diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CDNS.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CDNS.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CDNS.csv"
@@ -0,0 +1,9356 @@
+ticker,date,open,high,low,close
+CDNS,1987-06-10,0.0,2.11,1.94,2.0
+CDNS,1987-06-11,0.0,2.03,1.89,1.89
+CDNS,1987-06-12,0.0,1.94,1.89,1.89
+CDNS,1987-06-15,0.0,1.94,1.89,1.89
+CDNS,1987-06-16,0.0,1.92,1.83,1.83
+CDNS,1987-06-17,0.0,1.89,1.81,1.89
+CDNS,1987-06-18,0.0,1.89,1.83,1.83
+CDNS,1987-06-19,0.0,1.86,1.83,1.86
+CDNS,1987-06-22,0.0,1.86,1.83,1.83
+CDNS,1987-06-23,0.0,1.86,1.78,1.81
+CDNS,1987-06-24,0.0,1.81,1.78,1.81
+CDNS,1987-06-25,0.0,1.78,1.78,1.78
+CDNS,1987-06-26,0.0,1.81,1.78,1.78
+CDNS,1987-06-29,0.0,1.81,1.61,1.61
+CDNS,1987-06-30,0.0,1.67,1.47,1.47
+CDNS,1987-07-01,0.0,1.67,1.47,1.67
+CDNS,1987-07-02,0.0,1.72,1.58,1.72
+CDNS,1987-07-06,0.0,1.78,1.67,1.67
+CDNS,1987-07-07,0.0,1.89,1.67,1.81
+CDNS,1987-07-08,0.0,1.86,1.78,1.78
+CDNS,1987-07-09,0.0,1.86,1.72,1.72
+CDNS,1987-07-10,0.0,1.83,1.72,1.72
+CDNS,1987-07-13,0.0,1.78,1.61,1.61
+CDNS,1987-07-14,0.0,1.69,1.61,1.67
+CDNS,1987-07-15,0.0,1.69,1.61,1.61
+CDNS,1987-07-16,0.0,1.72,1.67,1.69
+CDNS,1987-07-17,0.0,1.72,1.72,1.72
+CDNS,1987-07-20,0.0,1.72,1.61,1.61
+CDNS,1987-07-21,0.0,1.72,1.67,1.72
+CDNS,1987-07-22,0.0,1.72,1.61,1.64
+CDNS,1987-07-23,0.0,1.69,1.64,1.64
+CDNS,1987-07-24,0.0,1.69,1.64,1.64
+CDNS,1987-07-27,0.0,1.67,1.64,1.64
+CDNS,1987-07-28,0.0,1.67,1.64,1.64
+CDNS,1987-07-29,0.0,1.64,1.64,1.64
+CDNS,1987-07-30,0.0,1.67,1.64,1.64
+CDNS,1987-07-31,0.0,1.72,1.64,1.64
+CDNS,1987-08-03,0.0,1.72,1.69,1.72
+CDNS,1987-08-04,0.0,1.86,1.75,1.75
+CDNS,1987-08-05,0.0,1.86,1.75,1.86
+CDNS,1987-08-06,0.0,1.83,1.78,1.83
+CDNS,1987-08-07,0.0,1.83,1.78,1.78
+CDNS,1987-08-10,0.0,1.81,1.72,1.72
+CDNS,1987-08-11,0.0,1.81,1.72,1.75
+CDNS,1987-08-12,0.0,1.81,1.75,1.75
+CDNS,1987-08-13,0.0,1.81,1.75,1.75
+CDNS,1987-08-14,0.0,1.75,1.75,1.75
+CDNS,1987-08-17,1.75,1.75,1.75,1.75
+CDNS,1987-08-18,0.0,1.81,1.75,1.75
+CDNS,1987-08-19,0.0,1.75,1.75,1.75
+CDNS,1987-08-20,0.0,1.78,1.72,1.72
+CDNS,1987-08-21,0.0,1.81,1.72,1.75
+CDNS,1987-08-24,0.0,1.75,1.72,1.72
+CDNS,1987-08-25,0.0,1.83,1.72,1.78
+CDNS,1987-08-26,0.0,1.83,1.72,1.83
+CDNS,1987-08-27,0.0,1.83,1.75,1.83
+CDNS,1987-08-28,0.0,1.89,1.81,1.89
+CDNS,1987-08-31,0.0,1.92,1.81,1.92
+CDNS,1987-09-01,0.0,2.0,1.83,1.92
+CDNS,1987-09-02,0.0,2.0,1.92,1.92
+CDNS,1987-09-03,0.0,1.92,1.92,1.92
+CDNS,1987-09-04,0.0,2.0,1.92,1.97
+CDNS,1987-09-08,0.0,1.97,1.94,1.94
+CDNS,1987-09-09,0.0,2.0,1.92,1.92
+CDNS,1987-09-10,0.0,2.03,1.92,1.97
+CDNS,1987-09-11,0.0,2.03,1.97,2.03
+CDNS,1987-09-14,0.0,2.17,2.0,2.08
+CDNS,1987-09-15,0.0,2.08,2.03,2.08
+CDNS,1987-09-16,0.0,2.08,2.06,2.06
+CDNS,1987-09-17,0.0,2.11,2.06,2.11
+CDNS,1987-09-18,0.0,2.06,2.06,2.06
+CDNS,1987-09-21,0.0,2.11,1.97,1.97
+CDNS,1987-09-22,0.0,2.0,1.89,2.0
+CDNS,1987-09-23,0.0,2.03,1.94,2.03
+CDNS,1987-09-24,0.0,2.03,1.94,2.03
+CDNS,1987-09-25,0.0,2.03,2.03,2.03
+CDNS,1987-09-28,0.0,2.03,2.03,2.03
+CDNS,1987-09-29,0.0,2.06,1.97,2.06
+CDNS,1987-09-30,0.0,2.06,2.0,2.06
+CDNS,1987-10-01,0.0,2.39,2.06,2.39
+CDNS,1987-10-02,0.0,2.44,2.28,2.28
+CDNS,1987-10-05,0.0,2.39,2.25,2.39
+CDNS,1987-10-06,0.0,2.5,2.33,2.5
+CDNS,1987-10-07,0.0,2.56,2.44,2.56
+CDNS,1987-10-08,0.0,2.56,2.42,2.42
+CDNS,1987-10-09,0.0,2.5,2.42,2.5
+CDNS,1987-10-12,0.0,2.44,2.28,2.28
+CDNS,1987-10-13,0.0,2.36,2.28,2.36
+CDNS,1987-10-14,0.0,2.33,2.22,2.22
+CDNS,1987-10-15,0.0,2.22,2.17,2.22
+CDNS,1987-10-16,0.0,2.14,2.06,2.06
+CDNS,1987-10-19,0.0,1.89,1.72,1.75
+CDNS,1987-10-20,0.0,1.75,1.56,1.56
+CDNS,1987-10-21,0.0,1.75,1.56,1.72
+CDNS,1987-10-22,0.0,1.67,1.61,1.64
+CDNS,1987-10-23,0.0,1.58,1.5,1.53
+CDNS,1987-10-26,0.0,1.47,1.22,1.28
+CDNS,1987-10-27,0.0,1.39,1.31,1.33
+CDNS,1987-10-28,0.0,1.28,1.17,1.28
+CDNS,1987-10-29,0.0,1.42,1.17,1.39
+CDNS,1987-10-30,0.0,1.44,1.36,1.42
+CDNS,1987-11-02,0.0,1.44,1.36,1.44
+CDNS,1987-11-03,0.0,1.44,1.36,1.42
+CDNS,1987-11-04,0.0,1.39,1.33,1.39
+CDNS,1987-11-05,0.0,1.42,1.36,1.42
+CDNS,1987-11-06,0.0,1.44,1.39,1.39
+CDNS,1987-11-09,0.0,1.42,1.33,1.33
+CDNS,1987-11-10,0.0,1.31,1.31,1.31
+CDNS,1987-11-11,0.0,1.39,1.33,1.33
+CDNS,1987-11-12,0.0,1.42,1.36,1.36
+CDNS,1987-11-13,0.0,1.39,1.33,1.39
+CDNS,1987-11-16,0.0,1.33,1.33,1.33
+CDNS,1987-11-17,0.0,1.39,1.22,1.28
+CDNS,1987-11-18,0.0,1.25,1.22,1.25
+CDNS,1987-11-19,1.25,1.25,1.25,1.25
+CDNS,1987-11-20,0.0,1.25,1.11,1.17
+CDNS,1987-11-23,0.0,1.17,1.0,1.08
+CDNS,1987-11-24,0.0,1.06,0.92,0.94
+CDNS,1987-11-25,0.0,1.06,0.92,1.06
+CDNS,1987-11-27,0.0,1.08,1.03,1.03
+CDNS,1987-11-30,0.0,1.03,0.97,1.0
+CDNS,1987-12-01,0.0,1.0,0.97,0.97
+CDNS,1987-12-02,0.0,1.0,0.97,1.0
+CDNS,1987-12-03,0.0,1.0,0.92,0.92
+CDNS,1987-12-04,0.0,0.94,0.89,0.92
+CDNS,1987-12-07,0.0,0.92,0.86,0.86
+CDNS,1987-12-08,0.0,0.92,0.92,0.92
+CDNS,1987-12-09,0.0,0.94,0.86,0.94
+CDNS,1987-12-10,0.0,1.03,0.92,1.03
+CDNS,1987-12-11,0.0,1.11,0.97,1.08
+CDNS,1987-12-14,0.0,1.19,1.11,1.14
+CDNS,1987-12-15,0.0,1.19,1.14,1.17
+CDNS,1987-12-16,0.0,1.17,1.06,1.08
+CDNS,1987-12-17,0.0,1.17,1.06,1.11
+CDNS,1987-12-18,0.0,1.31,1.17,1.22
+CDNS,1987-12-21,0.0,1.31,1.22,1.22
+CDNS,1987-12-22,0.0,1.22,1.11,1.11
+CDNS,1987-12-23,0.0,1.31,1.14,1.31
+CDNS,1987-12-24,0.0,1.33,1.25,1.33
+CDNS,1987-12-28,0.0,1.33,1.25,1.25
+CDNS,1987-12-29,0.0,1.25,1.19,1.22
+CDNS,1987-12-30,0.0,1.31,1.22,1.31
+CDNS,1987-12-31,0.0,1.36,1.25,1.33
+CDNS,1988-01-04,0.0,1.5,1.33,1.47
+CDNS,1988-01-05,0.0,1.61,1.5,1.53
+CDNS,1988-01-06,0.0,1.58,1.53,1.53
+CDNS,1988-01-07,0.0,1.53,1.47,1.53
+CDNS,1988-01-08,0.0,1.58,1.53,1.53
+CDNS,1988-01-11,0.0,1.42,1.36,1.39
+CDNS,1988-01-12,0.0,1.39,1.36,1.36
+CDNS,1988-01-13,0.0,1.33,1.28,1.28
+CDNS,1988-01-14,0.0,1.28,1.25,1.25
+CDNS,1988-01-15,0.0,1.33,1.28,1.33
+CDNS,1988-01-18,0.0,1.33,1.28,1.33
+CDNS,1988-01-19,0.0,1.33,1.28,1.33
+CDNS,1988-01-20,0.0,1.33,1.28,1.28
+CDNS,1988-01-21,0.0,1.31,1.28,1.28
+CDNS,1988-01-22,0.0,1.36,1.31,1.33
+CDNS,1988-01-25,1.33,1.33,1.33,1.33
+CDNS,1988-01-26,0.0,1.36,1.36,1.36
+CDNS,1988-01-27,0.0,1.36,1.31,1.31
+CDNS,1988-01-28,0.0,1.39,1.33,1.39
+CDNS,1988-01-29,0.0,1.44,1.36,1.39
+CDNS,1988-02-01,0.0,1.44,1.39,1.42
+CDNS,1988-02-02,0.0,1.44,1.39,1.39
+CDNS,1988-02-03,0.0,1.44,1.42,1.44
+CDNS,1988-02-04,0.0,1.44,1.39,1.42
+CDNS,1988-02-05,0.0,1.44,1.39,1.42
+CDNS,1988-02-08,0.0,1.44,1.39,1.39
+CDNS,1988-02-09,0.0,1.44,1.39,1.44
+CDNS,1988-02-10,0.0,1.44,1.39,1.39
+CDNS,1988-02-11,0.0,1.5,1.42,1.44
+CDNS,1988-02-12,0.0,1.47,1.39,1.42
+CDNS,1988-02-16,0.0,1.44,1.42,1.42
+CDNS,1988-02-17,0.0,1.44,1.44,1.44
+CDNS,1988-02-18,0.0,1.44,1.42,1.42
+CDNS,1988-02-19,0.0,1.47,1.42,1.46
+CDNS,1988-02-22,0.0,1.56,1.42,1.56
+CDNS,1988-02-23,0.0,1.78,1.56,1.75
+CDNS,1988-02-24,0.0,1.78,1.69,1.72
+CDNS,1988-02-25,0.0,1.75,1.64,1.67
+CDNS,1988-02-26,0.0,1.81,1.67,1.69
+CDNS,1988-02-29,0.0,1.72,1.61,1.64
+CDNS,1988-03-01,0.0,1.72,1.67,1.69
+CDNS,1988-03-02,0.0,1.71,1.64,1.71
+CDNS,1988-03-03,0.0,1.78,1.69,1.78
+CDNS,1988-03-04,0.0,1.86,1.78,1.81
+CDNS,1988-03-07,0.0,1.94,1.81,1.94
+CDNS,1988-03-08,0.0,1.94,1.81,1.89
+CDNS,1988-03-09,0.0,1.92,1.86,1.92
+CDNS,1988-03-10,0.0,1.97,1.86,1.89
+CDNS,1988-03-11,0.0,1.94,1.89,1.94
+CDNS,1988-03-14,0.0,1.94,1.89,1.92
+CDNS,1988-03-15,0.0,1.94,1.92,1.92
+CDNS,1988-03-16,0.0,1.97,1.92,1.94
+CDNS,1988-03-17,0.0,2.03,1.97,2.0
+CDNS,1988-03-18,0.0,2.08,2.0,2.0
+CDNS,1988-03-21,0.0,2.03,1.92,1.94
+CDNS,1988-03-22,0.0,1.97,1.94,1.97
+CDNS,1988-03-23,0.0,1.97,1.94,1.97
+CDNS,1988-03-24,0.0,1.94,1.86,1.92
+CDNS,1988-03-25,0.0,1.94,1.89,1.89
+CDNS,1988-03-28,0.0,1.86,1.78,1.78
+CDNS,1988-03-29,0.0,1.83,1.75,1.75
+CDNS,1988-03-30,0.0,1.78,1.67,1.67
+CDNS,1988-03-31,0.0,1.67,1.56,1.67
+CDNS,1988-04-04,0.0,1.64,1.56,1.64
+CDNS,1988-04-05,0.0,1.72,1.61,1.69
+CDNS,1988-04-06,0.0,1.83,1.72,1.75
+CDNS,1988-04-07,0.0,2.0,1.81,2.0
+CDNS,1988-04-08,0.0,2.0,1.94,1.97
+CDNS,1988-04-11,0.0,2.0,1.92,1.94
+CDNS,1988-04-12,0.0,2.0,1.92,1.94
+CDNS,1988-04-13,0.0,2.0,1.92,2.0
+CDNS,1988-04-14,0.0,1.97,1.89,1.94
+CDNS,1988-04-15,0.0,1.92,1.86,1.89
+CDNS,1988-04-18,0.0,1.94,1.89,1.92
+CDNS,1988-04-19,0.0,1.97,1.97,1.97
+CDNS,1988-04-20,0.0,1.97,1.92,1.92
+CDNS,1988-04-21,0.0,1.97,1.89,1.92
+CDNS,1988-04-22,0.0,1.94,1.89,1.94
+CDNS,1988-04-25,0.0,1.94,1.89,1.94
+CDNS,1988-04-26,0.0,2.08,1.94,2.08
+CDNS,1988-04-27,0.0,2.11,2.03,2.06
+CDNS,1988-04-28,0.0,2.08,1.97,2.03
+CDNS,1988-04-29,0.0,2.06,2.0,2.06
+CDNS,1988-05-02,0.0,2.11,2.0,2.08
