06-06	263.5199890136719
2226	AVGO	2018-06-07	264.67999267578125
2227	AVGO	2018-06-08	257.9700012207031
2228	AVGO	2018-06-11	260.8299865722656
2229	AVGO	2018-06-12	261.42999267578125
2230	AVGO	2018-06-13	263.5799865722656
2231	AVGO	2018-06-14	268.4599914550781
2232	AVGO	2018-06-15	270.2300109863281
2233	AVGO	2018-06-18	264.5
2234	AVGO	2018-06-19	260.95001220703125
2235	AVGO	2018-06-20	261.2200012207031
2236	AVGO	2018-06-21	259.6499938964844
2237	AVGO	2018-06-22	259.7099914550781
2238	AVGO	2018-06-25	252.4199981689453
2239	AVGO	2018-06-26	251.5399932861328
2240	AVGO	2018-06-27	247.11000061035156
2241	AVGO	2018-06-28	244.89999389648438
2242	AVGO	2018-06-29	242.63999938964844
2243	AVGO	2018-07-02	242.0500030517578
2244	AVGO	2018-07-03	239.2899932861328
2245	AVGO	2018-07-05	245.39999389648438
2246	AVGO	2018-07-06	247.67999267578125
2247	AVGO	2018-07-09	247.42999267578125
2248	AVGO	2018-07-10	250.55999755859375
2249	AVGO	2018-07-11	243.44000244140625
2250	AVGO	2018-07-12	209.97999572753906
2251	AVGO	2018-07-13	202.4600067138672
2252	AVGO	2018-07-16	203.25
2253	AVGO	2018-07-17	208.30999755859375
2254	AVGO	2018-07-18	208.77999877929688
2255	AVGO	2018-07-19	210.3699951171875
2256	AVGO	2018-07-20	210.3300018310547
2257	AVGO	2018-07-23	216.72000122070312
2258	AVGO	2018-07-24	217.33999633789062
2259	AVGO	2018-07-25	225.97000122070312
2260	AVGO	2018-07-26	223.17999267578125
2261	AVGO	2018-07-27	221.0500030517578
2262	AVGO	2018-07-30	225.19000244140625
2263	AVGO	2018-07-31	221.77000427246094
2264	AVGO	2018-08-01	216.8000030517578
2265	AVGO	2018-08-02	216.35000610351562
2266	AVGO	2018-08-03	217.80999755859375
2267	AVGO	2018-08-06	216.9499969482422
2268	AVGO	2018-08-07	220.30999755859375
2269	AVGO	2018-08-08	219.4600067138672
2270	AVGO	2018-08-09	216.5800018310547
2271	AVGO	2018-08-10	212.22999572753906
2272	AVGO	2018-08-13	211.0800018310547
2273	AVGO	2018-08-14	207.3000030517578
2274	AVGO	2018-08-15	206.5800018310547
2275	AVGO	2018-08-16	208.69000244140625
2276	AVGO	2018-08-17	209.27000427246094
2277	AVGO	2018-08-20	206.72000122070312
2278	AVGO	2018-08-21	210.50999450683594
2279	AVGO	2018-08-22	207.5399932861328
2280	AVGO	2018-08-23	205.58999633789062
2281	AVGO	2018-08-24	209.0
2282	AVGO	2018-08-27	212.97000122070312
2283	AVGO	2018-08-28	214.42999267578125
2284	AVGO	2018-08-29	214.99000549316406
2285	AVGO	2018-08-30	216.64999389648438
2286	AVGO	2018-08-31	219.02999877929688
2287	AVGO	2018-09-04	219.42999267578125
2288	AVGO	2018-09-05	221.4199981689453
2289	AVGO	2018-09-06	215.97000122070312
2290	AVGO	2018-09-07	232.5800018310547
2291	AVGO	2018-09-10	240.61000061035156
2292	AVGO	2018-09-11	232.5500030517578
2293	AVGO	2018-09-12	229.88999938964844
2294	AVGO	2018-09-13	235.4199981689453
2295	AVGO	2018-09-14	236.33999633789062
2296	AVGO	2018-09-17	234.8300018310547
2297	AVGO	2018-09-18	239.72999572753906
2298	AVGO	2018-09-19	241.7899932861328
2299	AVGO	2018-09-20	244.92999267578125
2300	AVGO	2018-09-21	248.10000610351562
2301	AVGO	2018-09-24	249.4499969482422
2302	AVGO	2018-09-25	247.64999389648438
2303	AVGO	2018-09-26	245.42999267578125
2304	AVGO	2018-09-27	246.4499969482422
2305	AVGO	2018-09-28	246.72999572753906
2306	AVGO	2018-10-01	249.50999450683594
2307	AVGO	2018-10-02	248.10000610351562
2308	AVGO	2018-10-03	249.4199981689453
2309	AVGO	2018-10-04	248.1699981689453
2310	AVGO	2018-10-05	244.22999572753906
2311	AVGO	2018-10-08	241.3699951171875
2312	AVGO	2018-10-09	244.6999969482422
2313	AVGO	2018-10-10	231.8300018310547
2314	AVGO	2018-10-11	228.89999389648438
2315	AVGO	2018-10-12	232.9499969482422
2316	AVGO	2018-10-15	232.47000122070312
2317	AVGO	2018-10-16	238.32000732421875
2318	AVGO	2018-10-17	237.1699981689453
2319	AVGO	2018-10-18	228.02000427246094
2320	AVGO	2018-10-19	228.27999877929688
2321	AVGO	2018-10-22	228.6199951171875
2322	AVGO	2018-10-23	229.0500030517578
2323	AVGO	2018-10-24	218.7100067138672
2324	AVGO	2018-10-25	222.24000549316406
2325	AVGO	2018-10-26	213.14999389648438
2326	AVGO	2018-10-29	211.5
2327	AVGO	2018-10-30	221.00999450683594
2328	AVGO	2018-10-31	223.49000549316406
2329	AVGO	2018-11-01	229.8800048828125
2330	AVGO	2018-11-02	220.77000427246094
2331	AVGO	2018-11-05	220.08999633789062
2332	AVGO	2018-11-06	228.25
2333	AVGO	2018-11-07	234.39999389648438
2334	AVGO	2018-11-08	240.25
2335	AVGO	2018-11-09	238.99000549316406
2336	AVGO	2018-11-12	223.6300048828125
2337	AVGO	2018-11-13	224.8300018310547
2338	AVGO	2018-11-14	226.1999969482422
2339	AVGO	2018-11-15	236.33999633789062
2340	AVGO	2018-11-16	237.61000061035156
2341	AVGO	2018-11-19	229.1300048828125
2342	AVGO	2018-11-20	227.7100067138672
2343	AVGO	2018-11-21	230.0
2344	AVGO	2018-11-23	229.89999389648438
2345	AVGO	2018-11-26	235.30999755859375
2346	AVGO	2018-11-27	235.8300018310547
2347	AVGO	2018-11-28	235.22000122070312
2348	AVGO	2018-11-29	235.77999877929688
2349	AVGO	2018-11-30	237.41000366210938
2350	AVGO	2018-12-03	242.07000732421875
2351	AVGO	2018-12-04	232.0399932861328
2352	AVGO	2018-12-06	227.24000549316406
2353	AVGO	2018-12-07	228.55999755859375
2354	AVGO	2018-12-10	239.25
2355	AVGO	2018-12-11	246.83999633789062
2356	AVGO	2018-12-12	254.97999572753906
2357	AVGO	2018-12-13	258.29998779296875
2358	AVGO	2018-12-14	254.8300018310547
2359	AVGO	2018-12-17	254.1300048828125
2360	AVGO	2018-12-18	249.6699981689453
2361	AVGO	2018-12-19	243.88999938964844
2362	AVGO	2018-12-20	241.88999938964844
2363	AVGO	2018-12-21	244.91000366210938
2364	AVGO	2018-12-24	233.8000030517578
2365	AVGO	2018-12-26	248.13999938964844
2366	AVGO	2018-12-27	250.85000610351562
2367	AVGO	2018-12-28	253.58999633789062
2368	AVGO	2018-12-31	254.27999877929688
2369	AVGO	2019-01-02	253.50999450683594
2370	AVGO	2019-01-03	230.9600067138672
2371	AVGO	2019-01-04	233.22999572753906
2372	AVGO	2019-01-07	237.97999572753906
2373	AVGO	2019-01-08	236.07000732421875
2374	AVGO	2019-01-09	246.27999877929688
2375	AVGO	2019-01-10	249.52000427246094
2376	AVGO	2019-01-11	250.57000732421875
2377	AVGO	2019-01-14	250.8699951171875
2378	AVGO	2019-01-15	256.489990234375