+CDNS,1988-05-03,0.0,2.17,2.08,2.11
+CDNS,1988-05-04,0.0,2.14,2.08,2.11
+CDNS,1988-05-05,0.0,2.11,2.03,2.06
+CDNS,1988-05-06,0.0,2.11,2.03,2.06
+CDNS,1988-05-09,0.0,2.11,1.97,1.97
+CDNS,1988-05-10,0.0,2.03,1.86,1.86
+CDNS,1988-05-11,0.0,1.89,1.75,1.83
+CDNS,1988-05-12,0.0,1.83,1.78,1.83
+CDNS,1988-05-13,0.0,1.89,1.83,1.89
+CDNS,1988-05-16,0.0,1.92,1.86,1.89
+CDNS,1988-05-17,0.0,1.92,1.89,1.89
+CDNS,1988-05-18,0.0,1.92,1.78,1.83
+CDNS,1988-05-19,0.0,1.81,1.72,1.72
+CDNS,1988-05-20,0.0,1.78,1.69,1.69
+CDNS,1988-05-23,0.0,1.69,1.58,1.58
+CDNS,1988-05-24,0.0,1.61,1.56,1.61
+CDNS,1988-05-25,0.0,1.86,1.61,1.78
+CDNS,1988-05-26,0.0,1.81,1.71,1.75
+CDNS,1988-05-27,0.0,1.75,1.67,1.67
+CDNS,1988-05-31,0.0,1.75,1.67,1.75
+CDNS,1988-06-01,0.0,1.75,1.67,1.75
+CDNS,1988-06-02,0.0,1.78,1.72,1.72
+CDNS,1988-06-03,0.0,1.78,1.69,1.69
+CDNS,1988-06-06,0.0,1.75,1.69,1.75
+CDNS,1988-06-07,0.0,1.81,1.72,1.81
+CDNS,1988-06-08,0.0,1.86,1.78,1.83
+CDNS,1988-06-09,0.0,1.89,1.86,1.89
+CDNS,1988-06-10,0.0,1.92,1.86,1.86
+CDNS,1988-06-13,0.0,1.92,1.86,1.86
+CDNS,1988-06-14,0.0,1.89,1.83,1.86
+CDNS,1988-06-15,0.0,1.86,1.83,1.83
+CDNS,1988-06-16,0.0,1.86,1.83,1.85
+CDNS,1988-06-17,0.0,1.86,1.83,1.86
+CDNS,1988-06-20,0.0,1.83,1.83,1.83
+CDNS,1988-06-21,0.0,1.83,1.81,1.81
+CDNS,1988-06-22,0.0,1.86,1.81,1.83
+CDNS,1988-06-23,0.0,1.86,1.83,1.83
+CDNS,1988-06-24,0.0,1.86,1.81,1.81
+CDNS,1988-06-27,0.0,1.81,1.69,1.72
+CDNS,1988-06-28,0.0,1.75,1.69,1.69
+CDNS,1988-06-29,0.0,1.72,1.69,1.69
+CDNS,1988-06-30,0.0,1.72,1.69,1.69
+CDNS,1988-07-01,0.0,1.72,1.67,1.69
+CDNS,1988-07-05,0.0,1.69,1.67,1.68
+CDNS,1988-07-06,0.0,1.72,1.67,1.69
+CDNS,1988-07-07,0.0,1.72,1.69,1.72
+CDNS,1988-07-08,0.0,1.78,1.69,1.78
+CDNS,1988-07-11,0.0,1.83,1.72,1.78
+CDNS,1988-07-12,0.0,1.86,1.78,1.83
+CDNS,1988-07-13,0.0,1.83,1.78,1.78
+CDNS,1988-07-14,0.0,1.81,1.78,1.81
+CDNS,1988-07-15,0.0,1.86,1.78,1.86
+CDNS,1988-07-18,0.0,1.92,1.83,1.89
+CDNS,1988-07-19,0.0,1.94,1.89,1.94
+CDNS,1988-07-20,0.0,1.97,1.92,1.92
+CDNS,1988-07-21,0.0,2.0,1.92,1.94
+CDNS,1988-07-22,0.0,1.97,1.89,1.92
+CDNS,1988-07-25,0.0,1.97,1.92,1.92
+CDNS,1988-07-26,0.0,1.92,1.89,1.92
+CDNS,1988-07-27,0.0,1.92,1.83,1.83
+CDNS,1988-07-28,0.0,1.89,1.81,1.83
+CDNS,1988-07-29,0.0,1.92,1.86,1.89
+CDNS,1988-08-01,0.0,1.94,1.89,1.92
+CDNS,1988-08-02,0.0,1.92,1.89,1.89
+CDNS,1988-08-03,0.0,1.92,1.89,1.89
+CDNS,1988-08-04,0.0,1.89,1.81,1.83
+CDNS,1988-08-05,0.0,1.89,1.78,1.83
+CDNS,1988-08-08,0.0,1.83,1.75,1.75
+CDNS,1988-08-09,0.0,1.81,1.74,1.81
+CDNS,1988-08-10,0.0,1.81,1.75,1.78
+CDNS,1988-08-11,0.0,1.81,1.75,1.78
+CDNS,1988-08-12,0.0,1.78,1.75,1.75
+CDNS,1988-08-15,0.0,1.75,1.69,1.72
+CDNS,1988-08-16,0.0,1.78,1.72,1.78
+CDNS,1988-08-17,0.0,1.78,1.75,1.75
+CDNS,1988-08-18,0.0,1.78,1.75,1.75
+CDNS,1988-08-19,0.0,1.78,1.75,1.75
+CDNS,1988-08-22,0.0,1.75,1.67,1.69
+CDNS,1988-08-23,0.0,1.69,1.64,1.67
+CDNS,1988-08-24,0.0,1.75,1.67,1.75
+CDNS,1988-08-25,0.0,1.78,1.72,1.78
+CDNS,1988-08-26,0.0,1.86,1.78,1.83
+CDNS,1988-08-29,0.0,1.94,1.86,1.89
+CDNS,1988-08-30,0.0,1.89,1.86,1.89
+CDNS,1988-08-31,0.0,1.89,1.81,1.86
+CDNS,1988-09-01,0.0,1.83,1.78,1.78
+CDNS,1988-09-02,0.0,1.83,1.78,1.83
+CDNS,1988-09-06,0.0,1.83,1.81,1.81
+CDNS,1988-09-07,0.0,1.81,1.78,1.78
+CDNS,1988-09-08,0.0,1.78,1.72,1.78
+CDNS,1988-09-09,0.0,1.83,1.78,1.83
+CDNS,1988-09-12,0.0,1.86,1.78,1.81
+CDNS,1988-09-13,0.0,1.83,1.81,1.83
+CDNS,1988-09-14,0.0,1.83,1.81,1.83
+CDNS,1988-09-15,0.0,1.86,1.81,1.83
+CDNS,1988-09-16,0.0,1.86,1.83,1.86
+CDNS,1988-09-19,0.0,1.86,1.83,1.86
+CDNS,1988-09-20,0.0,1.89,1.86,1.89
+CDNS,1988-09-21,0.0,1.94,1.86,1.94
+CDNS,1988-09-22,0.0,2.03,1.92,2.0
+CDNS,1988-09-23,0.0,2.0,1.97,2.0
+CDNS,1988-09-26,0.0,2.0,1.94,1.97
+CDNS,1988-09-27,0.0,1.97,1.92,1.92
+CDNS,1988-09-28,0.0,2.0,1.92,2.0
+CDNS,1988-09-29,0.0,2.11,1.97,2.06
+CDNS,1988-09-30,0.0,2.17,2.06,2.14
+CDNS,1988-10-03,0.0,2.17,2.0,2.0
+CDNS,1988-10-04,0.0,2.06,1.97,1.97
+CDNS,1988-10-05,0.0,2.03,2.0,2.0
+CDNS,1988-10-06,0.0,2.03,2.0,2.03
+CDNS,1988-10-07,0.0,2.03,1.97,2.03
+CDNS,1988-10-10,0.0,2.03,2.0,2.0
+CDNS,1988-10-11,0.0,2.03,2.0,2.0
+CDNS,1988-10-12,0.0,2.11,2.0,2.08
+CDNS,1988-10-13,0.0,2.14,2.06,2.11
+CDNS,1988-10-14,0.0,2.17,2.06,2.08
+CDNS,1988-10-17,0.0,2.11,2.03,2.06
+CDNS,1988-10-18,0.0,2.08,2.03,2.06
+CDNS,1988-10-19,0.0,2.08,2.03,2.06
+CDNS,1988-10-20,0.0,2.22,2.0,2.22
+CDNS,1988-10-21,0.0,2.22,2.17,2.19
+CDNS,1988-10-24,0.0,2.22,2.17,2.17
+CDNS,1988-10-25,0.0,2.22,2.11,2.14
+CDNS,1988-10-26,0.0,2.11,2.0,2.08
+CDNS,1988-10-27,0.0,2.08,2.03,2.08
+CDNS,1988-10-28,0.0,2.08,2.03,2.08
+CDNS,1988-10-31,0.0,2.06,2.0,2.0
+CDNS,1988-11-01,0.0,2.06,2.0,2.06
+CDNS,1988-11-02,0.0,2.08,2.03,2.08
+CDNS,1988-11-03,0.0,2.14,2.08,2.08
+CDNS,1988-11-04,0.0,2.11,2.06,2.06
+CDNS,1988-11-07,0.0,2.08,1.97,2.0
+CDNS,1988-11-08,0.0,2.03,1.97,1.97
+CDNS,1988-11-09,0.0,2.03,1.97,2.03
+CDNS,1988-11-10,0.0,2.03,1.97,1.97
+CDNS,1988-11-11,0.0,2.0,1.92,1.97
+CDNS,1988-11-14,0.0,2.0,1.89,1.89
+CDNS,1988-11-15,0.0,1.94,1.89,1.94
+CDNS,1988-11-16,0.0,1.92,1.81,1.89
+CDNS,1988-11-17,0.0,1.89,1.83,1.86
+CDNS,1988-11-18,0.0,1.86,1.81,1.83
+CDNS,1988-11-21,0.0,1.83,1.78,1.83
+CDNS,1988-11-22,0.0,1.83,1.81,1.81
+CDNS,1988-11-23,0.0,1.83,1.81,1.81
+CDNS,1988-11-25,0.0,1.81,1.78,1.81
+CDNS,1988-11-28,0.0,1.81,1.78,1.81
+CDNS,1988-11-29,0.0,1.81,1.72,1.75
+CDNS,1988-11-30,0.0,1.81,1.72,1.78
+CDNS,1988-12-01,0.0,1.86,1.81,1.83
+CDNS,1988-12-02,0.0,2.08,1.83,2.0
+CDNS,1988-12-05,0.0,2.14,2.06,2.14
+CDNS,1988-12-06,0.0,2.06,1.97,2.0
+CDNS,1988-12-07,0.0,2.06,1.97,2.06
+CDNS,1988-12-08,0.0,2.22,2.03,2.19
+CDNS,1988-12-09,0.0,2.36,2.14,2.31
+CDNS,1988-12-12,0.0,2.36,2.25,2.36
+CDNS,1988-12-13,0.0,2.39,2.28,2.31
+CDNS,1988-12-14,0.0,2.36,2.19,2.25
+CDNS,1988-12-15,0.0,2.33,2.22,2.31
+CDNS,1988-12-16,0.0,2.44,2.28,2.42
+CDNS,1988-12-19,0.0,2.47,2.39,2.42
+CDNS,1988-12-20,0.0,2.42,2.36,2.36
+CDNS,1988-12-21,0.0,2.39,2.33,2.33
+CDNS,1988-12-22,0.0,2.36,2.28,2.33
+CDNS,1988-12-23,0.0,2.33,2.33,2.33
+CDNS,1988-12-27,0.0,2.33,2.28,2.28
+CDNS,1988-12-28,0.0,2.33,2.28,2.28
+CDNS,1988-12-29,0.0,2.42,2.28,2.36
+CDNS,1988-12-30,0.0,2.56,2.39,2.5
+CDNS,1989-01-03,0.0,2.53,2.47,2.53
+CDNS,1989-01-04,0.0,2.64,2.47,2.58
+CDNS,1989-01-05,0.0,2.83,2.64,2.72
+CDNS,1989-01-06,0.0,2.75,2.67,2.69
+CDNS,1989-01-09,0.0,2.72,2.67,2.72
+CDNS,1989-01-10,0.0,2.75,2.69,2.72
+CDNS,1989-01-11,0.0,2.72,2.69,2.69
+CDNS,1989-01-12,0.0,2.83,2.69,2.78
+CDNS,1989-01-13,0.0,2.89,2.78,2.81
+CDNS,1989-01-16,0.0,2.97,2.78,2.92
+CDNS,1989-01-17,0.0,2.94,2.86,2.89
+CDNS,1989-01-18,0.0,2.92,2.89,2.89
+CDNS,1989-01-19,0.0,2.92,2.81,2.83
+CDNS,1989-01-20,0.0,2.86,2.78,2.81
+CDNS,1989-01-23,0.0,2.86,2.81,2.83
+CDNS,1989-01-24,0.0,2.92,2.81,2.89
+CDNS,1989-01-25,0.0,2.92,2.86,2.92
+CDNS,1989-01-26,0.0,3.08,2.89,3.06
+CDNS,1989-01-27,0.0,3.19,3.06,3.11
+CDNS,1989-01-30,0.0,3.11,3.08,3.08
+CDNS,1989-01-31,0.0,3.17,3.06,3.14
+CDNS,1989-02-01,0.0,3.17,3.11,3.17
+CDNS,1989-02-02,0.0,3.19,3.11,3.17
+CDNS,1989-02-03,0.0,3.19,3.11,3.17
+CDNS,1989-02-06,0.0,3.19,3.08,3.11
+CDNS,1989-02-07,0.0,3.11,3.08,3.11
+CDNS,1989-02-08,0.0,3.11,3.08,3.11
+CDNS,1989-02-09,0.0,3.11,3.03,3.03
+CDNS,1989-02-10,0.0,3.06,2.97,3.0
+CDNS,1989-02-13,0.0,3.03,2.97,2.97
+CDNS,1989-02-14,0.0,3.03,2.97,3.0
+CDNS,1989-02-15,0.0,3.0,2.94,2.94
+CDNS,1989-02-16,0.0,3.0,2.97,2.97
+CDNS,1989-02-17,0.0,3.03,2.97,2.97
+CDNS,1989-02-21,0.0,3.06,3.0,3.03
+CDNS,1989-02-22,0.0,3.06,3.0,3.06
+CDNS,1989-02-23,0.0,3.06,2.97,3.0
+CDNS,1989-02-24,0.0,3.03,3.0,3.03
+CDNS,1989-02-27,0.0,2.97,2.92,2.97
+CDNS,1989-02-28,0.0,2.94,2.89,2.94
+CDNS,1989-03-01,0.0,2.97,2.92,2.94
+CDNS,1989-03-02,0.0,3.08,2.94,3.08
+CDNS,1989-03-03,0.0,3.08,3.03,3.03
+CDNS,1989-03-06,0.0,3.19,3.03,3.17
+CDNS,1989-03-07,0.0,3.47,3.22,3.33
+CDNS,1989-03-08,0.0,3.42,3.22,3.25
+CDNS,1989-03-09,0.0,3.28,3.11,3.22
+CDNS,1989-03-10,0.0,3.22,3.17,3.17
+CDNS,1989-03-13,0.0,3.22,3.17,3.19
+CDNS,1989-03-14,0.0,3.22,3.17,3.17
+CDNS,1989-03-15,0.0,3.19,3.17,3.17
+CDNS,1989-03-16,0.0,3.19,3.11,3.17
+CDNS,1989-03-17,0.0,3.17,3.08,3.14
+CDNS,1989-03-20,0.0,3.14,3.08,3.14
+CDNS,1989-03-21,0.0,3.17,3.08,3.11
+CDNS,1989-03-22,0.0,3.14,3.03,3.03
+CDNS,1989-03-23,0.0,3.08,2.92,2.97
+CDNS,1989-03-27,0.0,3.06,2.92,3.06
+CDNS,1989-03-28,0.0,3.11,3.03,3.06
+CDNS,1989-03-29,0.0,3.14,3.06,3.14
+CDNS,1989-03-30,0.0,3.17,3.11,3.17
+CDNS,1989-03-31,0.0,3.28,3.14,3.22
+CDNS,1989-04-03,0.0,3.36,3.25,3.31
+CDNS,1989-04-04,0.0,3.47,3.31,3.39
+CDNS,1989-04-05,0.0,3.36,3.28,3.33
+CDNS,1989-04-06,0.0,3.31,3.19,3.22
+CDNS,1989-04-07,0.0,3.25,3.19,3.25
+CDNS,1989-04-10,0.0,3.25,3.19,3.25
+CDNS,1989-04-11,0.0,3.39,3.22,3.39
+CDNS,1989-04-12,0.0,3.69,3.36,3.61
+CDNS,1989-04-13,0.0,3.67,3.5,3.56
+CDNS,1989-04-14,0.0,3.64,3.56,3.61
+CDNS,1989-04-17,0.0,3.72,3.58,3.64
+CDNS,1989-04-18,0.0,3.67,3.56,3.67
+CDNS,1989-04-19,0.0,3.78,3.64,3.64
+CDNS,1989-04-20,0.0,3.67,3.5,3.53
+CDNS,1989-04-21,0.0,3.56,3.53,3.56
+CDNS,1989-04-24,0.0,3.56,3.42,3.5
+CDNS,1989-04-25,0.0,3.56,3.44,3.5
+CDNS,1989-04-26,0.0,3.61,3.5,3.61
+CDNS,1989-04-27,0.0,3.61,3.56,3.61
+CDNS,1989-04-28,0.0,3.61,3.53,3.61
+CDNS,1989-05-01,0.0,3.61,3.53,3.61
+CDNS,1989-05-02,0.0,3.69,3.61,3.67
+CDNS,1989-05-03,0.0,3.86,3.67,3.86
+CDNS,1989-05-04,0.0,3.94,3.86,3.89
+CDNS,1989-05-05,0.0,3.97,3.89,3.97
+CDNS,1989-05-08,0.0,3.97,3.86,3.94
+CDNS,1989-05-09,0.0,4.08,3.92,4.0
+CDNS,1989-05-10,0.0,4.03,3.97,3.97
+CDNS,1989-05-11,0.0,4.03,3.97,3.97
+CDNS,1989-05-12,0.0,4.03,3.97,4.0
+CDNS,1989-05-15,0.0,4.19,4.0,4.17
+CDNS,1989-05-16,0.0,4.14,4.0,4.03
+CDNS,1989-05-17,0.0,4.03,3.97,4.03
+CDNS,1989-05-18,0.0,4.03,4.0,4.0
+CDNS,1989-05-19,0.0,4.03,3.97,4.03
+CDNS,1989-05-22,0.0,4.03,3.97,4.0
+CDNS,1989-05-23,0.0,4.03,3.86,3.89
+CDNS,1989-05-24,0.0,3.92,3.75,3.81
+CDNS,1989-05-25,0.0,3.83,3.81,3.81
+CDNS,1989-05-26,0.0,3.83,3.78,3.83
+CDNS,1989-05-30,0.0,3.89,3.78,3.86
+CDNS,1989-05-31,0.0,4.11,3.86,4.08
+CDNS,1989-06-01,0.0,4.22,4.11,4.19
+CDNS,1989-06-02,0.0,4.22,4.14,4.14
+CDNS,1989-06-05,0.0,4.17,3.83,3.89
+CDNS,1989-06-06,0.0,3.92,3.83,3.92
+CDNS,1989-06-07,0.0,4.17,3.89,4.17
+CDNS,1989-06-08,0.0,4.22,4.11,4.17
+CDNS,1989-06-09,0.0,4.22,4.14,4.17
+CDNS,1989-06-12,0.0,4.19,4.08,4.08
+CDNS,1989-06-13,0.0,4.11,3.97,4.06
+CDNS,1989-06-14,0.0,4.06,3.97,4.03
+CDNS,1989-06-15,0.0,4.06,3.97,4.03
+CDNS,1989-06-16,0.0,4.03,3.94,3.94
+CDNS,1989-06-19,0.0,4.03,3.92,4.0
+CDNS,1989-06-20,0.0,4.11,3.89,3.94
+CDNS,1989-06-21,0.0,3.94,3.78,3.78
+CDNS,1989-06-22,0.0,3.92,3.75,3.86
+CDNS,1989-06-23,0.0,4.0,3.89,4.0
+CDNS,1989-06-26,0.0,4.0,3.94,4.0
+CDNS,1989-06-27,0.0,4.06,3.64,3.64
+CDNS,1989-06-28,0.0,3.75,3.47,3.53
+CDNS,1989-06-29,0.0,3.53,3.22,3.42
+CDNS,1989-06-30,0.0,3.5,3.25,3.36
+CDNS,1989-07-03,0.0,3.39,3.33,3.39
+CDNS,1989-07-05,0.0,3.64,3.42,3.58
+CDNS,1989-07-06,0.0,3.69,3.58,3.61
+CDNS,1989-07-07,0.0,3.78,3.61,3.72
+CDNS,1989-07-10,0.0,3.83,3.69,3.81
+CDNS,1989-07-11,0.0,3.81,3.75,3.78
+CDNS,1989-07-12,0.0,3.81,3.75,3.75
+CDNS,1989-07-13,0.0,3.78,3.67,3.69
+CDNS,1989-07-14,0.0,3.72,3.58,3.61
+CDNS,1989-07-17,0.0,3.61,3.53,3.61
+CDNS,1989-07-18,0.0,3.61,3.53,3.58
+CDNS,1989-07-19,0.0,3.67,3.56,3.61
+CDNS,1989-07-20,0.0,3.69,3.53,3.53
+CDNS,1989-07-21,0.0,3.56,3.44,3.53
+CDNS,1989-07-24,0.0,3.53,3.44,3.5
+CDNS,1989-07-25,0.0,3.47,3.33,3.36
+CDNS,1989-07-26,0.0,3.5,3.36,3.44
+CDNS,1989-07-27,0.0,3.58,3.47,3.53
+CDNS,1989-07-28,0.0,3.58,3.47,3.5
+CDNS,1989-07-31,0.0,3.47,3.31,3.33
+CDNS,1989-08-01,0.0,3.33,3.22,3.25
+CDNS,1989-08-02,0.0,3.25,3.08,3.08
+CDNS,1989-08-03,0.0,3.36,3.14,3.33
+CDNS,1989-08-04,0.0,3.47,3.33,3.44
+CDNS,1989-08-07,0.0,3.67,3.47,3.64
+CDNS,1989-08-08,0.0,3.67,3.58,3.58
+CDNS,1989-08-09,0.0,3.64,3.56,3.58
+CDNS,1989-08-10,0.0,3.58,3.44,3.5
+CDNS,1989-08-11,0.0,3.64,3.53,3.56
+CDNS,1989-08-14,0.0,3.56,3.47,3.5
+CDNS,1989-08-15,0.0,3.5,3.44,3.5
+CDNS,1989-08-16,0.0,3.56,3.44,3.56
+CDNS,1989-08-17,0.0,3.56,3.44,3.53
+CDNS,1989-08-18,0.0,3.61,3.53,3.56
+CDNS,1989-08-21,0.0,3.61,3.44,3.44
+CDNS,1989-08-22,0.0,3.44,3.36,3.42
+CDNS,1989-08-23,0.0,3.64,3.39,3.61
+CDNS,1989-08-24,0.0,3.75,3.61,3.69
+CDNS,1989-08-25,0.0,3.69,3.58,3.61
+CDNS,1989-08-28,0.0,3.61,3.5,3.56
+CDNS,1989-08-29,0.0,3.61,3.56,3.58
+CDNS,1989-08-30,0.0,3.75,3.61,3.67
+CDNS,1989-08-31,0.0,3.67,3.61,3.61
+CDNS,1989-09-01,0.0,3.64,3.58,3.58
+CDNS,1989-09-05,0.0,3.61,3.44,3.47
+CDNS,1989-09-06,0.0,3.5,3.36,3.42
+CDNS,1989-09-07,0.0,3.47,3.39,3.39
+CDNS,1989-09-08,0.0,3.42,3.33,3.39
+CDNS,1989-09-11,0.0,3.53,3.39,3.5
+CDNS,1989-09-12,0.0,3.58,3.47,3.58
+CDNS,1989-09-13,0.0,3.72,3.53,3.69
+CDNS,1989-09-14,0.0,3.72,3.61,3.72
+CDNS,1989-09-15,0.0,3.75,3.69,3.72
+CDNS,1989-09-18,0.0,3.72,3.67,3.72
+CDNS,1989-09-19,0.0,3.72,3.56,3.56
+CDNS,1989-09-20,0.0,3.58,3.5,3.53
+CDNS,1989-09-21,0.0,3.61,3.53,3.61
+CDNS,1989-09-22,0.0,3.61,3.53,3.56
+CDNS,1989-09-25,0.0,3.58,3.53,3.58
+CDNS,1989-09-26,0.0,3.69,3.56,3.69
+CDNS,1989-09-27,0.0,3.81,3.67,3.75
+CDNS,1989-09-28,0.0,3.92,3.75,3.83
+CDNS,1989-09-29,0.0,3.92,3.81,3.92
+CDNS,1989-10-02,0.0,4.17,3.89,4.11
+CDNS,1989-10-03,0.0,4.19,4.0,4.08
+CDNS,1989-10-04,0.0,4.17,4.03,4.14
+CDNS,1989-10-05,0.0,4.58,4.11,4.39
+CDNS,1989-10-06,0.0,4.47,4.36,4.36
+CDNS,1989-10-09,0.0,4.42,4.33,4.39
+CDNS,1989-10-10,0.0,4.53,4.36,4.44
+CDNS,1989-10-11,0.0,4.5,4.39,4.44
+CDNS,1989-10-12,0.0,4.39,4.19,4.19
+CDNS,1989-10-13,0.0,4.31,4.08,4.08
+CDNS,1989-10-16,0.0,4.39,3.83,4.33
+CDNS,1989-10-17,0.0,4.36,4.25,4.31
+CDNS,1989-10-18,0.0,4.42,4.17,4.42
+CDNS,1989-10-19,0.0,4.89,4.44,4.72
+CDNS,1989-10-20,0.0,4.72,4.56,4.61
+CDNS,1989-10-23,0.0,4.61,4.47,4.53
+CDNS,1989-10-24,0.0,4.47,4.25,4.36
+CDNS,1989-10-25,0.0,4.5,4.36,4.39
+CDNS,1989-10-26,0.0,4.42,4.31,4.36
+CDNS,1989-10-27,0.0,4.36,4.25,4.25
+CDNS,1989-10-30,0.0,4.31,4.11,4.22
+CDNS,1989-10-31,0.0,4.36,4.19,4.33
+CDNS,1989-11-01,0.0,4.42,4.31,4.39
+CDNS,1989-11-02,0.0,4.44,4.31,4.44
+CDNS,1989-11-03,0.0,4.56,4.36,4.56
+CDNS,1989-11-06,0.0,4.53,4.36,4.44
+CDNS,1989-11-07,0.0,4.42,4.33,4.36
+CDNS,1989-11-08,0.0,4.56,4.39,4.44
+CDNS,1989-11-09,0.0,4.53,4.44,4.47
+CDNS,1989-11-10,0.0,4.53,4.47,4.5
+CDNS,1989-11-13,0.0,4.75,4.5,4.69
+CDNS,1989-11-14,0.0,4.75,4.58,4.67
+CDNS,1989-11-15,0.0,4.81,4.61,4.81
+CDNS,1989-11-16,0.0,4.89,4.75,4.81
+CDNS,1989-11-17,0.0,4.83,4.75,4.83
+CDNS,1989-11-20,0.0,4.83,4.67,4.69
+CDNS,1989-11-21,0.0,4.72,4.39,4.47
+CDNS,1989-11-22,0.0,4.47,4.33,4.44
+CDNS,1989-11-24,0.0,4.56,4.47,4.5
+CDNS,1989-11-27,0.0,4.58,4.44,4.5
+CDNS,1989-11-28,0.0,4.5,4.44,4.44
+CDNS,1989-11-29,0.0,4.5,4.31,4.31
+CDNS,1989-11-30,0.0,4.42,4.31,4.39
+CDNS,1989-12-01,0.0,4.5,4.39,4.44
+CDNS,1989-12-04,0.0,4.44,4.22,4.44
+CDNS,1989-12-05,0.0,4.53,4.39,4.47
+CDNS,1989-12-06,0.0,4.56,4.42,4.44
+CDNS,1989-12-07,0.0,4.5,4.33,4.39
+CDNS,1989-12-08,0.0,4.42,4.33,4.36
+CDNS,1989-12-11,0.0,4.39,4.31,4.39
+CDNS,1989-12-12,0.0,4.58,4.36,4.58
+CDNS,1989-12-13,0.0,4.78,4.5,4.78
+CDNS,1989-12-14,0.0,4.89,4.72,4.75
+CDNS,1989-12-15,0.0,4.78,4.58,4.64
+CDNS,1989-12-18,0.0,4.67,4.47,4.53
+CDNS,1989-12-19,0.0,4.53,4.39,4.42
+CDNS,1989-12-20,0.0,4.44,4.31,4.33
+CDNS,1989-12-21,0.0,4.56,4.31,4.47
+CDNS,1989-12-22,0.0,4.53,4.39,4.5
+CDNS,1989-12-26,0.0,4.5,4.47,4.47
+CDNS,1989-12-27,0.0,4.58,4.5,4.53
+CDNS,1989-12-28,0.0,4.64,4.53,4.58
+CDNS,1989-12-29,0.0,4.72,4.58,4.72
+CDNS,1990-01-02,0.0,4.92,4.58,4.89
+CDNS,1990-01-03,0.0,5.14,4.89,5.03
+CDNS,1990-01-04,0.0,5.03,4.81,4.92
+CDNS,1990-01-05,0.0,4.92,4.75,4.89
+CDNS,1990-01-08,0.0,5.0,4.78,5.0
+CDNS,1990-01-09,0.0,5.08,4.94,4.94
+CDNS,1990-01-10,0.0,4.97,4.69,4.83
+CDNS,1990-01-11,0.0,4.83,4.42,4.44
+CDNS,1990-01-12,0.0,4.44,4.33,4.39
+CDNS,1990-01-15,0.0,4.39,4.33,4.36
+CDNS,1990-01-16,0.0,4.47,4.28,4.47
+CDNS,1990-01-17,0.0,4.47,4.36,4.39
+CDNS,1990-01-18,0.0,4.58,4.31,4.58
+CDNS,1990-01-19,0.0,4.64,4.47,4.47
+CDNS,1990-01-22,0.0,4.5,4.19,4.19
+CDNS,1990-01-23,0.0,4.33,4.06,4.31
+CDNS,1990-01-24,0.0,4.39,4.11,4.39
+CDNS,1990-01-25,0.0,4.53,4.39,4.42
+CDNS,1990-01-26,0.0,4.44,4.31,4.36
+CDNS,1990-01-29,0.0,4.47,4.36,4.42
+CDNS,1990-01-30,0.0,4.47,4.31,4.33
+CDNS,1990-01-31,0.0,4.42,4.25,4.25
+CDNS,1990-02-01,0.0,4.33,4.11,4.19
+CDNS,1990-02-02,0.0,4.36,4.17,4.33
+CDNS,1990-02-05,0.0,4.39,4.31,4.39
+CDNS,1990-02-06,0.0,4.47,4.31,4.42
+CDNS,1990-02-07,0.0,4.61,4.39,4.61
+CDNS,1990-02-08,0.0,4.89,4.64,4.86
+CDNS,1990-02-09,0.0,5.19,4.89,5.08
+CDNS,1990-02-12,0.0,5.11,4.83,4.83
+CDNS,1990-02-13,0.0,4.89,4.61,4.81
+CDNS,1990-02-14,0.0,4.89,4.75,4.86
+CDNS,1990-02-15,0.0,5.14,4.81,5.14
+CDNS,1990-02-16,0.0,5.19,5.0,5.06
+CDNS,1990-02-20,0.0,5.0,4.86,4.92
+CDNS,1990-02-21,0.0,4.92,4.72,4.83
+CDNS,1990-02-22,0.0,5.03,4.83,4.97
+CDNS,1990-02-23,0.0,4.97,4.89,4.92
+CDNS,1990-02-26,0.0,5.11,4.92,5.08
+CDNS,1990-02-27,0.0,5.17,5.08,5.11
+CDNS,1990-02-28,0.0,5.22,5.06,5.08
+CDNS,1990-03-01,0.0,5.17,5.06,5.11
+CDNS,1990-03-02,0.0,5.14,5.08,5.08
+CDNS,1990-03-05,0.0,5.11,4.83,4.89
+CDNS,1990-03-06,0.0,5.03,4.86,4.97
+CDNS,1990-03-07,0.0,5.14,5.0,5.11
+CDNS,1990-03-08,0.0,5.14,5.03,5.11