2379	AVGO	2019-01-16	251.6999969482422
2380	AVGO	2019-01-17	255.3300018310547
2381	AVGO	2019-01-18	260.82000732421875
2382	AVGO	2019-01-22	258.2900085449219
2383	AVGO	2019-01-23	257.5199890136719
2384	AVGO	2019-01-24	263.54998779296875
2385	AVGO	2019-01-25	267.94000244140625
2386	AVGO	2019-01-28	267.6199951171875
2387	AVGO	2019-01-29	266.32000732421875
2388	AVGO	2019-01-30	270.82000732421875
2389	AVGO	2019-01-31	268.25
2390	AVGO	2019-02-01	266.80999755859375
2391	AVGO	2019-02-04	272.1199951171875
2392	AVGO	2019-02-05	270.0
2393	AVGO	2019-02-06	276.2099914550781
2394	AVGO	2019-02-07	269.0899963378906
2395	AVGO	2019-02-08	274.05999755859375
2396	AVGO	2019-02-11	275.7200012207031
2397	AVGO	2019-02-12	279.3900146484375
2398	AVGO	2019-02-13	281.32000732421875
2399	AVGO	2019-02-14	281.5
2400	AVGO	2019-02-15	281.92999267578125
2401	AVGO	2019-02-19	281.6600036621094
2402	AVGO	2019-02-20	283.4200134277344
2403	AVGO	2019-02-21	280.94000244140625
2404	AVGO	2019-02-22	276.5
2405	AVGO	2019-02-25	278.6000061035156
2406	AVGO	2019-02-26	275.0
2407	AVGO	2019-02-27	271.489990234375
2408	AVGO	2019-02-28	275.3599853515625
2409	AVGO	2019-03-01	272.75
2410	AVGO	2019-03-04	274.8900146484375
2411	AVGO	2019-03-05	277.010009765625
2412	AVGO	2019-03-06	271.3500061035156
2413	AVGO	2019-03-07	265.510009765625
2414	AVGO	2019-03-08	264.19000244140625
2415	AVGO	2019-03-11	269.05999755859375
2416	AVGO	2019-03-12	269.6300048828125
2417	AVGO	2019-03-13	271.2099914550781
2418	AVGO	2019-03-14	268.20001220703125
2419	AVGO	2019-03-15	290.2900085449219
2420	AVGO	2019-03-18	293.8399963378906
2421	AVGO	2019-03-19	299.30999755859375
2422	AVGO	2019-03-20	291.0299987792969
2423	AVGO	2019-03-21	296.79998779296875
2424	AVGO	2019-03-22	292.6499938964844
2425	AVGO	2019-03-25	292.1600036621094
2426	AVGO	2019-03-26	297.0299987792969
2427	AVGO	2019-03-27	295.9700012207031
2428	AVGO	2019-03-28	299.07000732421875
2429	AVGO	2019-03-29	300.7099914550781
2430	AVGO	2019-04-01	305.7900085449219
2431	AVGO	2019-04-02	303.04998779296875
2432	AVGO	2019-04-03	304.20001220703125
2433	AVGO	2019-04-04	302.0
2434	AVGO	2019-04-05	304.2799987792969
2435	AVGO	2019-04-08	304.4800109863281
2436	AVGO	2019-04-09	303.45001220703125
2437	AVGO	2019-04-10	307.510009765625
2438	AVGO	2019-04-11	309.4100036621094
2439	AVGO	2019-04-12	317.0299987792969
2440	AVGO	2019-04-15	316.3999938964844
2441	AVGO	2019-04-16	318.5
2442	AVGO	2019-04-17	320.5299987792969
2443	AVGO	2019-04-18	318.6199951171875
2444	AVGO	2019-04-22	315.0
2445	AVGO	2019-04-23	315.6400146484375
2446	AVGO	2019-04-24	314.3299865722656
2447	AVGO	2019-04-25	311.82000732421875
2448	AVGO	2019-04-26	310.4100036621094
2449	AVGO	2019-04-29	312.7200012207031
2450	AVGO	2019-04-30	318.3999938964844
2451	AVGO	2019-05-01	318.8999938964844
2452	AVGO	2019-05-02	315.82000732421875
2453	AVGO	2019-05-03	315.7099914550781
2454	AVGO	2019-05-06	311.57000732421875
2455	AVGO	2019-05-07	307.2900085449219
2456	AVGO	2019-05-08	303.3900146484375
2457	AVGO	2019-05-09	304.05999755859375
2458	AVGO	2019-05-10	303.9599914550781
2459	AVGO	2019-05-13	293.3800048828125
2460	AVGO	2019-05-14	302.0
2461	AVGO	2019-05-15	304.3699951171875
2462	AVGO	2019-05-16	297.2900085449219
2463	AVGO	2019-05-17	289.8900146484375
2464	AVGO	2019-05-20	272.5899963378906
2465	AVGO	2019-05-21	275.3299865722656
2466	AVGO	2019-05-22	269.2200012207031
2467	AVGO	2019-05-23	260.0899963378906
2468	AVGO	2019-05-24	255.94000244140625
2469	AVGO	2019-05-28	254.47999572753906
2470	AVGO	2019-05-29	254.1199951171875
2471	AVGO	2019-05-30	256.6199951171875
2472	AVGO	2019-05-31	251.63999938964844
2473	AVGO	2019-06-03	253.17999267578125
2474	AVGO	2019-06-04	265.70001220703125
2475	AVGO	2019-06-05	265.7200012207031
2476	AVGO	2019-06-06	272.7900085449219
2477	AVGO	2019-06-07	274.8699951171875
2478	AVGO	2019-06-10	280.2099914550781
2479	AVGO	2019-06-11	283.4800109863281
2480	AVGO	2019-06-12	279.7300109863281
2481	AVGO	2019-06-13	281.6099853515625
2482	AVGO	2019-06-14	265.92999267578125
2483	AVGO	2019-06-17	265.9700012207031
2484	AVGO	2019-06-18	278.04998779296875
2485	AVGO	2019-06-19	277.489990234375
2486	AVGO	2019-06-20	279.04998779296875
2487	AVGO	2019-06-21	273.989990234375
2488	AVGO	2019-06-24	279.20001220703125
2489	AVGO	2019-06-25	276.510009765625
2490	AVGO	2019-06-26	281.44000244140625
2491	AVGO	2019-06-27	285.7099914550781
2492	AVGO	2019-06-28	287.8599853515625
2493	AVGO	2019-07-01	300.3500061035156
2494	AVGO	2019-07-02	295.3299865722656
2495	AVGO	2019-07-03	284.8900146484375
2496	AVGO	2019-07-05	282.6600036621094
2497	AVGO	2019-07-08	274.9599914550781
2498	AVGO	2019-07-09	275.5299987792969
2499	AVGO	2019-07-10	274.5
2500	AVGO	2019-07-11	276.05999755859375
2501	AVGO	2019-07-12	285.3900146484375
2502	AVGO	2019-07-15	288.3399963378906
2503	AVGO	2019-07-16	284.1300048828125
2504	AVGO	2019-07-17	285.0799865722656
2505	AVGO	2019-07-18	289.7799987792969
2506	AVGO	2019-07-19	290.0
2507	AVGO	2019-07-22	296.1499938964844
2508	AVGO	2019-07-23	300.7799987792969
2509	AVGO	2019-07-24	303.7699890136719
2510	AVGO	2019-07-25	300.3900146484375
2511	AVGO	2019-07-26	300.9200134277344
2512	AVGO	2019-07-29	301.739990234375
2513	AVGO	2019-07-30	299.55999755859375
2514	AVGO	2019-07-31	289.989990234375
2515	AVGO	2019-08-01	285.3399963378906
2516	AVGO	2019-08-02	278.5299987792969
2517	AVGO	2019-08-05	267.6600036621094
2518	AVGO	2019-08-06	266.44000244140625
2519	AVGO	2019-08-07	270.04998779296875
2520	AVGO	2019-08-08	270.9800109863281
2521	AVGO	2019-08-09	275.7300109863281
2522	AVGO	2019-08-12	275.6400146484375
2523	AVGO	2019-08-13	283.70001220703125
2524	AVGO	2019-08-14	271.55999755859375
2525	AVGO	2019-08-15	268.6400146484375
2526	AVGO	2019-08-16	273.7799987792969
2527	AVGO	2019-08-19	278.7799987792969
2528	AVGO	2019-08-20	280.3699951171875
2529	AVGO	2019-08-21	287.5
2530	AVGO	2019-08-22	287.6199951171875
2531	AVGO	2019-08-23	272.1300048828125
2532	AVGO	2019-08-26	277.2200012207031
2533	AVGO	2019-08-27	275.57000732421875
2534	AVGO	2019-08-28	276.05999755859375
2535	AVGO	2019-08-29	283.3699951171875
2536	AVGO	2019-08-30	282.6400146484375
2537	AVGO	2019-09-03	274.04998779296875
2538	AVGO	2019-09-04	283.0199890136719
2539	AVGO	2019-09-05	291.0199890136719
2540	AVGO	2019-09-06	291.9100036621094
2541	AVGO	2019-09-09	292.6099853515625
2542	AVGO	2019-09-10	294.44000244140625
2543	AVGO	2019-09-11	298.010009765625
2544	AVGO	2019-09-12	300.5799865722656
2545	AVGO	2019-09-13	290.32000732421875
2546	AVGO	2019-09-16	288.6600036621094
2547	AVGO	2019-09-17	288.8299865722656
2548	AVGO	2019-09-18	287.739990234375
2549	AVGO	2019-09-19	290.6400146484375
2550	AVGO	2019-09-20	284.260009765625
2551	AVGO	2019-09-23	285.4599914550781
2552	AVGO	2019-09-24	282.30999755859375
2553	AVGO	2019-09-25	275.7699890136719
2554	AVGO	2019-09-26	276.9100036621094
2555	AVGO	2019-09-27	274.1400146484375
2556	AVGO	2019-09-30	276.07000732421875
2557	AVGO	2019-10-01	274.8500061035156
2558	AVGO	2019-10-02	270.07000732421875
2559	AVGO	2019-10-03	274.42999267578125
2560	AVGO	2019-10-04	281.42999267578125
2561	AVGO	2019-10-07	276.0799865722656
2562	AVGO	2019-10-08	270.3299865722656
2563	AVGO	2019-10-09	273.1499938964844
2564	AVGO	2019-10-10	274.45001220703125
2565	AVGO	2019-10-11	280.9100036621094
2566	AVGO	2019-10-14	281.6600036621094
2567	AVGO	2019-10-15	290.32000732421875
2568	AVGO	2019-10-16	288.4800109863281
2569	AVGO	2019-10-17	289.42999267578125
2570	AVGO	2019-10-18	286.7300109863281
2571	AVGO	2019-10-21	289.57000732421875
2572	AVGO	2019-10-22	287.4599914550781
2573	AVGO	2019-10-23	280.32000732421875
2574	AVGO	2019-10-24	282.30999755859375
2575	AVGO	2019-10-25	289.82000732421875
2576	AVGO	2019-10-28	291.54998779296875
2577	AVGO	2019-10-29	288.1600036621094
2578	AVGO	2019-10-30	290.239990234375
2579	AVGO	2019-10-31	292.8500061035156
2580	AVGO	2019-11-01	296.5899963378906
2581	AVGO	2019-11-04	305.0
2582	AVGO	2019-11-05	314.0400085449219
2583	AVGO	2019-11-06	313.1600036621094
2584	AVGO	2019-11-07	311.739990234375
2585	AVGO	2019-11-08	313.4100036621094
2586	AVGO	2019-11-11	312.75
2587	AVGO	2019-11-12	315.5299987792969
2588	AVGO	2019-11-13	313.6700134277344
2589	AVGO	2019-11-14	308.9700012207031
2590	AVGO	2019-11-15	312.9100036621094
2591	AVGO	2019-11-18	311.07000732421875
2592	AVGO	2019-11-19	317.70001220703125
2593	AVGO	2019-11-20	311.6700134277344
2594	AVGO	2019-11-21	315.25
2595	AVGO	2019-11-22	314.9200134277344
2596	AVGO	2019-11-25	319.6199951171875
2597	AVGO	2019-11-26	316.2699890136719
2598	AVGO	2019-11-27	318.44000244140625
2599	AVGO	2019-11-29	316.2099914550781
2600	AVGO	2019-12-02	310.7200012207031
2601	AVGO	2019-12-03	306.5199890136719
2602	AVGO	2019-12-04	309.7200012207031
2603	AVGO	2019-12-05	311.19000244140625
2604	AVGO	2019-12-06	316.04998779296875
2605	AVGO	2019-12-09	314.3800048828125
2606	AVGO	2019-12-10	315.05999755859375
2607	AVGO	2019-12-11	319.7200012207031
2608	AVGO	2019-12-12	327.79998779296875
2609	AVGO	2019-12-13	315.4200134277344
2610	AVGO	2019-12-16	323.1300048828125
2611	AVGO	2019-12-17	323.79998779296875
2612	AVGO	2019-12-18	327.44000244140625
2613	AVGO	2019-12-19	324.1000061035156
2614	AVGO	2019-12-20	319.0
2615	AVGO	2019-12-23	319.5299987792969
2616	AVGO	2019-12-24	320.5
2617	AVGO	2019-12-26	317.9800109863281
2618	AVGO	2019-12-27	316.5299987792969
2619	AVGO	2019-12-30	313.4599914550781
2620	AVGO	2019-12-31	316.0199890136719
2621	AVGO	2020-01-02	322.3900146484375
2622	AVGO	2020-01-03	314.19000244140625
2623	AVGO	2020-01-06	313.7200012207031
2624	AVGO	2020-01-07	312.6400146484375
2625	AVGO	2020-01-08	308.739990234375
2626	AVGO	2020-01-09	306.260009765625
2627	AVGO	2020-01-10	299.2200012207031
2628	AVGO	2020-01-13	301.17999267578125
2629	AVGO	2020-01-14	308.17999267578125
2630	AVGO	2020-01-15	303.1400146484375
2631	AVGO	2020-01-16	307.04998779296875
2632	AVGO	2020-01-17	308.7900085449219
2633	AVGO	2020-01-21	308.07000732421875
2634	AVGO	2020-01-22	312.9700012207031
2635	AVGO	2020-01-23	319.6499938964844
2636	AVGO	2020-01-24	324.0
2637	AVGO	2020-01-27	309.0299987792969
2638	AVGO	2020-01-28	318.30999755859375
2639	AVGO	2020-01-29	317.510009765625
2640	AVGO	2020-01-30	315.20001220703125
2641	AVGO	2020-01-31	305.1600036621094
2642	AVGO	2020-02-03	305.2300109863281
2643	AVGO	2020-02-04	311.6000061035156
2644	AVGO	2020-02-05	317.3800048828125
2645	AVGO	2020-02-06	319.69000244140625
2646	AVGO	2020-02-07	315.2300109863281
2647	AVGO	2020-02-10	314.20001220703125
2648	AVGO	2020-02-11	320.1600036621094
2649	AVGO	2020-02-12	324.70001220703125
2650	AVGO	2020-02-13	323.9700012207031
2651	AVGO	2020-02-14	317.7699890136719
2652	AVGO	2020-02-18	310.75
2653	AVGO	2020-02-19	315.69000244140625
2654	AVGO	2020-02-20	309.239990234375
2655	AVGO	2020-02-21	304.5
2656	AVGO	2020-02-24	291.6000061035156
2657	AVGO	2020-02-25	282.67999267578125
2658	AVGO	2020-02-26	285.8800048828125
2659	AVGO	2020-02-27	273.95001220703125
2660	AVGO	2020-02-28	272.6199951171875
2661	AVGO	2020-03-02	284.9700012207031
2662	AVGO	2020-03-03	274.25
2663	AVGO	2020-03-04	285.45001220703125
2664	AVGO	2020-03-05	274.0400085449219
2665	AVGO	2020-03-06	269.45001220703125
2666	AVGO	2020-03-09	247.72000122070312
2667	AVGO	2020-03-10	262.8999938964844
2668	AVGO	2020-03-11	245.97000122070312
2669	AVGO	2020-03-12	218.77999877929688
2670	AVGO	2020-03-13	234.22000122070312
2671	AVGO	2020-03-16	187.5800018310547
2672	AVGO	2020-03-17	199.50999450683594
2673	AVGO	2020-03-18	167.8699951171875
2674	AVGO	2020-03-19	194.4499969482422
2675	AVGO	2020-03-20	192.22000122070312
2676	AVGO	2020-03-23	193.47000122070312
2677	AVGO	2020-03-24	212.75999450683594
2678	AVGO	2020-03-25	217.5500030517578
2679	AVGO	2020-03-26	243.1699981689453
2680	AVGO	2020-03-27	230.69000244140625
2681	AVGO	2020-03-30	240.11000061035156
2682	AVGO	2020-03-31	237.10000610351562
2683	AVGO	2020-04-01	223.6300048828125
2684	AVGO	2020-04-02	237.05999755859375
2685	AVGO	2020-04-03	234.25999450683594
2686	AVGO	2020-04-06	252.44000244140625
2687	AVGO	2020-04-07	253.27000427246094
2688	AVGO	2020-04-08	261.1000061035156
2689	AVGO	2020-04-09	254.3000030517578
2690	AVGO	2020-04-13	259.9200134277344