+CDNS,1990-03-09,0.0,5.11,5.0,5.03
+CDNS,1990-03-12,0.0,5.14,4.94,5.11
+CDNS,1990-03-13,0.0,5.14,4.89,5.14
+CDNS,1990-03-14,0.0,5.42,5.17,5.42
+CDNS,1990-03-15,0.0,5.64,5.42,5.56
+CDNS,1990-03-16,0.0,5.92,5.56,5.81
+CDNS,1990-03-19,0.0,6.0,5.67,5.94
+CDNS,1990-03-20,0.0,6.0,5.67,5.67
+CDNS,1990-03-21,0.0,5.92,5.61,5.78
+CDNS,1990-03-22,0.0,5.75,5.53,5.64
+CDNS,1990-03-23,0.0,5.67,5.56,5.64
+CDNS,1990-03-26,5.61,5.75,5.61,5.67
+CDNS,1990-03-27,5.58,5.67,5.42,5.61
+CDNS,1990-03-28,5.61,5.61,5.31,5.42
+CDNS,1990-03-29,5.42,5.44,5.22,5.42
+CDNS,1990-03-30,5.39,5.44,5.33,5.39
+CDNS,1990-04-02,5.33,5.5,5.28,5.44
+CDNS,1990-04-03,5.44,5.75,5.44,5.69
+CDNS,1990-04-04,5.75,5.78,5.5,5.56
+CDNS,1990-04-05,5.56,5.61,5.5,5.53
+CDNS,1990-04-06,5.47,5.47,5.28,5.28
+CDNS,1990-04-09,5.28,5.33,5.25,5.28
+CDNS,1990-04-10,5.25,5.56,5.25,5.53
+CDNS,1990-04-11,5.5,5.56,5.42,5.47
+CDNS,1990-04-12,5.56,5.61,5.5,5.56
+CDNS,1990-04-16,5.61,5.67,5.53,5.58
+CDNS,1990-04-17,5.5,5.58,5.44,5.53
+CDNS,1990-04-18,5.53,5.53,5.33,5.33
+CDNS,1990-04-19,5.31,5.53,5.25,5.42
+CDNS,1990-04-20,5.39,5.42,5.17,5.28
+CDNS,1990-04-23,5.19,5.22,4.78,4.89
+CDNS,1990-04-24,4.92,4.94,4.64,4.69
+CDNS,1990-04-25,4.72,4.92,4.67,4.92
+CDNS,1990-04-26,4.94,5.0,4.86,4.89
+CDNS,1990-04-27,4.89,4.92,4.72,4.83
+CDNS,1990-04-30,4.86,5.14,4.81,5.08
+CDNS,1990-05-01,5.17,5.22,5.11,5.19
+CDNS,1990-05-02,5.17,5.44,5.17,5.42
+CDNS,1990-05-03,5.42,5.53,5.39,5.5
+CDNS,1990-05-04,5.53,5.83,5.47,5.83
+CDNS,1990-05-07,5.89,6.0,5.78,5.81
+CDNS,1990-05-08,5.75,5.78,5.61,5.64
+CDNS,1990-05-09,5.58,5.58,5.47,5.58
+CDNS,1990-05-10,5.64,5.72,5.56,5.61
+CDNS,1990-05-11,5.72,5.75,5.61,5.67
+CDNS,1990-05-14,5.78,5.78,5.5,5.56
+CDNS,1990-05-15,5.5,5.83,5.47,5.81
+CDNS,1990-05-16,5.78,5.83,5.75,5.75
+CDNS,1990-05-17,5.78,5.92,5.78,5.92
+CDNS,1990-05-18,5.83,5.92,5.78,5.86
+CDNS,1990-05-21,5.89,6.03,5.86,5.97
+CDNS,1990-05-22,6.0,6.17,6.0,6.14
+CDNS,1990-05-23,6.14,6.42,6.11,6.25
+CDNS,1990-05-24,6.25,6.28,6.11,6.19
+CDNS,1990-05-25,6.06,6.22,6.03,6.14
+CDNS,1990-05-29,6.11,6.22,6.08,6.22
+CDNS,1990-05-30,6.22,6.33,6.14,6.19
+CDNS,1990-05-31,6.17,6.19,6.08,6.17
+CDNS,1990-06-01,6.14,6.19,6.11,6.11
+CDNS,1990-06-04,6.11,6.14,5.94,6.08
+CDNS,1990-06-05,6.06,6.14,5.67,5.72
+CDNS,1990-06-06,5.67,5.83,5.56,5.78
+CDNS,1990-06-07,5.78,5.83,5.53,5.61
+CDNS,1990-06-08,5.58,5.58,5.47,5.58
+CDNS,1990-06-11,5.5,5.67,5.44,5.61
+CDNS,1990-06-12,5.72,5.86,5.67,5.83
+CDNS,1990-06-13,5.94,6.08,5.86,6.0
+CDNS,1990-06-14,5.94,6.08,5.94,6.06
+CDNS,1990-06-15,6.06,6.14,6.03,6.03
+CDNS,1990-06-18,6.0,6.03,5.72,5.72
+CDNS,1990-06-19,5.69,5.72,5.47,5.72
+CDNS,1990-06-20,5.75,5.78,5.64,5.69
+CDNS,1990-06-21,5.81,5.83,5.67,5.83
+CDNS,1990-06-22,5.89,6.03,5.83,5.92
+CDNS,1990-06-25,5.89,5.94,5.78,5.78
+CDNS,1990-06-26,5.83,5.97,5.81,5.92
+CDNS,1990-06-27,5.92,5.97,5.89,5.97
+CDNS,1990-06-28,6.0,6.06,5.94,6.06
+CDNS,1990-06-29,6.03,6.11,6.03,6.06
+CDNS,1990-07-02,6.03,6.14,6.03,6.11
+CDNS,1990-07-03,5.83,6.0,5.78,5.94
+CDNS,1990-07-05,5.89,5.89,5.75,5.89
+CDNS,1990-07-06,5.81,6.06,5.81,6.0
+CDNS,1990-07-09,6.06,6.11,5.97,6.03
+CDNS,1990-07-10,6.03,6.06,5.92,6.0
+CDNS,1990-07-11,5.97,5.97,5.64,5.92
+CDNS,1990-07-12,5.94,6.17,5.92,6.14
+CDNS,1990-07-13,6.14,6.14,6.06,6.06
+CDNS,1990-07-16,6.06,6.17,5.89,6.11
+CDNS,1990-07-17,6.11,6.14,5.78,5.81
+CDNS,1990-07-18,5.72,6.17,5.56,6.14
+CDNS,1990-07-19,6.11,6.19,6.06,6.14
+CDNS,1990-07-20,6.19,6.19,6.06,6.08
+CDNS,1990-07-23,6.0,6.03,5.78,5.92
+CDNS,1990-07-24,5.94,5.94,5.64,5.83
+CDNS,1990-07-25,5.83,5.92,5.78,5.92
+CDNS,1990-07-26,5.86,6.14,5.86,6.0
+CDNS,1990-07-27,6.03,6.14,5.94,6.0
+CDNS,1990-07-30,5.97,6.11,5.94,6.11
+CDNS,1990-07-31,6.06,6.19,6.06,6.14
+CDNS,1990-08-01,6.14,6.25,6.14,6.19
+CDNS,1990-08-02,6.06,6.08,5.94,5.97
+CDNS,1990-08-03,5.97,6.0,5.39,5.67
+CDNS,1990-08-06,5.61,5.61,5.31,5.31
+CDNS,1990-08-07,5.33,5.5,5.22,5.44
+CDNS,1990-08-08,5.53,5.67,5.42,5.61
+CDNS,1990-08-09,5.61,5.64,5.47,5.61
+CDNS,1990-08-10,5.56,5.56,5.42,5.53
+CDNS,1990-08-13,5.44,5.64,5.42,5.61
+CDNS,1990-08-14,5.64,5.64,5.11,5.25
+CDNS,1990-08-15,5.33,5.58,5.31,5.53
+CDNS,1990-08-16,5.5,5.5,5.22,5.36
+CDNS,1990-08-17,5.22,5.28,4.78,5.06
+CDNS,1990-08-20,5.06,5.06,4.86,4.92
+CDNS,1990-08-21,4.81,4.83,4.69,4.75
+CDNS,1990-08-22,4.75,4.83,4.5,4.5
+CDNS,1990-08-23,4.39,4.53,4.17,4.28
+CDNS,1990-08-24,4.39,4.83,4.31,4.67
+CDNS,1990-08-27,4.81,5.19,4.81,5.0
+CDNS,1990-08-28,4.94,5.28,4.94,5.14
+CDNS,1990-08-29,5.08,5.11,4.97,4.97
+CDNS,1990-08-30,5.0,5.06,4.75,4.75
+CDNS,1990-08-31,4.81,4.83,4.67,4.81
+CDNS,1990-09-04,4.75,5.03,4.75,4.97
+CDNS,1990-09-05,5.11,5.17,4.81,4.81
+CDNS,1990-09-06,4.78,4.81,4.67,4.75
+CDNS,1990-09-07,4.72,4.83,4.67,4.78
+CDNS,1990-09-10,4.86,4.89,4.75,4.75
+CDNS,1990-09-11,4.75,4.75,4.58,4.64
+CDNS,1990-09-12,4.64,4.64,4.33,4.53
+CDNS,1990-09-13,4.53,4.53,4.33,4.33
+CDNS,1990-09-14,4.33,4.42,4.25,4.42
+CDNS,1990-09-17,4.42,4.44,4.33,4.44
+CDNS,1990-09-18,4.47,4.56,4.44,4.53
+CDNS,1990-09-19,4.5,4.5,4.33,4.33
+CDNS,1990-09-20,4.22,4.22,4.08,4.11
+CDNS,1990-09-21,4.14,4.17,4.0,4.03
+CDNS,1990-09-24,3.92,3.92,3.69,3.89
+CDNS,1990-09-25,3.89,4.22,3.89,4.17
+CDNS,1990-09-26,4.14,4.25,3.94,4.0
+CDNS,1990-09-27,4.06,4.06,3.92,3.92
+CDNS,1990-09-28,3.89,3.94,3.83,3.89
+CDNS,1990-10-01,3.83,3.89,3.83,3.89
+CDNS,1990-10-02,3.89,3.89,3.44,3.64
+CDNS,1990-10-03,3.58,3.58,3.39,3.42
+CDNS,1990-10-04,3.42,3.53,3.22,3.5
+CDNS,1990-10-05,3.44,3.64,3.39,3.61
+CDNS,1990-10-08,3.61,3.61,3.47,3.56
+CDNS,1990-10-09,3.56,3.56,3.5,3.53
+CDNS,1990-10-10,3.5,3.5,2.94,3.14
+CDNS,1990-10-11,3.17,3.19,3.0,3.06
+CDNS,1990-10-12,3.11,3.28,3.11,3.28
+CDNS,1990-10-15,3.22,3.33,3.22,3.33
+CDNS,1990-10-16,3.31,3.61,3.31,3.5
+CDNS,1990-10-17,3.56,3.69,3.56,3.69
+CDNS,1990-10-18,3.69,4.14,3.69,4.14
+CDNS,1990-10-19,4.28,4.36,3.94,3.97
+CDNS,1990-10-22,3.97,4.17,3.97,4.14
+CDNS,1990-10-23,4.17,4.42,4.17,4.22
+CDNS,1990-10-24,4.19,4.19,4.06,4.14
+CDNS,1990-10-25,4.14,4.19,4.11,4.14
+CDNS,1990-10-26,4.14,4.14,3.83,3.86
+CDNS,1990-10-29,3.86,3.86,3.72,3.75
+CDNS,1990-10-30,3.75,3.75,3.61,3.72
+CDNS,1990-10-31,3.72,3.72,3.53,3.61
+CDNS,1990-11-01,3.56,3.75,3.5,3.69
+CDNS,1990-11-02,3.64,4.0,3.64,4.0
+CDNS,1990-11-05,4.06,4.06,3.89,3.92
+CDNS,1990-11-06,3.97,4.11,3.97,4.0
+CDNS,1990-11-07,4.0,4.0,3.89,3.89
+CDNS,1990-11-08,3.86,3.89,3.78,3.78
+CDNS,1990-11-09,3.83,3.92,3.72,3.89
+CDNS,1990-11-12,3.94,4.22,3.94,4.14
+CDNS,1990-11-13,4.19,4.28,4.17,4.19
+CDNS,1990-11-14,4.22,4.5,4.22,4.39
+CDNS,1990-11-15,4.33,4.44,4.25,4.39
+CDNS,1990-11-16,4.44,4.44,4.25,4.25
+CDNS,1990-11-19,4.31,4.39,4.31,4.31
+CDNS,1990-11-20,4.25,4.31,4.17,4.19
+CDNS,1990-11-21,4.17,4.17,3.94,4.11
+CDNS,1990-11-23,4.11,4.11,4.08,4.08
+CDNS,1990-11-26,4.03,4.06,3.94,4.03
+CDNS,1990-11-27,4.28,4.39,4.17,4.33
+CDNS,1990-11-28,4.5,4.5,4.31,4.31
+CDNS,1990-11-29,4.33,4.39,4.25,4.25
+CDNS,1990-11-30,4.28,4.47,4.28,4.44
+CDNS,1990-12-03,4.53,4.89,4.53,4.89
+CDNS,1990-12-04,4.89,4.89,4.83,4.86
+CDNS,1990-12-05,4.92,5.08,4.89,5.08
+CDNS,1990-12-06,5.33,5.5,5.14,5.14
+CDNS,1990-12-07,5.11,5.14,5.03,5.03
+CDNS,1990-12-10,5.03,5.42,5.03,5.42
+CDNS,1990-12-11,5.42,5.42,5.22,5.28
+CDNS,1990-12-12,5.28,5.39,5.28,5.31
+CDNS,1990-12-13,5.25,5.33,5.22,5.31
+CDNS,1990-12-14,5.31,5.33,5.28,5.31
+CDNS,1990-12-17,5.22,5.33,5.17,5.22
+CDNS,1990-12-18,5.17,5.17,5.08,5.14
+CDNS,1990-12-19,5.22,5.33,5.19,5.31
+CDNS,1990-12-20,5.22,5.28,5.17,5.25
+CDNS,1990-12-21,5.31,5.31,5.22,5.28
+CDNS,1990-12-24,5.28,5.33,5.28,5.33
+CDNS,1990-12-26,5.31,5.39,5.28,5.33
+CDNS,1990-12-27,5.33,5.33,5.14,5.14
+CDNS,1990-12-28,5.17,5.33,5.17,5.25
+CDNS,1990-12-31,5.22,5.31,5.19,5.31
+CDNS,1991-01-02,5.33,5.64,5.25,5.44
+CDNS,1991-01-03,5.44,5.5,5.19,5.19
+CDNS,1991-01-04,5.19,5.22,5.11,5.19
+CDNS,1991-01-07,5.08,5.08,4.92,4.92
+CDNS,1991-01-08,4.94,5.06,4.89,4.97
+CDNS,1991-01-09,4.94,5.14,4.94,5.0
+CDNS,1991-01-10,5.0,5.22,5.0,5.22
+CDNS,1991-01-11,5.28,5.28,5.11,5.14
+CDNS,1991-01-14,5.03,5.03,4.67,4.86
+CDNS,1991-01-15,4.92,5.14,4.92,5.06
+CDNS,1991-01-16,5.08,5.42,5.08,5.36
+CDNS,1991-01-17,5.58,5.64,5.44,5.5
+CDNS,1991-01-18,5.53,5.58,5.42,5.53
+CDNS,1991-01-21,5.5,5.78,5.47,5.72
+CDNS,1991-01-22,5.61,5.89,5.56,5.81
+CDNS,1991-01-23,5.69,5.83,5.58,5.78
+CDNS,1991-01-24,5.78,6.06,5.75,5.92
+CDNS,1991-01-25,5.92,5.92,5.58,5.61
+CDNS,1991-01-28,5.67,5.72,5.44,5.5
+CDNS,1991-01-29,5.47,5.75,5.42,5.72
+CDNS,1991-01-30,5.75,6.08,5.61,5.97
+CDNS,1991-01-31,5.94,6.0,5.67,5.75
+CDNS,1991-02-01,5.89,5.89,5.64,5.67