2691	AVGO	2020-04-14	267.6300048828125
2692	AVGO	2020-04-15	257.44000244140625
2693	AVGO	2020-04-16	258.2900085449219
2694	AVGO	2020-04-17	265.8800048828125
2695	AVGO	2020-04-20	258.2799987792969
2696	AVGO	2020-04-21	247.64999389648438
2697	AVGO	2020-04-22	259.9700012207031
2698	AVGO	2020-04-23	258.92999267578125
2699	AVGO	2020-04-24	264.80999755859375
2700	AVGO	2020-04-27	268.45001220703125
2701	AVGO	2020-04-28	264.7300109863281
2702	AVGO	2020-04-29	276.0199890136719
2703	AVGO	2020-04-30	271.6199951171875
2704	AVGO	2020-05-01	259.70001220703125
2705	AVGO	2020-05-04	262.260009765625
2706	AVGO	2020-05-05	264.8699951171875
2707	AVGO	2020-05-06	264.17999267578125
2708	AVGO	2020-05-07	267.75
2709	AVGO	2020-05-08	275.0299987792969
2710	AVGO	2020-05-11	275.3999938964844
2711	AVGO	2020-05-12	268.45001220703125
2712	AVGO	2020-05-13	263.1499938964844
2713	AVGO	2020-05-14	266.6000061035156
2714	AVGO	2020-05-15	260.4100036621094
2715	AVGO	2020-05-18	273.5299987792969
2716	AVGO	2020-05-19	271.95001220703125
2717	AVGO	2020-05-20	278.67999267578125
2718	AVGO	2020-05-21	274.79998779296875
2719	AVGO	2020-05-22	276.6499938964844
2720	AVGO	2020-05-26	282.0199890136719
2721	AVGO	2020-05-27	287.5899963378906
2722	AVGO	2020-05-28	283.1400146484375
2723	AVGO	2020-05-29	291.2699890136719
2724	AVGO	2020-06-01	289.989990234375
2725	AVGO	2020-06-02	298.05999755859375
2726	AVGO	2020-06-03	309.5299987792969
2727	AVGO	2020-06-04	308.8900146484375
2728	AVGO	2020-06-05	317.0799865722656
2729	AVGO	2020-06-08	317.5199890136719
2730	AVGO	2020-06-09	315.32000732421875
2731	AVGO	2020-06-10	315.0400085449219
2732	AVGO	2020-06-11	293.75
2733	AVGO	2020-06-12	300.25
2734	AVGO	2020-06-15	304.0899963378906
2735	AVGO	2020-06-16	310.7200012207031
2736	AVGO	2020-06-17	313.44000244140625
2737	AVGO	2020-06-18	318.7099914550781
2738	AVGO	2020-06-19	302.7699890136719
2739	AVGO	2020-06-22	313.5400085449219
2740	AVGO	2020-06-23	311.29998779296875
2741	AVGO	2020-06-24	306.9700012207031
2742	AVGO	2020-06-25	308.8500061035156
2743	AVGO	2020-06-26	307.4100036621094
2744	AVGO	2020-06-29	309.7799987792969
2745	AVGO	2020-06-30	315.6099853515625
2746	AVGO	2020-07-01	312.7300109863281
2747	AVGO	2020-07-02	315.4700012207031
2748	AVGO	2020-07-06	318.7900085449219
2749	AVGO	2020-07-07	313.1199951171875
2750	AVGO	2020-07-08	319.57000732421875
2751	AVGO	2020-07-09	321.5
2752	AVGO	2020-07-10	319.44000244140625
2753	AVGO	2020-07-13	311.30999755859375
2754	AVGO	2020-07-14	315.0799865722656
2755	AVGO	2020-07-15	313.7799987792969
2756	AVGO	2020-07-16	311.3399963378906
2757	AVGO	2020-07-17	312.7099914550781
2758	AVGO	2020-07-20	317.1300048828125
2759	AVGO	2020-07-21	314.3399963378906
2760	AVGO	2020-07-22	313.79998779296875
2761	AVGO	2020-07-23	309.6700134277344
2762	AVGO	2020-07-24	305.7900085449219
2763	AVGO	2020-07-27	312.67999267578125
2764	AVGO	2020-07-28	307.3500061035156
2765	AVGO	2020-07-29	308.8500061035156
2766	AVGO	2020-07-30	312.1000061035156
2767	AVGO	2020-07-31	316.75
2768	AVGO	2020-08-03	321.2300109863281
2769	AVGO	2020-08-04	328.3900146484375
2770	AVGO	2020-08-05	329.5400085449219
2771	AVGO	2020-08-06	329.1600036621094
2772	AVGO	2020-08-07	325.92999267578125
2773	AVGO	2020-08-10	327.3599853515625
2774	AVGO	2020-08-11	324.0299987792969
2775	AVGO	2020-08-12	333.6400146484375
2776	AVGO	2020-08-13	329.4200134277344
2777	AVGO	2020-08-14	327.82000732421875
2778	AVGO	2020-08-17	330.32000732421875
2779	AVGO	2020-08-18	328.6400146484375
2780	AVGO	2020-08-19	329.2099914550781
2781	AVGO	2020-08-20	328.8299865722656
2782	AVGO	2020-08-21	330.0199890136719
2783	AVGO	2020-08-24	334.0
2784	AVGO	2020-08-25	336.1400146484375
2785	AVGO	2020-08-26	339.6700134277344
2786	AVGO	2020-08-27	339.1400146484375
2787	AVGO	2020-08-28	344.82000732421875
2788	AVGO	2020-08-31	347.1499938964844
2789	AVGO	2020-09-01	359.5400085449219
2790	AVGO	2020-09-02	375.010009765625
2791	AVGO	2020-09-03	352.0899963378906
2792	AVGO	2020-09-04	362.95001220703125
2793	AVGO	2020-09-08	350.5400085449219
2794	AVGO	2020-09-09	360.0299987792969
2795	AVGO	2020-09-10	357.0799865722656
2796	AVGO	2020-09-11	359.70001220703125
2797	AVGO	2020-09-14	362.20001220703125
2798	AVGO	2020-09-15	366.9100036621094
2799	AVGO	2020-09-16	367.0400085449219
2800	AVGO	2020-09-17	365.9200134277344
2801	AVGO	2020-09-18	359.7300109863281
2802	AVGO	2020-09-21	351.7900085449219
2803	AVGO	2020-09-22	361.5899963378906
2804	AVGO	2020-09-23	351.5899963378906
2805	AVGO	2020-09-24	352.5199890136719
2806	AVGO	2020-09-25	356.79998779296875
2807	AVGO	2020-09-28	367.29998779296875
2808	AVGO	2020-09-29	364.260009765625
2809	AVGO	2020-09-30	364.32000732421875
2810	AVGO	2020-10-01	368.6000061035156
2811	AVGO	2020-10-02	356.8299865722656
2812	AVGO	2020-10-05	366.1000061035156
2813	AVGO	2020-10-06	363.9800109863281
2814	AVGO	2020-10-07	366.739990234375
2815	AVGO	2020-10-08	373.3299865722656
2816	AVGO	2020-10-09	376.70001220703125
2817	AVGO	2020-10-12	382.42999267578125
2818	AVGO	2020-10-13	381.489990234375
2819	AVGO	2020-10-14	380.29998779296875
2820	AVGO	2020-10-15	379.92999267578125
2821	AVGO	2020-10-16	378.6499938964844
2822	AVGO	2020-10-19	375.7699890136719
2823	AVGO	2020-10-20	376.989990234375
2824	AVGO	2020-10-21	372.04998779296875
2825	AVGO	2020-10-22	373.3699951171875
2826	AVGO	2020-10-23	372.7200012207031
2827	AVGO	2020-10-26	363.0400085449219
2828	AVGO	2020-10-27	359.6000061035156
2829	AVGO	2020-10-28	347.2099914550781
2830	AVGO	2020-10-29	355.010009765625
2831	AVGO	2020-10-30	349.6300048828125
2832	AVGO	2020-11-02	351.25
2833	AVGO	2020-11-03	353.760009765625
2834	AVGO	2020-11-04	364.6300048828125
2835	AVGO	2020-11-05	380.8699951171875
2836	AVGO	2020-11-06	380.6199951171875
2837	AVGO	2020-11-09	375.5400085449219
2838	AVGO	2020-11-10	363.1300048828125
2839	AVGO	2020-11-11	375.9200134277344
2840	AVGO	2020-11-12	370.20001220703125
2841	AVGO	2020-11-13	373.5
2842	AVGO	2020-11-16	380.80999755859375
2843	AVGO	2020-11-17	380.6000061035156
2844	AVGO	2020-11-18	380.6199951171875
2845	AVGO	2020-11-19	384.3299865722656