+CDNS,1991-02-04,5.67,5.92,5.64,5.89
+CDNS,1991-02-05,5.94,6.03,5.89,6.0
+CDNS,1991-02-06,5.94,6.61,5.89,6.58
+CDNS,1991-02-07,6.58,6.78,6.5,6.53
+CDNS,1991-02-08,6.5,6.5,6.28,6.28
+CDNS,1991-02-11,6.39,6.64,6.36,6.64
+CDNS,1991-02-12,6.56,6.86,6.5,6.78
+CDNS,1991-02-13,6.86,7.0,6.78,6.83
+CDNS,1991-02-14,6.94,7.0,6.67,6.67
+CDNS,1991-02-15,6.67,6.78,6.61,6.67
+CDNS,1991-02-19,6.61,6.83,6.58,6.78
+CDNS,1991-02-20,6.72,6.72,6.58,6.61
+CDNS,1991-02-21,6.61,6.64,6.53,6.56
+CDNS,1991-02-22,6.56,6.86,6.56,6.67
+CDNS,1991-02-25,6.78,6.83,6.67,6.67
+CDNS,1991-02-26,6.44,6.61,6.44,6.61
+CDNS,1991-02-27,6.64,6.72,6.56,6.61
+CDNS,1991-02-28,6.67,6.67,6.56,6.56
+CDNS,1991-03-01,6.5,6.67,6.39,6.67
+CDNS,1991-03-04,6.61,7.11,6.5,7.11
+CDNS,1991-03-05,7.11,7.5,7.06,7.31
+CDNS,1991-03-06,7.33,7.44,7.17,7.17
+CDNS,1991-03-07,7.19,7.64,7.14,7.56
+CDNS,1991-03-08,7.56,7.69,7.47,7.53
+CDNS,1991-03-11,7.53,7.53,7.39,7.44
+CDNS,1991-03-12,7.42,7.42,7.0,7.0
+CDNS,1991-03-13,6.94,7.11,6.89,7.06
+CDNS,1991-03-14,7.17,7.33,7.17,7.19
+CDNS,1991-03-15,7.28,7.28,7.06,7.06
+CDNS,1991-03-18,7.06,7.06,6.86,6.89
+CDNS,1991-03-19,6.83,6.83,6.58,6.81
+CDNS,1991-03-20,6.75,6.86,6.72,6.75
+CDNS,1991-03-21,6.78,6.97,6.61,6.67
+CDNS,1991-03-22,6.67,6.67,6.56,6.56
+CDNS,1991-03-25,6.56,6.61,6.17,6.33
+CDNS,1991-03-26,6.28,6.67,6.28,6.64
+CDNS,1991-03-27,6.86,6.97,6.78,6.83
+CDNS,1991-03-28,6.86,6.86,6.78,6.81
+CDNS,1991-04-01,6.83,6.86,6.67,6.86
+CDNS,1991-04-02,6.86,7.0,6.78,6.97
+CDNS,1991-04-03,7.03,7.17,7.03,7.08
+CDNS,1991-04-04,5.89,6.06,5.67,5.89
+CDNS,1991-04-05,5.97,6.0,5.83,5.86
+CDNS,1991-04-08,5.83,5.92,5.75,5.78
+CDNS,1991-04-09,5.72,5.72,5.64,5.64
+CDNS,1991-04-10,5.64,5.92,5.64,5.81
+CDNS,1991-04-11,5.86,6.0,5.86,6.0
+CDNS,1991-04-12,6.22,6.36,6.14,6.33
+CDNS,1991-04-15,6.42,6.42,6.06,6.06
+CDNS,1991-04-16,6.0,6.08,5.94,6.0
+CDNS,1991-04-17,6.03,6.39,6.03,6.39
+CDNS,1991-04-18,6.31,6.31,6.17,6.19
+CDNS,1991-04-19,6.14,6.25,6.08,6.25
+CDNS,1991-04-22,6.17,6.17,5.89,5.94
+CDNS,1991-04-23,5.92,6.0,5.81,5.89
+CDNS,1991-04-24,5.89,5.89,5.58,5.61
+CDNS,1991-04-25,5.58,5.61,5.42,5.56
+CDNS,1991-04-26,5.56,5.86,5.47,5.78
+CDNS,1991-04-29,5.78,5.78,5.61,5.64
+CDNS,1991-04-30,5.61,5.67,5.36,5.53
+CDNS,1991-05-01,5.47,5.56,5.42,5.47
+CDNS,1991-05-02,5.53,5.56,5.5,5.56
+CDNS,1991-05-03,5.56,5.61,5.56,5.58
+CDNS,1991-05-06,5.56,5.58,5.44,5.53
+CDNS,1991-05-07,5.5,5.53,5.42,5.42
+CDNS,1991-05-08,5.42,5.61,5.36,5.61
+CDNS,1991-05-09,5.67,5.75,5.64,5.67
+CDNS,1991-05-10,5.72,5.72,5.5,5.5
+CDNS,1991-05-13,5.5,5.53,5.47,5.53
+CDNS,1991-05-14,5.5,5.56,5.39,5.47
+CDNS,1991-05-15,5.28,5.33,4.97,5.06
+CDNS,1991-05-16,5.08,5.17,4.92,4.92
+CDNS,1991-05-17,4.86,4.86,4.69,4.72
+CDNS,1991-05-20,4.72,4.83,4.67,4.67
+CDNS,1991-05-21,4.69,4.81,4.53,4.75
+CDNS,1991-05-22,4.83,4.86,4.67,4.72
+CDNS,1991-05-23,4.69,4.75,4.61,4.72
+CDNS,1991-05-24,4.67,4.89,4.67,4.86
+CDNS,1991-05-28,4.92,5.22,4.92,5.19
+CDNS,1991-05-29,5.33,5.42,5.22,5.33
+CDNS,1991-05-30,5.33,5.33,5.28,5.28
+CDNS,1991-05-31,5.25,5.33,5.17,5.19
+CDNS,1991-06-03,5.14,5.28,5.06,5.08
+CDNS,1991-06-04,5.03,5.03,4.89,4.92
+CDNS,1991-06-05,4.97,4.97,4.83,4.83
+CDNS,1991-06-06,4.86,4.89,4.83,4.83
+CDNS,1991-06-07,4.83,4.83,4.69,4.69
+CDNS,1991-06-10,4.69,4.72,4.58,4.61
+CDNS,1991-06-11,4.58,4.58,4.44,4.5
+CDNS,1991-06-12,4.42,4.42,4.33,4.42
+CDNS,1991-06-13,4.42,4.56,4.42,4.56
+CDNS,1991-06-14,4.61,4.72,4.61,4.69
+CDNS,1991-06-17,4.72,4.75,4.53,4.58
+CDNS,1991-06-18,4.58,4.58,4.14,4.25
+CDNS,1991-06-19,4.19,4.22,4.11,4.14
+CDNS,1991-06-20,4.11,4.44,4.0,4.33
+CDNS,1991-06-21,4.33,4.33,4.17,4.17
+CDNS,1991-06-24,4.17,4.17,4.03,4.08
+CDNS,1991-06-25,4.08,4.11,4.0,4.03
+CDNS,1991-06-26,4.08,4.11,4.0,4.03
+CDNS,1991-06-27,4.03,4.06,3.89,3.94
+CDNS,1991-06-28,3.92,4.0,3.92,3.94
+CDNS,1991-07-01,4.0,4.03,3.97,3.97
+CDNS,1991-07-02,3.92,3.92,3.86,3.86
+CDNS,1991-07-03,3.56,3.67,3.56,3.61
+CDNS,1991-07-05,3.61,3.67,3.58,3.61
+CDNS,1991-07-08,3.64,3.89,3.56,3.89
+CDNS,1991-07-09,4.0,4.19,3.97,4.14
+CDNS,1991-07-10,3.44,3.53,3.22,3.33
+CDNS,1991-07-11,3.44,3.56,3.36,3.53
+CDNS,1991-07-12,3.56,3.61,3.53,3.56
+CDNS,1991-07-15,3.56,3.61,3.53,3.56
+CDNS,1991-07-16,3.56,3.56,3.28,3.31
+CDNS,1991-07-17,3.28,3.53,3.28,3.47
+CDNS,1991-07-18,3.47,3.56,3.44,3.5
+CDNS,1991-07-19,3.58,3.78,3.58,3.64
+CDNS,1991-07-22,3.64,3.69,3.64,3.67
+CDNS,1991-07-23,3.67,3.72,3.47,3.47
+CDNS,1991-07-24,3.5,3.5,3.44,3.5
+CDNS,1991-07-25,3.53,3.56,3.44,3.53
+CDNS,1991-07-26,3.53,3.56,3.44,3.5
+CDNS,1991-07-29,3.5,3.53,3.47,3.47
+CDNS,1991-07-30,3.53,3.53,3.42,3.44
+CDNS,1991-07-31,3.42,3.53,3.39,3.5
+CDNS,1991-08-01,3.5,3.61,3.5,3.56
+CDNS,1991-08-02,3.64,3.72,3.58,3.67
+CDNS,1991-08-05,3.69,3.83,3.69,3.78
+CDNS,1991-08-06,3.83,3.97,3.81,3.97
+CDNS,1991-08-07,4.03,4.03,3.78,3.94
+CDNS,1991-08-08,3.89,4.06,3.83,4.06
+CDNS,1991-08-09,4.0,4.11,3.94,4.11
+CDNS,1991-08-12,4.14,4.14,3.92,4.06
+CDNS,1991-08-13,4.08,4.22,4.06,4.17
+CDNS,1991-08-14,4.14,4.17,4.03,4.08
+CDNS,1991-08-15,4.03,4.08,3.97,4.0
+CDNS,1991-08-16,3.94,4.03,3.94,3.97
+CDNS,1991-08-19,3.64,3.78,3.56,3.72
+CDNS,1991-08-20,3.75,3.89,3.75,3.86
+CDNS,1991-08-21,3.97,4.14,3.97,4.14
+CDNS,1991-08-22,4.28,4.42,4.28,4.33
+CDNS,1991-08-23,4.28,4.36,4.11,4.31
+CDNS,1991-08-26,4.31,4.31,4.14,4.22
+CDNS,1991-08-27,4.17,4.22,4.14,4.17
+CDNS,1991-08-28,4.19,4.36,4.19,4.36
+CDNS,1991-08-29,4.31,4.42,4.31,4.36
+CDNS,1991-08-30,4.28,4.33,4.28,4.33
+CDNS,1991-09-03,4.25,4.39,4.22,4.22
+CDNS,1991-09-04,4.17,4.44,4.17,4.42
+CDNS,1991-09-05,4.42,4.53,4.39,4.42
+CDNS,1991-09-06,4.39,4.58,4.39,4.5
+CDNS,1991-09-09,4.5,4.5,4.44,4.5
+CDNS,1991-09-10,4.44,4.44,4.22,4.31
+CDNS,1991-09-11,4.31,4.31,4.19,4.22
+CDNS,1991-09-12,4.28,4.28,4.17,4.17
+CDNS,1991-09-13,4.22,4.22,4.11,4.11
+CDNS,1991-09-16,4.08,4.11,4.06,4.08
+CDNS,1991-09-17,4.06,4.11,3.81,3.81
+CDNS,1991-09-18,3.81,3.89,3.78,3.89
+CDNS,1991-09-19,3.86,4.0,3.86,4.0
+CDNS,1991-09-20,4.0,4.17,4.0,4.11
+CDNS,1991-09-23,4.17,4.31,4.17,4.31
+CDNS,1991-09-24,4.28,4.31,4.25,4.28
+CDNS,1991-09-25,4.22,4.22,4.14,4.19
+CDNS,1991-09-26,4.19,4.22,4.11,4.22
+CDNS,1991-09-27,4.17,4.19,4.08,4.08
+CDNS,1991-09-30,4.08,4.08,3.97,3.97
+CDNS,1991-10-01,3.97,4.0,3.94,3.94
+CDNS,1991-10-02,3.92,3.94,3.83,3.86
+CDNS,1991-10-03,3.94,3.94,3.75,3.78
+CDNS,1991-10-04,3.81,3.81,3.61,3.69
+CDNS,1991-10-07,3.67,3.69,3.67,3.67
+CDNS,1991-10-08,3.69,3.86,3.69,3.86
+CDNS,1991-10-09,3.89,3.97,3.89,3.94
+CDNS,1991-10-10,3.94,3.97,3.89,3.92
+CDNS,1991-10-11,3.92,3.92,3.86,3.89
+CDNS,1991-10-14,3.89,3.89,3.86,3.89
+CDNS,1991-10-15,3.89,4.11,3.89,4.08
+CDNS,1991-10-16,4.11,4.39,4.11,4.36
+CDNS,1991-10-17,4.31,4.78,4.28,4.61
+CDNS,1991-10-18,4.56,4.69,4.44,4.64
+CDNS,1991-10-21,4.64,4.72,4.61,4.69
+CDNS,1991-10-22,4.67,4.83,4.67,4.78
+CDNS,1991-10-23,4.81,4.81,4.75,4.78
+CDNS,1991-10-24,4.72,4.72,4.5,4.58
+CDNS,1991-10-25,4.56,4.56,4.5,4.56
+CDNS,1991-10-28,4.5,4.53,4.42,4.47
+CDNS,1991-10-29,4.44,4.53,4.42,4.53
+CDNS,1991-10-30,4.58,4.67,4.58,4.61
+CDNS,1991-10-31,4.72,5.11,4.69,5.08
+CDNS,1991-11-01,5.22,5.31,5.19,5.28
+CDNS,1991-11-04,5.28,5.28,5.08,5.08
+CDNS,1991-11-05,5.06,5.08,4.97,4.97
+CDNS,1991-11-06,4.97,5.0,4.83,4.86
+CDNS,1991-11-07,4.86,5.03,4.83,4.94
+CDNS,1991-11-08,4.89,4.97,4.89,4.97
+CDNS,1991-11-11,4.94,4.94,4.89,4.89
+CDNS,1991-11-12,4.92,4.94,4.81,4.94
+CDNS,1991-11-13,4.92,5.14,4.92,5.14
+CDNS,1991-11-14,5.19,5.19,5.08,5.08
+CDNS,1991-11-15,5.06,5.06,4.89,4.89
+CDNS,1991-11-18,4.89,4.92,4.67,4.67
+CDNS,1991-11-19,4.81,4.83,4.72,4.78
+CDNS,1991-11-20,4.75,4.81,4.69,4.78
+CDNS,1991-11-21,4.72,4.92,4.72,4.92
+CDNS,1991-11-22,4.86,4.89,4.78,4.78
+CDNS,1991-11-25,4.69,4.69,4.5,4.53
+CDNS,1991-11-26,4.61,4.61,4.36,4.44
+CDNS,1991-11-27,4.47,4.53,4.47,4.53
+CDNS,1991-11-29,4.53,4.56,4.5,4.53
+CDNS,1991-12-02,4.53,4.67,4.44,4.67
+CDNS,1991-12-03,4.64,4.64,4.61,4.61
+CDNS,1991-12-04,4.64,4.78,4.61,4.78
+CDNS,1991-12-05,4.72,4.75,4.67,4.72
+CDNS,1991-12-06,4.69,4.75,4.58,4.72
+CDNS,1991-12-09,4.72,4.72,4.56,4.56
+CDNS,1991-12-10,4.58,4.58,4.42,4.42
+CDNS,1991-12-11,4.47,4.53,4.39,4.42
+CDNS,1991-12-12,4.42,4.47,4.42,4.44
+CDNS,1991-12-13,4.5,4.64,4.5,4.58
+CDNS,1991-12-16,4.56,4.64,4.56,4.61
+CDNS,1991-12-17,4.61,4.72,4.61,4.64
+CDNS,1991-12-18,4.67,4.78,4.56,4.75
+CDNS,1991-12-19,4.72,5.0,4.72,4.89
+CDNS,1991-12-20,4.97,5.08,4.94,5.06
+CDNS,1991-12-23,5.06,5.17,5.06,5.17
+CDNS,1991-12-24,5.22,5.31,5.19,5.22
+CDNS,1991-12-26,5.25,5.28,5.19,5.28
+CDNS,1991-12-27,5.22,5.31,5.14,5.31