2846	AVGO	2020-11-20	383.3299865722656
2847	AVGO	2020-11-23	387.0
2848	AVGO	2020-11-24	392.2300109863281
2849	AVGO	2020-11-25	390.8299865722656
2850	AVGO	2020-11-27	394.95001220703125
2851	AVGO	2020-11-30	401.5799865722656
2852	AVGO	2020-12-01	404.57000732421875
2853	AVGO	2020-12-02	403.7300109863281
2854	AVGO	2020-12-03	399.79998779296875
2855	AVGO	2020-12-04	411.67999267578125
2856	AVGO	2020-12-07	420.8900146484375
2857	AVGO	2020-12-08	423.4100036621094
2858	AVGO	2020-12-09	416.2200012207031
2859	AVGO	2020-12-10	410.0400085449219
2860	AVGO	2020-12-11	405.82000732421875
2861	AVGO	2020-12-14	411.79998779296875
2862	AVGO	2020-12-15	418.05999755859375
2863	AVGO	2020-12-16	424.8999938964844
2864	AVGO	2020-12-17	426.1000061035156
2865	AVGO	2020-12-18	434.55999755859375
2866	AVGO	2020-12-21	428.8800048828125
2867	AVGO	2020-12-22	433.1000061035156
2868	AVGO	2020-12-23	425.4599914550781
2869	AVGO	2020-12-24	431.4599914550781
2870	AVGO	2020-12-28	431.8800048828125
2871	AVGO	2020-12-29	429.0400085449219
2872	AVGO	2020-12-30	434.8299865722656
2873	AVGO	2020-12-31	437.8500061035156
2874	AVGO	2021-01-04	425.2200012207031
2875	AVGO	2021-01-05	428.1000061035156
2876	AVGO	2021-01-06	425.4599914550781
2877	AVGO	2021-01-07	443.3900146484375
2878	AVGO	2021-01-08	445.6400146484375
2879	AVGO	2021-01-11	445.760009765625
2880	AVGO	2021-01-12	449.3900146484375
2881	AVGO	2021-01-13	451.2099914550781
2882	AVGO	2021-01-14	452.07000732421875
2883	AVGO	2021-01-15	445.8500061035156
2884	AVGO	2021-01-19	459.2699890136719
2885	AVGO	2021-01-20	461.8800048828125
2886	AVGO	2021-01-21	466.82000732421875
2887	AVGO	2021-01-22	465.0199890136719
2888	AVGO	2021-01-25	464.7900085449219
2889	AVGO	2021-01-26	463.8699951171875
2890	AVGO	2021-01-27	444.70001220703125
2891	AVGO	2021-01-28	451.739990234375
2892	AVGO	2021-01-29	450.5
2893	AVGO	2021-02-01	466.739990234375
2894	AVGO	2021-02-02	476.8800048828125
2895	AVGO	2021-02-03	465.19000244140625
2896	AVGO	2021-02-04	470.6300048828125
2897	AVGO	2021-02-05	466.010009765625
2898	AVGO	2021-02-08	472.70001220703125
2899	AVGO	2021-02-09	474.6300048828125
2900	AVGO	2021-02-10	470.04998779296875
2901	AVGO	2021-02-11	478.3900146484375
2902	AVGO	2021-02-12	486.32000732421875
2903	AVGO	2021-02-16	489.1300048828125
2904	AVGO	2021-02-17	482.4800109863281
2905	AVGO	2021-02-18	483.260009765625
2906	AVGO	2021-02-19	489.9599914550781
2907	AVGO	2021-02-22	476.3599853515625
2908	AVGO	2021-02-23	471.8999938964844
2909	AVGO	2021-02-24	480.8800048828125
2910	AVGO	2021-02-25	457.1600036621094
2911	AVGO	2021-02-26	469.8699951171875
2912	AVGO	2021-03-01	489.5799865722656
2913	AVGO	2021-03-02	480.510009765625
2914	AVGO	2021-03-03	463.05999755859375
2915	AVGO	2021-03-04	443.5899963378906
2916	AVGO	2021-03-05	450.1400146484375
2917	AVGO	2021-03-08	421.25
2918	AVGO	2021-03-09	443.6000061035156
2919	AVGO	2021-03-10	437.5899963378906
2920	AVGO	2021-03-11	453.69000244140625
2921	AVGO	2021-03-12	451.1700134277344
2922	AVGO	2021-03-15	470.7699890136719
2923	AVGO	2021-03-16	478.17999267578125
2924	AVGO	2021-03-17	483.5899963378906
2925	AVGO	2021-03-18	464.1499938964844
2926	AVGO	2021-03-19	474.4599914550781
2927	AVGO	2021-03-22	475.2799987792969
2928	AVGO	2021-03-23	464.05999755859375
2929	AVGO	2021-03-24	457.2699890136719
2930	AVGO	2021-03-25	461.70001220703125
2931	AVGO	2021-03-26	482.0400085449219
2932	AVGO	2021-03-29	472.6199951171875
2933	AVGO	2021-03-30	456.1600036621094
2934	AVGO	2021-03-31	463.6600036621094
2935	AVGO	2021-04-01	475.95001220703125
2936	AVGO	2021-04-05	488.4800109863281
2937	AVGO	2021-04-06	483.8699951171875
2938	AVGO	2021-04-07	482.4599914550781
2939	AVGO	2021-04-08	485.4800109863281
2940	AVGO	2021-04-09	485.0899963378906
2941	AVGO	2021-04-12	483.6700134277344
2942	AVGO	2021-04-13	484.9599914550781
2943	AVGO	2021-04-14	477.29998779296875
2944	AVGO	2021-04-15	480.0
2945	AVGO	2021-04-16	478.7900085449219
2946	AVGO	2021-04-19	462.0
2947	AVGO	2021-04-20	457.260009765625
2948	AVGO	2021-04-21	459.7900085449219
2949	AVGO	2021-04-22	455.1099853515625
2950	AVGO	2021-04-23	466.1300048828125
2951	AVGO	2021-04-26	471.8500061035156
2952	AVGO	2021-04-27	466.3500061035156
2953	AVGO	2021-04-28	459.20001220703125
2954	AVGO	2021-04-29	466.2900085449219
2955	AVGO	2021-04-30	456.20001220703125
2956	AVGO	2021-05-03	450.1400146484375
2957	AVGO	2021-05-04	444.5400085449219
2958	AVGO	2021-05-05	443.8299865722656
2959	AVGO	2021-05-06	448.5799865722656
2960	AVGO	2021-05-07	452.5799865722656
2961	AVGO	2021-05-10	436.1000061035156
2962	AVGO	2021-05-11	440.07000732421875
2963	AVGO	2021-05-12	422.3800048828125
2964	AVGO	2021-05-13	430.6000061035156
2965	AVGO	2021-05-14	441.6199951171875
2966	AVGO	2021-05-17	439.94000244140625
2967	AVGO	2021-05-18	433.739990234375
2968	AVGO	2021-05-19	441.7200012207031
2969	AVGO	2021-05-20	455.0
2970	AVGO	2021-05-21	451.239990234375
2971	AVGO	2021-05-24	459.19000244140625
2972	AVGO	2021-05-25	459.5400085449219
2973	AVGO	2021-05-26	460.489990234375
2974	AVGO	2021-05-27	467.67999267578125
2975	AVGO	2021-05-28	472.3299865722656
2976	AVGO	2021-06-01	468.30999755859375
2977	AVGO	2021-06-02	473.7300109863281
2978	AVGO	2021-06-03	464.79998779296875
2979	AVGO	2021-06-04	475.0
2980	AVGO	2021-06-07	463.7799987792969
2981	AVGO	2021-06-08	463.5299987792969
2982	AVGO	2021-06-09	463.92999267578125
2983	AVGO	2021-06-10	468.6700134277344
2984	AVGO	2021-06-11	470.70001220703125
2985	AVGO	2021-06-14	475.8299865722656
2986	AVGO	2021-06-15	470.739990234375
2987	AVGO	2021-06-16	465.75
2988	AVGO	2021-06-17	471.1700134277344
2989	AVGO	2021-06-18	463.5
2990	AVGO	2021-06-21	464.6099853515625
2991	AVGO	2021-06-22	464.45001220703125
2992	AVGO	2021-06-23	466.6600036621094
2993	AVGO	2021-06-24	470.05999755859375
2994	AVGO	2021-06-25	462.20001220703125
2995	AVGO	2021-06-28	472.79998779296875
2996	AVGO	2021-06-29	477.1499938964844
2997	AVGO	2021-06-30	476.8399963378906
2998	AVGO	2021-07-01	469.6400146484375
2999	AVGO	2021-07-02	468.1700134277344
3000	AVGO	2021-07-06	473.2799987792969