+CDNS,1991-12-30,5.28,5.61,5.28,5.58
+CDNS,1991-12-31,5.56,5.64,5.39,5.58
+CDNS,1992-01-02,5.53,5.56,5.39,5.47
+CDNS,1992-01-03,5.47,5.61,5.47,5.56
+CDNS,1992-01-06,5.56,5.56,5.25,5.25
+CDNS,1992-01-07,5.22,5.61,5.17,5.61
+CDNS,1992-01-08,5.53,5.72,5.5,5.53
+CDNS,1992-01-09,5.47,5.61,5.31,5.47
+CDNS,1992-01-10,5.44,5.53,5.36,5.44
+CDNS,1992-01-13,5.53,5.53,5.36,5.39
+CDNS,1992-01-14,5.36,5.58,5.25,5.56
+CDNS,1992-01-15,5.83,6.22,5.75,6.06
+CDNS,1992-01-16,6.0,6.33,5.89,6.22
+CDNS,1992-01-17,6.31,6.33,6.08,6.11
+CDNS,1992-01-20,6.06,6.06,5.83,5.89
+CDNS,1992-01-21,5.86,5.97,5.56,5.64
+CDNS,1992-01-22,5.58,5.78,5.53,5.78
+CDNS,1992-01-23,5.83,5.97,5.81,5.89
+CDNS,1992-01-24,5.89,5.89,5.83,5.86
+CDNS,1992-01-27,5.92,6.19,5.89,6.19
+CDNS,1992-01-28,6.64,6.64,6.25,6.28
+CDNS,1992-01-29,6.28,6.58,6.14,6.25
+CDNS,1992-01-30,6.36,6.42,6.25,6.36
+CDNS,1992-01-31,6.33,6.39,6.0,6.11
+CDNS,1992-02-03,6.14,6.22,5.94,6.22
+CDNS,1992-02-04,6.14,6.28,6.14,6.22
+CDNS,1992-02-05,6.28,6.53,6.28,6.47
+CDNS,1992-02-06,6.56,6.61,6.31,6.39
+CDNS,1992-02-07,6.42,6.42,6.25,6.25
+CDNS,1992-02-10,6.22,6.25,6.17,6.22
+CDNS,1992-02-11,6.17,6.33,6.17,6.28
+CDNS,1992-02-12,6.25,6.64,6.19,6.64
+CDNS,1992-02-13,6.61,6.61,6.19,6.22
+CDNS,1992-02-14,6.25,6.33,6.22,6.28
+CDNS,1992-02-18,6.31,6.31,6.06,6.06
+CDNS,1992-02-19,6.17,6.17,5.97,6.0
+CDNS,1992-02-20,5.97,6.33,5.94,6.33
+CDNS,1992-02-21,6.33,6.33,6.11,6.11
+CDNS,1992-02-24,6.03,6.03,5.89,5.92
+CDNS,1992-02-25,5.94,5.94,5.72,5.81
+CDNS,1992-02-26,5.78,6.17,5.78,6.17
+CDNS,1992-02-27,6.22,6.25,6.06,6.11
+CDNS,1992-02-28,6.11,6.11,5.86,5.86
+CDNS,1992-03-02,5.81,6.08,5.81,6.06
+CDNS,1992-03-03,6.0,6.0,5.83,5.89
+CDNS,1992-03-04,5.86,5.86,5.44,5.44
+CDNS,1992-03-05,5.39,5.42,4.89,5.0
+CDNS,1992-03-06,4.97,4.97,4.75,4.86
+CDNS,1992-03-09,4.83,4.94,4.72,4.92
+CDNS,1992-03-10,5.14,5.17,5.03,5.14
+CDNS,1992-03-11,5.11,5.14,5.0,5.06
+CDNS,1992-03-12,5.08,5.08,4.78,4.78
+CDNS,1992-03-13,4.83,4.92,4.83,4.89
+CDNS,1992-03-16,4.83,4.83,4.69,4.72
+CDNS,1992-03-17,4.69,4.81,4.67,4.78
+CDNS,1992-03-18,4.78,4.78,4.69,4.75
+CDNS,1992-03-19,4.72,4.75,4.61,4.61
+CDNS,1992-03-20,4.44,4.53,4.39,4.44
+CDNS,1992-03-23,4.44,4.61,4.44,4.61
+CDNS,1992-03-24,4.58,4.67,4.5,4.67
+CDNS,1992-03-25,4.75,4.89,4.75,4.89
+CDNS,1992-03-26,4.92,4.92,4.78,4.83
+CDNS,1992-03-27,4.83,4.92,4.69,4.78
+CDNS,1992-03-30,4.75,4.75,4.58,4.67
+CDNS,1992-03-31,4.64,4.72,4.5,4.5
+CDNS,1992-04-01,4.44,4.5,4.28,4.44
+CDNS,1992-04-02,4.44,4.58,4.39,4.42
+CDNS,1992-04-03,4.42,4.56,4.33,4.56
+CDNS,1992-04-06,4.56,4.67,4.56,4.67
+CDNS,1992-04-07,4.89,4.97,4.42,4.44
+CDNS,1992-04-08,4.28,4.5,4.22,4.5
+CDNS,1992-04-09,4.5,4.83,4.5,4.83
+CDNS,1992-04-10,4.89,5.0,4.69,4.69
+CDNS,1992-04-13,4.72,4.75,4.67,4.75
+CDNS,1992-04-14,4.75,4.89,4.75,4.83
+CDNS,1992-04-15,4.83,4.94,4.81,4.86
+CDNS,1992-04-16,4.83,5.08,4.83,4.97
+CDNS,1992-04-20,5.25,5.28,5.11,5.11
+CDNS,1992-04-21,5.06,5.14,5.03,5.06
+CDNS,1992-04-22,5.03,5.14,4.97,5.11
+CDNS,1992-04-23,5.14,5.17,5.03,5.11
+CDNS,1992-04-24,5.08,5.11,5.03,5.08
+CDNS,1992-04-27,5.06,5.08,4.94,5.0
+CDNS,1992-04-28,4.97,4.97,4.83,4.86
+CDNS,1992-04-29,4.86,5.08,4.83,5.08
+CDNS,1992-04-30,5.17,5.78,5.17,5.78
+CDNS,1992-05-01,5.72,5.72,5.61,5.67
+CDNS,1992-05-04,5.67,5.78,5.53,5.75
+CDNS,1992-05-05,5.72,5.78,5.64,5.75
+CDNS,1992-05-06,5.75,5.81,5.69,5.75
+CDNS,1992-05-07,5.72,5.86,5.67,5.67
+CDNS,1992-05-08,5.64,5.64,5.53,5.58
+CDNS,1992-05-11,5.58,5.78,5.56,5.78
+CDNS,1992-05-12,5.81,5.83,5.72,5.72
+CDNS,1992-05-13,5.78,5.78,5.56,5.58
+CDNS,1992-05-14,5.64,5.64,5.42,5.42
+CDNS,1992-05-15,5.42,5.42,5.31,5.39
+CDNS,1992-05-18,5.42,5.44,5.31,5.36
+CDNS,1992-05-19,5.33,5.44,5.31,5.44
+CDNS,1992-05-20,5.5,5.5,5.33,5.44
+CDNS,1992-05-21,5.42,5.42,5.28,5.36
+CDNS,1992-05-22,5.39,5.39,5.36,5.36
+CDNS,1992-05-26,5.36,5.44,5.33,5.42
+CDNS,1992-05-27,5.42,5.42,5.33,5.36
+CDNS,1992-05-28,5.36,5.36,5.31,5.33
+CDNS,1992-05-29,5.33,5.44,5.25,5.31
+CDNS,1992-06-01,5.25,5.25,4.97,4.97
+CDNS,1992-06-02,4.92,4.97,4.86,4.92
+CDNS,1992-06-03,4.83,5.0,4.72,4.94
+CDNS,1992-06-04,4.94,5.17,4.89,4.89
+CDNS,1992-06-05,4.89,4.89,4.78,4.81
+CDNS,1992-06-08,4.83,4.86,4.78,4.78
+CDNS,1992-06-09,4.83,4.97,4.83,4.83
+CDNS,1992-06-10,4.83,4.86,4.64,4.67
+CDNS,1992-06-11,4.64,4.64,4.53,4.56
+CDNS,1992-06-12,4.58,4.72,4.58,4.67
+CDNS,1992-06-15,4.64,4.64,4.58,4.64
+CDNS,1992-06-16,4.61,4.64,4.56,4.56
+CDNS,1992-06-17,4.56,4.61,4.56,4.56
+CDNS,1992-06-18,4.5,4.61,4.47,4.61
+CDNS,1992-06-19,4.69,4.75,4.61,4.75
+CDNS,1992-06-22,4.72,4.72,4.69,4.69
+CDNS,1992-06-23,4.69,4.72,4.69,4.72
+CDNS,1992-06-24,4.69,4.72,4.67,4.69
+CDNS,1992-06-25,4.64,4.64,4.53,4.53
+CDNS,1992-06-26,4.5,4.5,4.36,4.39
+CDNS,1992-06-29,4.36,4.56,4.36,4.56
+CDNS,1992-06-30,4.56,4.58,4.53,4.53
+CDNS,1992-07-01,4.56,4.78,4.53,4.72
+CDNS,1992-07-02,4.67,4.67,4.19,4.33
+CDNS,1992-07-06,4.28,4.36,4.19,4.36
+CDNS,1992-07-07,4.42,4.56,4.31,4.33
+CDNS,1992-07-08,4.25,4.33,4.25,4.33
+CDNS,1992-07-09,4.31,4.56,4.28,4.56
+CDNS,1992-07-10,4.61,4.64,4.44,4.5
+CDNS,1992-07-13,4.5,4.53,4.42,4.53
+CDNS,1992-07-14,4.56,4.75,4.56,4.72
+CDNS,1992-07-15,4.78,4.92,4.78,4.83
+CDNS,1992-07-16,4.86,4.86,4.83,4.83
+CDNS,1992-07-17,4.33,4.36,4.17,4.22
+CDNS,1992-07-20,4.22,4.31,4.17,4.31
+CDNS,1992-07-21,4.33,4.36,4.28,4.31
+CDNS,1992-07-22,4.31,4.36,4.28,4.28
+CDNS,1992-07-23,4.25,4.28,4.19,4.19
+CDNS,1992-07-24,4.19,4.22,4.17,4.17
+CDNS,1992-07-27,4.19,4.19,3.94,3.97
+CDNS,1992-07-28,4.0,4.14,3.89,3.94
+CDNS,1992-07-29,3.97,4.17,3.97,4.17
+CDNS,1992-07-30,4.22,4.31,4.08,4.14
+CDNS,1992-07-31,4.17,4.31,4.17,4.22
+CDNS,1992-08-03,4.25,4.28,4.17,4.19
+CDNS,1992-08-04,4.22,4.22,4.08,4.08
+CDNS,1992-08-05,4.14,4.14,3.97,4.03
+CDNS,1992-08-06,4.0,4.0,3.86,3.86
+CDNS,1992-08-07,3.86,3.94,3.86,3.89
+CDNS,1992-08-10,3.92,3.97,3.89,3.92
+CDNS,1992-08-11,3.92,3.94,3.72,3.78
+CDNS,1992-08-12,3.78,3.78,3.69,3.72
+CDNS,1992-08-13,3.72,3.89,3.72,3.89
+CDNS,1992-08-14,3.92,4.06,3.92,4.03
+CDNS,1992-08-17,4.0,4.03,3.92,4.0
+CDNS,1992-08-18,4.0,4.08,4.0,4.06
+CDNS,1992-08-19,4.06,4.17,4.06,4.11
+CDNS,1992-08-20,4.11,4.17,4.11,4.14
+CDNS,1992-08-21,4.17,4.17,3.97,4.03
+CDNS,1992-08-24,4.0,4.06,3.81,3.89
+CDNS,1992-08-25,3.86,3.97,3.83,3.97
+CDNS,1992-08-26,3.94,3.94,3.83,3.83
+CDNS,1992-08-27,3.86,4.11,3.86,4.08
+CDNS,1992-08-28,4.06,4.19,4.03,4.19
+CDNS,1992-08-31,4.22,4.31,4.17,4.31
+CDNS,1992-09-01,4.31,4.31,4.19,4.31
+CDNS,1992-09-02,4.33,4.58,4.31,4.58
+CDNS,1992-09-03,4.67,4.69,4.47,4.58
+CDNS,1992-09-04,4.53,4.58,4.47,4.53
+CDNS,1992-09-08,4.56,4.56,4.44,4.44
+CDNS,1992-09-09,4.39,4.39,4.28,4.31
+CDNS,1992-09-10,4.33,4.36,4.17,4.17
+CDNS,1992-09-11,4.17,4.28,4.17,4.25
+CDNS,1992-09-14,4.53,4.53,4.31,4.47
+CDNS,1992-09-15,4.42,4.42,4.31,4.36
+CDNS,1992-09-16,4.33,4.33,4.22,4.22
+CDNS,1992-09-17,4.0,4.0,3.56,3.67
+CDNS,1992-09-18,3.69,3.75,3.61,3.64
+CDNS,1992-09-21,3.61,3.75,3.61,3.72
+CDNS,1992-09-22,3.94,4.03,3.92,3.94
+CDNS,1992-09-23,3.94,3.97,3.92,3.92
+CDNS,1992-09-24,3.92,3.94,3.92,3.92
+CDNS,1992-09-25,3.94,4.0,3.89,3.92
+CDNS,1992-09-28,3.86,3.89,3.83,3.86
+CDNS,1992-09-29,3.92,3.92,3.78,3.83
+CDNS,1992-09-30,3.83,3.89,3.78,3.86
+CDNS,1992-10-01,3.83,3.86,3.5,3.53
+CDNS,1992-10-02,3.53,3.58,3.39,3.39
+CDNS,1992-10-05,3.17,3.33,2.92,3.31
+CDNS,1992-10-06,3.33,3.42,3.33,3.42
+CDNS,1992-10-07,3.42,3.42,3.36,3.39
+CDNS,1992-10-08,3.42,3.44,3.39,3.44
+CDNS,1992-10-09,3.42,3.44,3.39,3.42
+CDNS,1992-10-12,3.39,3.42,3.39,3.42
+CDNS,1992-10-13,3.47,3.89,3.44,3.81
+CDNS,1992-10-14,3.83,4.06,3.83,4.0
+CDNS,1992-10-15,4.03,4.08,3.92,3.94
+CDNS,1992-10-16,3.78,3.89,3.78,3.81
+CDNS,1992-10-19,3.81,4.03,3.81,4.0
+CDNS,1992-10-20,4.17,4.17,4.0,4.03
+CDNS,1992-10-21,4.06,4.08,4.0,4.03
+CDNS,1992-10-22,4.0,4.19,4.0,4.19
+CDNS,1992-10-23,4.22,4.28,4.14,4.22
+CDNS,1992-10-26,4.19,4.28,4.19,4.25
+CDNS,1992-10-27,4.28,4.28,4.08,4.17
+CDNS,1992-10-28,4.22,4.25,4.17,4.22
+CDNS,1992-10-29,4.33,4.36,4.28,4.28
+CDNS,1992-10-30,4.28,4.28,4.08,4.17
+CDNS,1992-11-02,4.17,4.33,4.17,4.28
+CDNS,1992-11-03,4.28,4.28,4.14,4.14
+CDNS,1992-11-04,4.17,4.22,4.17,4.19
+CDNS,1992-11-05,4.17,4.25,4.17,4.25
+CDNS,1992-11-06,4.25,4.39,4.22,4.33
+CDNS,1992-11-09,4.31,4.36,4.25,4.31
+CDNS,1992-11-10,4.36,4.47,4.33,4.42
+CDNS,1992-11-11,4.44,4.67,4.44,4.64
+CDNS,1992-11-12,4.67,4.75,4.61,4.64
+CDNS,1992-11-13,4.64,4.64,4.53,4.56
+CDNS,1992-11-16,4.56,4.56,4.44,4.5
+CDNS,1992-11-17,4.44,4.44,4.36,4.36
+CDNS,1992-11-18,4.33,4.36,4.17,4.19
+CDNS,1992-11-19,4.25,4.42,4.25,4.33
+CDNS,1992-11-20,4.31,4.36,4.28,4.36
+CDNS,1992-11-23,4.33,4.44,4.31,4.42
+CDNS,1992-11-24,4.39,4.53,4.39,4.53
+CDNS,1992-11-25,4.56,4.58,4.42,4.42
+CDNS,1992-11-27,4.42,4.5,4.42,4.44
+CDNS,1992-11-30,4.5,4.67,4.47,4.67
+CDNS,1992-12-01,4.61,4.61,4.47,4.53
+CDNS,1992-12-02,4.61,4.72,4.61,4.72
+CDNS,1992-12-03,4.75,4.81,4.67,4.69
+CDNS,1992-12-04,4.44,4.64,4.28,4.58
+CDNS,1992-12-07,4.56,4.97,4.56,4.97
+CDNS,1992-12-08,4.92,5.22,4.92,5.22
+CDNS,1992-12-09,5.17,5.17,5.06,5.11
+CDNS,1992-12-10,5.17,5.17,5.0,5.08
+CDNS,1992-12-11,5.08,5.08,4.94,4.97
+CDNS,1992-12-14,4.97,4.97,4.86,4.92
+CDNS,1992-12-15,4.89,4.89,4.81,4.83
+CDNS,1992-12-16,4.81,4.86,4.78,4.83
+CDNS,1992-12-17,4.81,5.08,4.81,5.06
+CDNS,1992-12-18,5.06,5.06,4.86,4.86
+CDNS,1992-12-21,4.89,4.92,4.75,4.75
+CDNS,1992-12-22,4.81,4.81,4.75,4.78
+CDNS,1992-12-23,4.72,4.75,4.72,4.75
+CDNS,1992-12-24,4.72,4.75,4.72,4.75
+CDNS,1992-12-28,4.75,4.83,4.75,4.81
+CDNS,1992-12-29,4.78,4.86,4.75,4.83
+CDNS,1992-12-30,4.89,4.89,4.81,4.86
+CDNS,1992-12-31,4.81,4.83,4.75,4.75
+CDNS,1993-01-04,4.83,4.83,4.58,4.58
+CDNS,1993-01-05,4.53,4.56,4.42,4.44
+CDNS,1993-01-06,4.44,4.53,4.42,4.44
+CDNS,1993-01-07,4.47,4.75,4.44,4.67
+CDNS,1993-01-08,4.67,4.69,4.47,4.58
+CDNS,1993-01-11,4.56,4.64,4.56,4.61
+CDNS,1993-01-12,4.47,4.58,4.39,4.42
+CDNS,1993-01-13,4.5,4.5,4.22,4.33
+CDNS,1993-01-14,4.39,4.75,4.39,4.72
+CDNS,1993-01-15,4.64,4.86,4.64,4.72
+CDNS,1993-01-18,4.64,4.69,4.61,4.64
+CDNS,1993-01-19,4.64,5.06,4.53,5.06
+CDNS,1993-01-20,4.67,5.08,4.5,4.89
+CDNS,1993-01-21,5.06,5.31,4.97,5.11
+CDNS,1993-01-22,5.19,5.19,5.08,5.19
+CDNS,1993-01-25,5.22,5.39,5.22,5.33
+CDNS,1993-01-26,5.39,5.42,5.22,5.25
+CDNS,1993-01-27,5.22,5.22,5.0,5.06
+CDNS,1993-01-28,5.06,5.19,5.06,5.14
+CDNS,1993-01-29,5.19,5.22,4.92,4.92
+CDNS,1993-02-01,5.03,5.03,4.86,4.97
+CDNS,1993-02-02,4.97,4.97,4.92,4.97
+CDNS,1993-02-03,4.97,5.17,4.97,5.03
+CDNS,1993-02-04,5.03,5.03,4.78,4.83
+CDNS,1993-02-05,4.86,4.94,4.67,4.83
+CDNS,1993-02-08,4.81,4.92,4.78,4.81
+CDNS,1993-02-09,4.78,4.81,4.69,4.72
+CDNS,1993-02-10,4.78,4.83,4.75,4.75
+CDNS,1993-02-11,4.78,4.83,4.72,4.75
+CDNS,1993-02-12,4.69,4.69,4.61,4.61
+CDNS,1993-02-16,4.56,4.56,4.39,4.44
+CDNS,1993-02-17,4.39,4.39,4.11,4.17
+CDNS,1993-02-18,4.19,4.28,4.14,4.22
+CDNS,1993-02-19,4.22,4.28,4.19,4.22
+CDNS,1993-02-22,4.22,4.31,4.17,4.22
+CDNS,1993-02-23,4.33,4.33,4.06,4.08
+CDNS,1993-02-24,4.06,4.11,3.92,4.11
+CDNS,1993-02-25,4.14,4.28,4.14,4.28
+CDNS,1993-02-26,4.22,4.42,4.14,4.31
+CDNS,1993-03-01,4.33,4.39,4.25,4.28
+CDNS,1993-03-02,4.31,4.31,4.14,4.22
+CDNS,1993-03-03,4.28,4.28,4.17,4.25
+CDNS,1993-03-04,4.22,4.28,4.14,4.17
+CDNS,1993-03-05,4.14,4.22,4.06,4.17
+CDNS,1993-03-08,4.17,4.19,4.14,4.17
+CDNS,1993-03-09,4.19,4.28,4.19,4.25
+CDNS,1993-03-10,4.28,4.39,4.25,4.36
+CDNS,1993-03-11,4.19,4.44,4.14,4.28
+CDNS,1993-03-12,4.19,4.19,4.08,4.17
+CDNS,1993-03-15,4.14,4.17,3.89,3.92
+CDNS,1993-03-16,3.83,3.97,3.83,3.92
+CDNS,1993-03-17,3.92,3.94,3.81,3.83
+CDNS,1993-03-18,3.83,3.86,3.61,3.75
+CDNS,1993-03-19,3.69,3.72,3.67,3.67
+CDNS,1993-03-22,2.06,2.36,2.06,2.33
+CDNS,1993-03-23,2.33,2.39,2.22,2.25
+CDNS,1993-03-24,2.25,2.31,2.19,2.25
+CDNS,1993-03-25,2.25,2.28,2.22,2.25
+CDNS,1993-03-26,2.28,2.33,2.25,2.28
+CDNS,1993-03-29,2.31,2.33,2.25,2.25
+CDNS,1993-03-30,2.28,2.33,2.19,2.33
+CDNS,1993-03-31,2.36,2.36,2.25,2.33
+CDNS,1993-04-01,2.33,2.39,2.31,2.39
+CDNS,1993-04-02,2.36,2.36,2.25,2.28
+CDNS,1993-04-05,2.25,2.28,2.19,2.22
+CDNS,1993-04-06,2.22,2.22,2.03,2.14
+CDNS,1993-04-07,2.14,2.17,2.06,2.14
+CDNS,1993-04-08,2.14,2.17,2.08,2.14
+CDNS,1993-04-12,2.14,2.17,2.0,2.0
+CDNS,1993-04-13,1.94,2.06,1.92,2.0
+CDNS,1993-04-14,2.0,2.14,1.97,2.14
+CDNS,1993-04-15,2.11,2.14,2.03,2.11
+CDNS,1993-04-16,2.0,2.0,1.83,1.86
+CDNS,1993-04-19,1.92,1.94,1.89,1.92
+CDNS,1993-04-20,1.89,2.03,1.89,2.03
+CDNS,1993-04-21,2.0,2.06,2.0,2.0
+CDNS,1993-04-22,2.0,2.06,2.0,2.0
+CDNS,1993-04-23,2.0,2.03,1.97,2.0
+CDNS,1993-04-26,2.0,2.0,1.92,1.92
+CDNS,1993-04-27,1.92,2.0,1.92,2.0
+CDNS,1993-04-28,1.97,2.03,1.94,2.0
+CDNS,1993-04-29,1.97,2.0,1.94,1.94
+CDNS,1993-04-30,1.97,2.06,1.97,2.06
+CDNS,1993-05-03,2.06,2.08,2.06,2.06
+CDNS,1993-05-04,2.06,2.08,2.06,2.06
+CDNS,1993-05-05,2.03,2.06,2.03,2.03
+CDNS,1993-05-06,2.03,2.06,2.0,2.0
+CDNS,1993-05-07,2.0,2.08,2.0,2.06
+CDNS,1993-05-10,2.06,2.08,2.06,2.08
+CDNS,1993-05-11,2.06,2.08,2.06,2.08
+CDNS,1993-05-12,2.06,2.31,2.06,2.28
+CDNS,1993-05-13,2.31,2.42,2.25,2.33
+CDNS,1993-05-14,2.36,2.61,2.36,2.53
+CDNS,1993-05-17,2.5,2.53,2.39,2.44
+CDNS,1993-05-18,2.42,2.44,2.36,2.42
+CDNS,1993-05-19,2.44,2.44,2.36,2.39
+CDNS,1993-05-20,2.56,2.72,2.47,2.64
+CDNS,1993-05-21,2.64,2.75,2.61,2.72
+CDNS,1993-05-24,2.72,2.72,2.61,2.69
+CDNS,1993-05-25,2.69,2.69,2.61,2.64
+CDNS,1993-05-26,2.67,2.72,2.64,2.64
+CDNS,1993-05-27,2.67,2.72,2.61,2.69
+CDNS,1993-05-28,2.67,2.69,2.64,2.67
+CDNS,1993-06-01,2.67,2.69,2.64,2.64
+CDNS,1993-06-02,2.67,2.67,2.61,2.61
+CDNS,1993-06-03,2.64,2.64,2.53,2.64
+CDNS,1993-06-04,2.64,2.64,2.58,2.61
+CDNS,1993-06-07,2.61,2.61,2.5,2.53
+CDNS,1993-06-08,2.53,2.53,2.42,2.42
+CDNS,1993-06-09,2.44,2.47,2.42,2.42
+CDNS,1993-06-10,2.44,2.53,2.44,2.5
+CDNS,1993-06-11,2.53,2.58,2.53,2.56
+CDNS,1993-06-14,2.56,2.61,2.53,2.61
+CDNS,1993-06-15,2.69,2.89,2.64,2.86
+CDNS,1993-06-16,2.92,3.06,2.78,3.06
+CDNS,1993-06-17,3.03,3.03,2.92,2.92
+CDNS,1993-06-18,2.86,2.89,2.78,2.78
+CDNS,1993-06-21,2.78,2.81,2.78,2.78
+CDNS,1993-06-22,2.81,2.97,2.81,2.89
+CDNS,1993-06-23,2.86,2.86,2.75,2.83
+CDNS,1993-06-24,2.83,2.83,2.75,2.83
+CDNS,1993-06-25,2.97,3.03,2.92,3.03
+CDNS,1993-06-28,3.03,3.14,3.0,3.08
+CDNS,1993-06-29,3.08,3.08,2.89,2.92
+CDNS,1993-06-30,2.94,3.06,2.94,3.03
+CDNS,1993-07-01,3.03,3.08,2.97,3.03
+CDNS,1993-07-02,3.06,3.08,3.03,3.06
+CDNS,1993-07-06,3.06,3.08,3.0,3.03
+CDNS,1993-07-07,3.06,3.06,2.97,3.0
+CDNS,1993-07-08,2.97,2.97,2.92,2.94
+CDNS,1993-07-09,2.89,2.94,2.89,2.89
+CDNS,1993-07-12,2.92,3.11,2.92,3.08
+CDNS,1993-07-13,3.11,3.11,3.06,3.08
+CDNS,1993-07-14,3.11,3.17,3.11,3.17
+CDNS,1993-07-15,3.19,3.19,3.06,3.11
+CDNS,1993-07-16,3.0,3.0,2.83,2.89
+CDNS,1993-07-19,2.89,3.0,2.89,2.92
+CDNS,1993-07-20,2.92,2.97,2.89,2.92
+CDNS,1993-07-21,2.92,3.0,2.92,2.94
+CDNS,1993-07-22,2.97,2.97,2.92,2.92
+CDNS,1993-07-23,2.92,2.92,2.83,2.83
+CDNS,1993-07-26,2.83,2.89,2.81,2.89
+CDNS,1993-07-27,2.89,2.92,2.81,2.81
+CDNS,1993-07-28,2.81,2.83,2.78,2.78
+CDNS,1993-07-29,2.81,2.81,2.67,2.69
+CDNS,1993-07-30,2.69,2.72,2.64,2.67
+CDNS,1993-08-02,2.67,2.69,2.64,2.67
+CDNS,1993-08-03,2.67,2.67,2.61,2.61
+CDNS,1993-08-04,2.64,2.64,2.61,2.64
+CDNS,1993-08-05,2.64,2.72,2.61,2.69
+CDNS,1993-08-06,2.69,2.72,2.67,2.69
+CDNS,1993-08-09,2.69,2.69,2.67,2.67
+CDNS,1993-08-10,2.67,2.67,2.61,2.64
+CDNS,1993-08-11,2.67,3.06,2.61,2.86
+CDNS,1993-08-12,2.92,3.0,2.86,2.94
+CDNS,1993-08-13,2.94,2.94,2.86,2.89
+CDNS,1993-08-16,2.89,2.89,2.81,2.81
+CDNS,1993-08-17,2.81,2.86,2.78,2.78
+CDNS,1993-08-18,2.83,2.97,2.81,2.94
+CDNS,1993-08-19,2.97,2.97,2.86,2.86
+CDNS,1993-08-20,2.86,2.86,2.83,2.83
+CDNS,1993-08-23,2.86,2.86,2.75,2.86
+CDNS,1993-08-24,2.86,2.89,2.81,2.81
+CDNS,1993-08-25,2.83,2.86,2.83,2.86
+CDNS,1993-08-26,2.86,2.86,2.78,2.78
+CDNS,1993-08-27,2.78,2.81,2.75,2.75
+CDNS,1993-08-30,2.75,2.75,2.61,2.64
+CDNS,1993-08-31,2.64,2.64,2.58,2.64
+CDNS,1993-09-01,2.64,2.64,2.58,2.61
+CDNS,1993-09-02,2.64,2.64,2.58,2.61
+CDNS,1993-09-03,2.58,2.61,2.53,2.58
+CDNS,1993-09-07,2.5,2.56,2.5,2.53
+CDNS,1993-09-08,2.5,2.5,2.36,2.39
+CDNS,1993-09-09,2.39,2.5,2.39,2.47
+CDNS,1993-09-10,2.5,2.5,2.47,2.47
+CDNS,1993-09-13,2.44,2.47,2.42,2.42
+CDNS,1993-09-14,2.39,2.42,2.33,2.36
+CDNS,1993-09-15,2.36,2.47,2.36,2.42
+CDNS,1993-09-16,2.42,2.44,2.39,2.42
+CDNS,1993-09-17,2.39,2.39,2.36,2.36
+CDNS,1993-09-20,2.36,2.39,2.33,2.36
+CDNS,1993-09-21,2.33,2.33,2.25,2.28
+CDNS,1993-09-22,2.25,2.31,2.22,2.25
+CDNS,1993-09-23,2.25,2.25,2.17,2.17
+CDNS,1993-09-24,2.19,2.39,2.19,2.36
+CDNS,1993-09-27,2.36,2.47,2.36,2.39
+CDNS,1993-09-28,2.39,2.42,2.33,2.33
+CDNS,1993-09-29,2.33,2.36,2.28,2.31
+CDNS,1993-09-30,2.31,2.36,2.31,2.33
+CDNS,1993-10-01,2.31,2.42,2.31,2.42
+CDNS,1993-10-04,2.42,2.42,2.36,2.39
+CDNS,1993-10-05,2.39,2.42,2.31,2.33
+CDNS,1993-10-06,2.31,2.39,2.31,2.31
+CDNS,1993-10-07,2.33,2.39,2.31,2.36
+CDNS,1993-10-08,2.36,2.5,2.36,2.5
+CDNS,1993-10-11,2.47,2.58,2.47,2.56
+CDNS,1993-10-12,2.56,2.64,2.53,2.53
+CDNS,1993-10-13,2.56,2.64,2.56,2.61
+CDNS,1993-10-14,2.64,2.64,2.56,2.56
+CDNS,1993-10-15,2.58,2.64,2.58,2.58