3001	AVGO	2021-07-07	469.5400085449219
3002	AVGO	2021-07-08	470.5
3003	AVGO	2021-07-09	480.17999267578125
3004	AVGO	2021-07-12	485.75
3005	AVGO	2021-07-13	484.010009765625
3006	AVGO	2021-07-14	481.5899963378906
3007	AVGO	2021-07-15	477.3399963378906
3008	AVGO	2021-07-16	468.07000732421875
3009	AVGO	2021-07-19	465.6700134277344
3010	AVGO	2021-07-20	468.5899963378906
3011	AVGO	2021-07-21	479.0199890136719
3012	AVGO	2021-07-22	476.3299865722656
3013	AVGO	2021-07-23	483.1499938964844
3014	AVGO	2021-07-26	482.239990234375
3015	AVGO	2021-07-27	475.3599853515625
3016	AVGO	2021-07-28	477.6499938964844
3017	AVGO	2021-07-29	484.1099853515625
3018	AVGO	2021-07-30	485.3999938964844
3019	AVGO	2021-08-02	484.67999267578125
3020	AVGO	2021-08-03	486.7900085449219
3021	AVGO	2021-08-04	487.79998779296875
3022	AVGO	2021-08-05	487.6700134277344
3023	AVGO	2021-08-06	485.42999267578125
3024	AVGO	2021-08-09	484.67999267578125
3025	AVGO	2021-08-10	482.260009765625
3026	AVGO	2021-08-11	483.54998779296875
3027	AVGO	2021-08-12	484.260009765625
3028	AVGO	2021-08-13	486.1600036621094
3029	AVGO	2021-08-16	488.1400146484375
3030	AVGO	2021-08-17	478.69000244140625
3031	AVGO	2021-08-18	468.9700012207031
3032	AVGO	2021-08-19	473.5299987792969
3033	AVGO	2021-08-20	475.1700134277344
3034	AVGO	2021-08-23	482.45001220703125
3035	AVGO	2021-08-24	481.42999267578125
3036	AVGO	2021-08-25	483.4100036621094
3037	AVGO	2021-08-26	485.739990234375
3038	AVGO	2021-08-27	495.94000244140625
3039	AVGO	2021-08-30	498.8900146484375
3040	AVGO	2021-08-31	497.2099914550781
3041	AVGO	2021-09-01	493.1600036621094
3042	AVGO	2021-09-02	491.8999938964844
3043	AVGO	2021-09-03	497.67999267578125
3044	AVGO	2021-09-07	496.5899963378906
3045	AVGO	2021-09-08	494.3800048828125
3046	AVGO	2021-09-09	493.489990234375
3047	AVGO	2021-09-10	498.1499938964844
3048	AVGO	2021-09-13	498.9599914550781
3049	AVGO	2021-09-14	501.8699951171875
3050	AVGO	2021-09-15	509.739990234375
3051	AVGO	2021-09-16	507.3500061035156
3052	AVGO	2021-09-17	506.0
3053	AVGO	2021-09-20	494.82000732421875
3054	AVGO	2021-09-21	490.989990234375
3055	AVGO	2021-09-22	500.5899963378906
3056	AVGO	2021-09-23	504.29998779296875
3057	AVGO	2021-09-24	504.9200134277344
3058	AVGO	2021-09-27	504.8500061035156
3059	AVGO	2021-09-28	491.0199890136719
3060	AVGO	2021-09-29	489.4800109863281
3061	AVGO	2021-09-30	484.92999267578125
3062	AVGO	2021-10-01	487.3500061035156
3063	AVGO	2021-10-04	475.95001220703125
3064	AVGO	2021-10-05	485.4200134277344
3065	AVGO	2021-10-06	488.7799987792969
3066	AVGO	2021-10-07	493.9200134277344
3067	AVGO	2021-10-08	492.8500061035156
3068	AVGO	2021-10-11	492.3399963378906
3069	AVGO	2021-10-12	485.2799987792969
3070	AVGO	2021-10-13	485.010009765625
3071	AVGO	2021-10-14	497.6000061035156
3072	AVGO	2021-10-15	503.25
3073	AVGO	2021-10-18	503.3599853515625
3074	AVGO	2021-10-19	510.3900146484375
3075	AVGO	2021-10-20	509.3900146484375
3076	AVGO	2021-10-21	514.1500244140625
3077	AVGO	2021-10-22	515.4099731445312
3078	AVGO	2021-10-25	522.0700073242188
3079	AVGO	2021-10-26	533.8699951171875
3080	AVGO	2021-10-27	523.1099853515625
3081	AVGO	2021-10-28	529.5700073242188
3082	AVGO	2021-10-29	531.6699829101562
3083	AVGO	2021-11-01	528.0499877929688
3084	AVGO	2021-11-02	537.0700073242188
3085	AVGO	2021-11-03	542.3699951171875
3086	AVGO	2021-11-04	548.6199951171875
3087	AVGO	2021-11-05	558.9199829101562
3088	AVGO	2021-11-08	558.9500122070312
3089	AVGO	2021-11-09	557.7999877929688
3090	AVGO	2021-11-10	548.77001953125
3091	AVGO	2021-11-11	555.4000244140625
3092	AVGO	2021-11-12	563.219970703125
3093	AVGO	2021-11-15	565.77001953125
3094	AVGO	2021-11-16	568.77001953125
3095	AVGO	2021-11-17	569.6400146484375
3096	AVGO	2021-11-18	574.8099975585938
3097	AVGO	2021-11-19	568.719970703125
3098	AVGO	2021-11-22	553.280029296875
3099	AVGO	2021-11-23	555.1199951171875
3100	AVGO	2021-11-24	558.72998046875
3101	AVGO	2021-11-26	546.5900268554688
3102	AVGO	2021-11-29	564.3400268554688
3103	AVGO	2021-11-30	553.6799926757812
3104	AVGO	2021-12-01	554.760009765625
3105	AVGO	2021-12-02	552.4500122070312
3106	AVGO	2021-12-03	558.1199951171875
3107	AVGO	2021-12-06	564.97998046875
3108	AVGO	2021-12-07	590.4000244140625
3109	AVGO	2021-12-08	588.5599975585938
3110	AVGO	2021-12-09	583.4199829101562
3111	AVGO	2021-12-10	631.6799926757812
3112	AVGO	2021-12-13	621.6599731445312
3113	AVGO	2021-12-14	614.9099731445312
3114	AVGO	2021-12-15	639.8599853515625
3115	AVGO	2021-12-16	620.6799926757812
3116	AVGO	2021-12-17	634.9600219726562
3117	AVGO	2021-12-20	645.030029296875
3118	AVGO	2021-12-21	646.239990234375
3119	AVGO	2021-12-22	655.2000122070312
3120	AVGO	2021-12-23	664.7999877929688
3121	AVGO	2021-12-27	674.280029296875
3122	AVGO	2021-12-28	669.0
3123	AVGO	2021-12-29	672.6099853515625
3124	AVGO	2021-12-30	665.0800170898438
3125	AVGO	2021-12-31	665.4099731445312
3126	AVGO	2022-01-03	663.3200073242188
3127	AVGO	2022-01-04	670.9199829101562
3128	AVGO	2022-01-05	643.0
3129	AVGO	2022-01-06	637.030029296875
3130	AVGO	2022-01-07	619.1500244140625
3131	AVGO	2022-01-10	621.1599731445312
3132	AVGO	2022-01-11	622.0499877929688
3133	AVGO	2022-01-12	622.0
3134	AVGO	2022-01-13	597.1900024414062
3135	AVGO	2022-01-14	596.3699951171875
3136	AVGO	2022-01-18	577.7899780273438
3137	AVGO	2022-01-19	563.969970703125
3138	AVGO	2022-01-20	547.719970703125
3139	AVGO	2022-01-21	533.22998046875
3140	AVGO	2022-01-24	541.5800170898438
3141	AVGO	2022-01-25	534.1400146484375
3142	AVGO	2022-01-26	557.1199951171875
3143	AVGO	2022-01-27	542.3099975585938
3144	AVGO	2022-01-28	560.0999755859375
3145	AVGO	2022-01-31	585.8800048828125
3146	AVGO	2022-02-01	592.719970703125
3147	AVGO	2022-02-02	603.4299926757812
3148	AVGO	2022-02-03	580.8499755859375
3149	AVGO	2022-02-04	590.1599731445312
3150	AVGO	2022-02-07	587.6300048828125
3151	AVGO	2022-02-08	600.219970703125
3152	AVGO	2022-02-09	611.3400268554688
3153	AVGO	2022-02-10	591.3599853515625
3154	AVGO	2022-02-11	573.4199829101562
3155	AVGO	2022-02-14	578.5800170898438
3156	AVGO	2022-02-15	602.77001953125
3157	AVGO	2022-02-16	597.2100219726562
3158	AVGO	2022-02-17	579.0
3159	AVGO	2022-02-18	579.989990234375
3160	AVGO	2022-02-22	577.4600219726562
3161	AVGO	2022-02-23	565.1900024414062
3162	AVGO	2022-02-24	580.0
3163	AVGO	2022-02-25	588.010009765625
3164	AVGO	2022-02-28	587.4400024414062
3165	AVGO	2022-03-01	570.1199951171875
3166	AVGO	2022-03-02	585.780029296875
3167	AVGO	2022-03-03	578.5999755859375
3168	AVGO	2022-03-04	595.989990234375
3169	AVGO	2022-03-07	570.7000122070312
3170	AVGO	2022-03-08	575.9500122070312
3171	AVGO	2022-03-09	597.02001953125
3172	AVGO	2022-03-10	587.72998046875
3173	AVGO	2022-03-11	577.8499755859375
3174	AVGO	2022-03-14	567.7999877929688
3175	AVGO	2022-03-15	592.760009765625
3176	AVGO	2022-03-16	607.1199951171875
3177	AVGO	2022-03-17	602.6699829101562
3178	AVGO	2022-03-18	610.4099731445312
3179	AVGO	2022-03-21	601.2899780273438
3180	AVGO	2022-03-22	611.3400268554688
3181	AVGO	2022-03-23	599.3800048828125
3182	AVGO	2022-03-24	626.4299926757812
3183	AVGO	2022-03-25	628.8699951171875
3184	AVGO	2022-03-28	632.8800048828125
3185	AVGO	2022-03-29	641.469970703125
3186	AVGO	2022-03-30	631.0900268554688
3187	AVGO	2022-03-31	629.6799926757812
3188	AVGO	2022-04-01	626.97998046875
3189	AVGO	2022-04-04	634.8499755859375
3190	AVGO	2022-04-05	614.1199951171875
3191	AVGO	2022-04-06	602.0
3192	AVGO	2022-04-07	603.0499877929688
3193	AVGO	2022-04-08	587.0
3194	AVGO	2022-04-11	580.6099853515625
3195	AVGO	2022-04-12	585.0700073242188
3196	AVGO	2022-04-13	592.5399780273438
3197	AVGO	2022-04-14	573.8499755859375
3198	AVGO	2022-04-18	586.5
3199	AVGO	2022-04-19	597.6199951171875
3200	AVGO	2022-04-20	597.719970703125
3201	AVGO	2022-04-21	592.72998046875
3202	AVGO	2022-04-22	586.9500122070312
3203	AVGO	2022-04-25	587.8800048828125
3204	AVGO	2022-04-26	560.0700073242188
3205	AVGO	2022-04-27	559.5399780273438
3206	AVGO	2022-04-28	578.9400024414062
3207	AVGO	2022-04-29	554.3900146484375
3208	AVGO	2022-05-02	576.3499755859375
3209	AVGO	2022-05-03	581.1699829101562
3210	AVGO	2022-05-04	603.6599731445312
3211	AVGO	2022-05-05	579.989990234375
3212	AVGO	2022-05-06	580.0999755859375
3213	AVGO	2022-05-09	562.9199829101562
3214	AVGO	2022-05-10	581.3900146484375
3215	AVGO	2022-05-11	567.1099853515625
3216	AVGO	2022-05-12	571.5700073242188
3217	AVGO	2022-05-13	588.239990234375
3218	AVGO	2022-05-16	582.6699829101562
3219	AVGO	2022-05-17	608.1500244140625
3220	AVGO	2022-05-18	570.5700073242188
3221	AVGO	2022-05-19	546.2100219726562
3222	AVGO	2022-05-20	543.1900024414062
3223	AVGO	2022-05-23	526.3599853515625
3224	AVGO	2022-05-24	524.2000122070312
3225	AVGO	2022-05-25	531.6300048828125
3226	AVGO	2022-05-26	550.6599731445312
3227	AVGO	2022-05-27	583.280029296875
3228	AVGO	2022-05-31	580.1300048828125
3229	AVGO	2022-06-01	573.6199951171875
3230	AVGO	2022-06-02	576.739990234375
3231	AVGO	2022-06-03	563.3200073242188
3232	AVGO	2022-06-06	561.22998046875
3233	AVGO	2022-06-07	572.989990234375
3234	AVGO	2022-06-08	565.3599853515625
3235	AVGO	2022-06-09	556.219970703125
3236	AVGO	2022-06-10	541.27001953125
3237	AVGO	2022-06-13	517.6199951171875
3238	AVGO	2022-06-14	520.1699829101562
3239	AVGO	2022-06-15	526.7100219726562
3240	AVGO	2022-06-16	497.17999267578125
3241	AVGO	2022-06-17	498.6499938964844
3242	AVGO	2022-06-21	503.7699890136719
3243	AVGO	2022-06-22	496.1000061035156
3244	AVGO	2022-06-23	496.5799865722656
3245	AVGO	2022-06-24	509.0899963378906
3246	AVGO	2022-06-27	505.7099914550781
3247	AVGO	2022-06-28	498.45001220703125
3248	AVGO	2022-06-29	490.4100036621094
3249	AVGO	2022-06-30	485.80999755859375
3250	AVGO	2022-07-01	477.8399963378906
3251	AVGO	2022-07-05	476.29998779296875
3252	AVGO	2022-07-06	482.6099853515625
3253	AVGO	2022-07-07	498.5400085449219
3254	AVGO	2022-07-08	498.69000244140625
3255	AVGO	2022-07-11	482.8599853515625
3256	AVGO	2022-07-12	481.3699951171875
3257	AVGO	2022-07-13	481.7300109863281
3258	AVGO	2022-07-14	484.6400146484375
3259	AVGO	2022-07-15	494.4599914550781
3260	AVGO	2022-07-18	491.05999755859375
3261	AVGO	2022-07-19	509.0
3262	AVGO	2022-07-20	511.7699890136719
3263	AVGO	2022-07-21	517.6799926757812
3264	AVGO	2022-07-22	512.52001953125
3265	AVGO	2022-07-25	513.1099853515625
3266	AVGO	2022-07-26	511.0899963378906
3267	AVGO	2022-07-27	527.7899780273438
3268	AVGO	2022-07-28	533.6099853515625
3269	AVGO	2022-07-29	535.47998046875
3270	AVGO	2022-08-01	536.3699951171875
3271	AVGO	2022-08-02	531.2100219726562
3272	AVGO	2022-08-03	546.739990234375
3273	AVGO	2022-08-04	552.7999877929688
3274	AVGO	2022-08-05	551.4400024414062
3275	AVGO	2022-08-08	545.530029296875
3276	AVGO	2022-08-09	532.7999877929688
3277	AVGO	2022-08-10	550.4099731445312
3278	AVGO	2022-08-11	545.4299926757812
3279	AVGO	2022-08-12	558.22998046875
3280	AVGO	2022-08-15	558.9600219726562
3281	AVGO	2022-08-16	551.6500244140625
3282	AVGO	2022-08-17	538.5900268554688
3283	AVGO	2022-08-18	558.4500122070312
3284	AVGO	2022-08-19	548.4299926757812
3285	AVGO	2022-08-22	528.75
3286	AVGO	2022-08-23	529.780029296875
3287	AVGO	2022-08-24	530.8400268554688
3288	AVGO	2022-08-25	550.1300048828125
3289	AVGO	2022-08-26	520.8599853515625
3290	AVGO	2022-08-29	514.1799926757812
3291	AVGO	2022-08-30	506.3900146484375
3292	AVGO	2022-08-31	499.1099853515625
3293	AVGO	2022-09-01	492.010009765625
3294	AVGO	2022-09-02	500.2200012207031
3295	AVGO	2022-09-06	498.20001220703125
3296	AVGO	2022-09-07	505.1300048828125
3297	AVGO	2022-09-08	511.92999267578125
3298	AVGO	2022-09-09	522.4000244140625
3299	AVGO	2022-09-12	529.0599975585938
3300	AVGO	2022-09-13	503.6499938964844
3301	AVGO	2022-09-14	510.75
3302	AVGO	2022-09-15	500.1400146484375
3303	AVGO	2022-09-16	502.5
3304	AVGO	2022-09-19	501.8399963378906
3305	AVGO	2022-09-20	493.05999755859375
3306	AVGO	2022-09-21	482.1400146484375
3307	AVGO	2022-09-22	477.6099853515625
3308	AVGO	2022-09-23	468.67999267578125
3309	AVGO	2022-09-26	462.260009765625
3310	AVGO	2022-09-27	464.75
3311	AVGO	2022-09-28	465.9599914550781
3312	AVGO	2022-09-29	450.1300048828125
3313	AVGO	2022-09-30	444.010009765625
3314	AVGO	2022-10-03	456.7799987792969
3315	AVGO	2022-10-04	479.8599853515625
3316	AVGO	2022-10-05	484.79998779296875
3317	AVGO	2022-10-06	479.5
3318	AVGO	2022-10-07	460.4800109863281
3319	AVGO	2022-10-10	437.70001220703125
3320	AVGO	2022-10-11	430.760009765625
3321	AVGO	2022-10-12	430.57000732421875
3322	AVGO	2022-10-13	437.9700012207031
3323	AVGO	2022-10-14	427.1000061035156
3324	AVGO	2022-10-17	435.3699951171875
3325	AVGO	2022-10-18	434.8299865722656
3326	AVGO	2022-10-19	435.29998779296875
3327	AVGO	2022-10-20	430.29998779296875
3328	AVGO	2022-10-21	449.7300109863281
3329	AVGO	2022-10-24	456.5199890136719
3330	AVGO	2022-10-25	460.07000732421875
3331	AVGO	2022-10-26	461.17999267578125
3332	AVGO	2022-10-27	455.3999938964844
3333	AVGO	2022-10-28	472.8999938964844
3334	AVGO	2022-10-31	470.1199951171875
3335	AVGO	2022-11-01	467.8999938964844
3336	AVGO	2022-11-02	456.0299987792969
3337	AVGO	2022-11-03	444.1199951171875
3338	AVGO	2022-11-04	465.29998779296875
3339	AVGO	2022-11-07	475.2200012207031
3340	AVGO	2022-11-08	482.1099853515625
3341	AVGO	2022-11-09	469.4700012207031
3342	AVGO	2022-11-10	506.57000732421875
3343	AVGO	2022-11-11	518.0900268554688
3344	AVGO	2022-11-14	513.219970703125
3345	AVGO	2022-11-15	524.4199829101562
3346	AVGO	2022-11-16	511.7300109863281
3347	AVGO	2022-11-17	512.1099853515625
3348	AVGO	2022-11-18	515.1599731445312
3349	AVGO	2022-11-21	517.4400024414062
3350	AVGO	2022-11-22	530.0499877929688
3351	AVGO	2022-11-23	533.6400146484375
3352	AVGO	2022-11-25	529.9099731445312
3353	AVGO	2022-11-28	522.2100219726562
3354	AVGO	2022-11-29	521.3900146484375
3355	AVGO	2022-11-30	551.030029296875
3356	AVGO	2022-12-01	550.75
3357	AVGO	2022-12-02	540.7999877929688
3358	AVGO	2022-12-05	530.6400146484375
3359	AVGO	2022-12-06	525.8200073242188
3360	AVGO	2022-12-07	518.5
3361	AVGO	2022-12-08	531.0800170898438
3362	AVGO	2022-12-09	544.719970703125
3363	AVGO	2022-12-12	556.6300048828125
3364	AVGO	2022-12-13	571.0399780273438
3365	AVGO	2022-12-14	574.4400024414062
3366	AVGO	2022-12-15	558.0
3367	AVGO	2022-12-16	555.9099731445312
3368	AVGO	2022-12-19	549.6300048828125
3369	AVGO	2022-12-20	544.02001953125
3370	AVGO	2022-12-21	561.22998046875
3371	AVGO	2022-12-22	553.0900268554688
3372	AVGO	2022-12-23	552.4299926757812
3373	AVGO	2022-12-27	553.5399780273438
3374	AVGO	2022-12-28	544.8900146484375
3375	AVGO	2022-12-29	557.8099975585938
3376	AVGO	2022-12-30	559.1300048828125
3377	AVGO	2023-01-03	553.47998046875
3378	AVGO	2023-01-04	560.239990234375
3379	AVGO	2023-01-05	555.02001953125
3380	AVGO	2023-01-06	588.4299926757812
3381	AVGO	2023-01-09	576.8900146484375
3382	AVGO	2023-01-10	574.9299926757812
3383	AVGO	2023-01-11	578.1400146484375
3384	AVGO	2023-01-12	581.9400024414062
3385	AVGO	2023-01-13	579.0
3386	AVGO	2023-01-17	579.239990234375
3387	AVGO	2023-01-18	574.2899780273438
3388	AVGO	2023-01-19	563.219970703125
3389	AVGO	2023-01-20	570.780029296875
3390	AVGO	2023-01-23	581.6300048828125
3391	AVGO	2023-01-24	585.030029296875
3392	AVGO	2023-01-25	585.6799926757812
3393	AVGO	2023-01-26	598.5800170898438
3394	AVGO	2023-01-27	590.989990234375
3395	AVGO	2023-01-30	581.4500122070312
3396	AVGO	2023-01-31	585.010009765625
3397	AVGO	2023-02-01	602.75
3398	AVGO	2023-02-02	605.77001953125
3399	AVGO	2023-02-03	597.6199951171875
3400	AVGO	2023-02-06	601.2999877929688
3401	AVGO	2023-02-07	614.4500122070312
3402	AVGO	2023-02-08	601.7100219726562
3403	AVGO	2023-02-09	599.4099731445312
3404	AVGO	2023-02-10	593.25
3405	AVGO	2023-02-13	601.1199951171875
3406	AVGO	2023-02-14	602.3099975585938
3407	AVGO	2023-02-15	607.6900024414062
3408	AVGO	2023-02-16	600.5399780273438
3409	AVGO	2023-02-17	595.5900268554688
3410	AVGO	2023-02-21	581.5399780273438
3411	AVGO	2023-02-22	576.1699829101562
3412	AVGO	2023-02-23	583.7999877929688
3413	AVGO	2023-02-24	577.75
3414	AVGO	2023-02-27	585.4500122070312
3415	AVGO	2023-02-28	594.2899780273438
3416	AVGO	2023-03-01	593.5700073242188
3417	AVGO	2023-03-02	598.6500244140625
3418	AVGO	2023-03-03	632.760009765625
3419	AVGO	2023-03-06	632.9199829101562
3420	AVGO	2023-03-07	625.1500244140625
3421	AVGO	2023-03-08	632.260009765625
3422	AVGO	2023-03-09	622.52001953125
3423	AVGO	2023-03-10	614.8300170898438
3424	AVGO	2023-03-13	616.469970703125
3425	AVGO	2023-03-14	632.4600219726562
3426	AVGO	2023-03-15	626.0399780273438
3427	AVGO	2023-03-16	636.5
3428	AVGO	2023-03-17	630.969970703125
3429	AVGO	2023-03-20	643.7100219726562
3430	AVGO	2023-03-21	636.75
3431	AVGO	2023-03-22	630.9199829101562
3432	AVGO	2023-03-23	639.22998046875
3433	AVGO	2023-03-24	636.1699829101562
3434	AVGO	2023-03-27	626.8400268554688
3435	AVGO	2023-03-28	624.7000122070312
3436	AVGO	2023-03-29	625.5
3437	AVGO	2023-03-30	633.75
3438	AVGO	2023-03-31	641.5399780273438
3439	AVGO	2023-04-03	642.469970703125
3440	AVGO	2023-04-04	634.4099731445312
3441	AVGO	2023-04-05	629.010009765625
3442	AVGO	2023-04-06	622.6400146484375
3443	AVGO	2023-04-10	627.3900146484375
3444	AVGO	2023-04-11	621.5700073242188
3445	AVGO	2023-04-12	616.7000122070312
3446	AVGO	2023-04-13	624.239990234375
3447	AVGO	2023-04-14	619.5399780273438
3448	AVGO	2023-04-17	627.3599853515625
3449	AVGO	2023-04-18	632.3200073242188
3450	AVGO	2023-04-19	634.5
3451	AVGO	2023-04-20	633.02001953125
3452	AVGO	2023-04-21	632.9000244140625
3453	AVGO	2023-04-24	634.5399780273438
3454	AVGO	2023-04-25	622.02001953125
3455	AVGO	2023-04-26	616.1900024414062
3456	AVGO	2023-04-27	618.4099731445312
3457	AVGO	2023-04-28	626.5
3458	AVGO	2023-05-01	637.9500122070312
3459	AVGO	2023-05-02	612.3400268554688
3460	AVGO	2023-05-03	613.2000122070312
3461	AVGO	2023-05-04	610.1599731445312
3462	AVGO	2023-05-05	630.1199951171875
3463	AVGO	2023-05-08	629.0599975585938
3464	AVGO	2023-05-09	618.510009765625
3465	AVGO	2023-05-10	626.27001953125
3466	AVGO	2023-05-11	627.6699829101562
3467	AVGO	2023-05-12	631.1500244140625
3468	AVGO	2023-05-15	639.7999877929688
3469	AVGO	2023-05-16	641.4400024414062
3470	AVGO	2023-05-17	657.469970703125
3471	AVGO	2023-05-18	677.9000244140625
3472	AVGO	2023-05-19 16:00:04-04:00	682.25