+CDNS,1993-10-18,2.58,2.64,2.53,2.53
+CDNS,1993-10-19,2.53,2.67,2.53,2.53
+CDNS,1993-10-20,2.53,2.53,2.36,2.42
+CDNS,1993-10-21,2.42,2.44,2.31,2.42
+CDNS,1993-10-22,2.42,2.53,2.42,2.42
+CDNS,1993-10-25,2.42,2.47,2.39,2.44
+CDNS,1993-10-26,2.47,2.5,2.44,2.47
+CDNS,1993-10-27,2.44,2.58,2.44,2.56
+CDNS,1993-10-28,2.56,2.58,2.53,2.58
+CDNS,1993-10-29,2.58,2.61,2.53,2.58
+CDNS,1993-11-01,2.64,2.67,2.58,2.67
+CDNS,1993-11-02,2.64,2.67,2.61,2.67
+CDNS,1993-11-03,2.67,2.72,2.64,2.64
+CDNS,1993-11-04,2.64,2.67,2.56,2.56
+CDNS,1993-11-05,2.53,2.61,2.5,2.61
+CDNS,1993-11-08,2.61,2.61,2.53,2.61
+CDNS,1993-11-09,2.61,2.61,2.56,2.56
+CDNS,1993-11-10,2.56,2.58,2.53,2.56
+CDNS,1993-11-11,2.56,2.61,2.56,2.61
+CDNS,1993-11-12,2.61,2.61,2.56,2.56
+CDNS,1993-11-15,2.56,2.58,2.56,2.56
+CDNS,1993-11-16,2.56,2.56,2.53,2.56
+CDNS,1993-11-17,2.53,2.56,2.44,2.44
+CDNS,1993-11-18,2.47,2.5,2.44,2.47
+CDNS,1993-11-19,2.47,2.47,2.39,2.42
+CDNS,1993-11-22,2.39,2.44,2.36,2.42
+CDNS,1993-11-23,2.44,2.56,2.44,2.53
+CDNS,1993-11-24,2.53,2.64,2.53,2.61
+CDNS,1993-11-26,2.61,2.64,2.61,2.64
+CDNS,1993-11-29,2.61,2.64,2.58,2.58
+CDNS,1993-11-30,2.58,2.58,2.47,2.47
+CDNS,1993-12-01,2.61,2.64,2.58,2.61
+CDNS,1993-12-02,2.61,2.75,2.61,2.69
+CDNS,1993-12-03,2.69,2.72,2.67,2.72
+CDNS,1993-12-06,2.72,2.83,2.69,2.83
+CDNS,1993-12-07,2.83,2.92,2.78,2.81
+CDNS,1993-12-08,2.86,2.86,2.75,2.75
+CDNS,1993-12-09,2.81,2.81,2.72,2.72
+CDNS,1993-12-10,2.69,2.72,2.67,2.69
+CDNS,1993-12-13,2.67,2.69,2.67,2.69
+CDNS,1993-12-14,2.67,2.69,2.67,2.67
+CDNS,1993-12-15,2.67,2.72,2.67,2.69
+CDNS,1993-12-16,2.69,2.72,2.67,2.67
+CDNS,1993-12-17,2.69,2.72,2.64,2.64
+CDNS,1993-12-20,2.53,2.61,2.53,2.58
+CDNS,1993-12-21,2.56,2.58,2.53,2.56
+CDNS,1993-12-22,2.53,2.64,2.47,2.53
+CDNS,1993-12-23,2.5,2.61,2.5,2.61
+CDNS,1993-12-27,2.58,2.58,2.5,2.53
+CDNS,1993-12-28,2.56,2.58,2.53,2.56
+CDNS,1993-12-29,2.56,2.58,2.53,2.58
+CDNS,1993-12-30,2.56,2.56,2.5,2.53
+CDNS,1993-12-31,2.53,2.58,2.5,2.58
+CDNS,1994-01-03,2.56,2.56,2.5,2.53
+CDNS,1994-01-04,2.53,2.56,2.44,2.44
+CDNS,1994-01-05,2.44,2.47,2.44,2.47
+CDNS,1994-01-06,2.47,2.5,2.42,2.42
+CDNS,1994-01-07,2.42,2.42,2.33,2.39
+CDNS,1994-01-10,2.42,2.42,2.31,2.33
+CDNS,1994-01-11,2.28,2.33,2.28,2.33
+CDNS,1994-01-12,2.33,2.36,2.28,2.33
+CDNS,1994-01-13,2.36,2.44,2.36,2.42
+CDNS,1994-01-14,2.44,2.5,2.44,2.47
+CDNS,1994-01-17,2.47,2.47,2.44,2.47
+CDNS,1994-01-18,2.47,2.53,2.42,2.5
+CDNS,1994-01-19,2.47,2.53,2.47,2.5
+CDNS,1994-01-20,2.47,2.47,2.44,2.47
+CDNS,1994-01-21,2.42,2.47,2.42,2.44
+CDNS,1994-01-24,2.47,2.56,2.47,2.47
+CDNS,1994-01-25,2.47,2.5,2.44,2.47
+CDNS,1994-01-26,2.44,2.44,2.39,2.39
+CDNS,1994-01-27,2.39,2.47,2.36,2.44
+CDNS,1994-01-28,2.47,2.53,2.44,2.44
+CDNS,1994-01-31,2.39,2.44,2.33,2.44
+CDNS,1994-02-01,2.44,2.53,2.42,2.5
+CDNS,1994-02-02,2.47,2.64,2.47,2.61
+CDNS,1994-02-03,2.75,2.83,2.69,2.78
+CDNS,1994-02-04,2.83,2.86,2.67,2.67
+CDNS,1994-02-07,2.61,2.72,2.58,2.72
+CDNS,1994-02-08,2.78,2.86,2.78,2.83
+CDNS,1994-02-09,2.83,2.83,2.78,2.83
+CDNS,1994-02-10,2.83,2.86,2.75,2.78
+CDNS,1994-02-11,2.75,2.86,2.75,2.86
+CDNS,1994-02-14,2.83,2.86,2.78,2.81
+CDNS,1994-02-15,2.83,2.94,2.83,2.94
+CDNS,1994-02-16,2.97,3.0,2.89,2.92
+CDNS,1994-02-17,2.94,2.94,2.83,2.83
+CDNS,1994-02-18,2.83,2.86,2.81,2.83
+CDNS,1994-02-22,2.83,2.83,2.72,2.75
+CDNS,1994-02-23,2.75,2.81,2.72,2.78
+CDNS,1994-02-24,2.78,2.83,2.78,2.83
+CDNS,1994-02-25,2.81,2.86,2.81,2.86
+CDNS,1994-02-28,2.89,2.94,2.86,2.89
+CDNS,1994-03-01,2.89,2.89,2.78,2.83
+CDNS,1994-03-02,2.78,2.81,2.75,2.78
+CDNS,1994-03-03,2.78,2.78,2.72,2.72
+CDNS,1994-03-04,2.75,2.78,2.72,2.78
+CDNS,1994-03-07,2.72,2.75,2.69,2.75
+CDNS,1994-03-08,2.75,2.75,2.67,2.69
+CDNS,1994-03-09,2.69,2.72,2.64,2.67
+CDNS,1994-03-10,2.64,2.64,2.58,2.61
+CDNS,1994-03-11,2.64,2.64,2.61,2.61
+CDNS,1994-03-14,2.61,2.64,2.58,2.61
+CDNS,1994-03-15,2.61,2.64,2.58,2.61
+CDNS,1994-03-16,2.64,2.67,2.61,2.61
+CDNS,1994-03-17,2.61,2.78,2.61,2.75
+CDNS,1994-03-18,2.78,3.19,2.72,3.14
+CDNS,1994-03-21,3.44,3.44,3.31,3.42
+CDNS,1994-03-22,3.42,3.47,3.31,3.39
+CDNS,1994-03-23,3.36,3.36,3.25,3.31
+CDNS,1994-03-24,3.28,3.31,3.19,3.22
+CDNS,1994-03-25,3.25,3.31,3.22,3.28
+CDNS,1994-03-28,3.25,3.28,3.22,3.25
+CDNS,1994-03-29,3.22,3.25,3.14,3.14
+CDNS,1994-03-30,3.08,3.14,3.06,3.06
+CDNS,1994-03-31,3.08,3.11,2.89,3.11
+CDNS,1994-04-04,3.0,3.11,2.94,3.06
+CDNS,1994-04-05,3.08,3.22,3.08,3.22
+CDNS,1994-04-06,3.25,3.25,3.11,3.14
+CDNS,1994-04-07,3.14,3.14,3.08,3.11
+CDNS,1994-04-08,3.14,3.17,3.11,3.17
+CDNS,1994-04-11,3.17,3.22,3.11,3.19
+CDNS,1994-04-12,3.17,3.17,3.03,3.08
+CDNS,1994-04-13,3.03,3.06,2.92,3.0
+CDNS,1994-04-14,3.0,3.06,2.97,3.0
+CDNS,1994-04-15,3.03,3.08,3.0,3.03
+CDNS,1994-04-18,3.06,3.06,3.0,3.06
+CDNS,1994-04-19,3.06,3.19,3.0,3.17
+CDNS,1994-04-20,3.22,3.25,2.81,2.92
+CDNS,1994-04-21,2.94,2.97,2.86,2.94
+CDNS,1994-04-22,3.0,3.08,2.97,3.06
+CDNS,1994-04-25,3.06,3.25,3.06,3.25
+CDNS,1994-04-26,3.22,3.31,3.19,3.22
+CDNS,1994-04-28,3.19,3.28,3.17,3.22
+CDNS,1994-04-29,3.25,3.25,3.19,3.22
+CDNS,1994-05-02,3.22,3.22,3.17,3.19
+CDNS,1994-05-03,3.22,3.22,3.17,3.19
+CDNS,1994-05-04,3.17,3.19,3.14,3.19
+CDNS,1994-05-05,3.17,3.22,3.17,3.19
+CDNS,1994-05-06,3.11,3.17,3.08,3.17
+CDNS,1994-05-09,3.14,3.17,3.11,3.11
+CDNS,1994-05-10,3.14,3.14,3.03,3.08
+CDNS,1994-05-11,3.06,3.06,2.92,2.92
+CDNS,1994-05-12,2.89,3.06,2.83,3.03
+CDNS,1994-05-13,3.0,3.11,2.97,3.08
+CDNS,1994-05-16,3.08,3.14,3.06,3.14
+CDNS,1994-05-17,3.11,3.14,3.08,3.11
+CDNS,1994-05-18,3.11,3.25,3.08,3.22
+CDNS,1994-05-19,3.25,3.28,3.19,3.25
+CDNS,1994-05-20,3.28,3.31,3.25,3.25
+CDNS,1994-05-23,3.22,3.31,3.22,3.28
+CDNS,1994-05-24,3.31,3.39,3.17,3.17
+CDNS,1994-05-25,3.22,3.31,3.22,3.28
+CDNS,1994-05-26,3.31,3.33,3.25,3.28
+CDNS,1994-05-27,3.28,3.28,3.25,3.28
+CDNS,1994-05-31,3.25,3.39,3.22,3.31
+CDNS,1994-06-01,3.28,3.36,3.25,3.31
+CDNS,1994-06-02,3.39,3.5,3.39,3.44
+CDNS,1994-06-03,3.44,3.5,3.39,3.47
+CDNS,1994-06-06,3.44,3.47,3.39,3.39
+CDNS,1994-06-07,3.42,3.42,3.36,3.36
+CDNS,1994-06-08,3.36,3.42,3.33,3.42
+CDNS,1994-06-09,3.42,3.42,3.39,3.39
+CDNS,1994-06-10,3.39,3.58,3.39,3.56
+CDNS,1994-06-13,3.56,3.56,3.5,3.53
+CDNS,1994-06-14,3.53,3.67,3.53,3.67
+CDNS,1994-06-15,3.69,3.75,3.64,3.72
+CDNS,1994-06-16,3.69,3.75,3.61,3.69
+CDNS,1994-06-17,3.67,3.67,3.58,3.61
+CDNS,1994-06-20,3.56,3.58,3.39,3.53
+CDNS,1994-06-21,3.5,3.5,3.39,3.44
+CDNS,1994-06-22,3.5,3.5,3.44,3.5
+CDNS,1994-06-23,3.5,3.56,3.39,3.39
+CDNS,1994-06-24,3.33,3.42,3.33,3.39
+CDNS,1994-06-27,3.39,3.53,3.36,3.53
+CDNS,1994-06-28,3.47,3.58,3.47,3.56
+CDNS,1994-06-29,3.56,3.64,3.56,3.61
+CDNS,1994-06-30,3.58,3.72,3.58,3.72
+CDNS,1994-07-01,3.72,3.75,3.5,3.56
+CDNS,1994-07-05,3.56,3.56,3.5,3.5
+CDNS,1994-07-06,3.5,3.61,3.5,3.56
+CDNS,1994-07-07,3.58,3.69,3.56,3.64
+CDNS,1994-07-08,3.61,3.69,3.58,3.69
+CDNS,1994-07-11,3.75,3.81,3.72,3.78
+CDNS,1994-07-12,3.81,3.86,3.72,3.86
+CDNS,1994-07-13,3.86,3.89,3.81,3.89
+CDNS,1994-07-14,3.89,3.89,3.78,3.81
+CDNS,1994-07-15,3.78,3.83,3.75,3.75
+CDNS,1994-07-18,3.78,3.86,3.67,3.83
+CDNS,1994-07-19,3.83,3.89,3.78,3.86
+CDNS,1994-07-20,3.72,3.72,2.94,3.0
+CDNS,1994-07-21,3.08,3.22,3.06,3.14
+CDNS,1994-07-22,3.17,3.25,3.17,3.25
+CDNS,1994-07-25,3.28,3.28,3.17,3.17
+CDNS,1994-07-26,3.14,3.17,3.08,3.11
+CDNS,1994-07-27,3.08,3.08,3.03,3.06
+CDNS,1994-07-28,3.03,3.08,3.03,3.03
+CDNS,1994-07-29,3.03,3.17,3.03,3.14
+CDNS,1994-08-01,3.14,3.19,3.11,3.11
+CDNS,1994-08-02,3.08,3.19,3.08,3.11
+CDNS,1994-08-03,3.11,3.12,3.06,3.06
+CDNS,1994-08-04,3.08,3.14,3.08,3.08
+CDNS,1994-08-05,3.08,3.14,3.06,3.14
+CDNS,1994-08-08,3.11,3.19,3.11,3.14
+CDNS,1994-08-09,3.17,3.25,3.17,3.25
+CDNS,1994-08-10,3.28,3.39,3.22,3.36
+CDNS,1994-08-11,3.36,3.39,3.31,3.36
+CDNS,1994-08-12,3.33,3.39,3.33,3.39
+CDNS,1994-08-15,3.36,3.36,3.33,3.36
+CDNS,1994-08-16,3.36,3.44,3.36,3.39
+CDNS,1994-08-17,3.42,3.47,3.39,3.47
+CDNS,1994-08-18,3.47,3.5,3.39,3.39
+CDNS,1994-08-19,3.36,3.44,3.36,3.42
+CDNS,1994-08-22,3.42,3.42,3.31,3.39
+CDNS,1994-08-23,3.39,3.42,3.36,3.42
+CDNS,1994-08-24,3.42,3.58,3.42,3.53
+CDNS,1994-08-25,3.53,3.56,3.5,3.5
+CDNS,1994-08-26,3.56,3.67,3.53,3.61
+CDNS,1994-08-29,3.61,3.61,3.56,3.61
+CDNS,1994-08-30,3.61,3.64,3.58,3.64
+CDNS,1994-08-31,3.61,3.64,3.58,3.64
+CDNS,1994-09-01,3.58,3.69,3.58,3.69
+CDNS,1994-09-02,3.69,3.75,3.69,3.72
+CDNS,1994-09-06,3.69,3.69,3.64,3.64
+CDNS,1994-09-07,3.64,3.78,3.64,3.75
+CDNS,1994-09-08,3.72,3.83,3.72,3.78
+CDNS,1994-09-09,3.72,3.81,3.69,3.69
+CDNS,1994-09-12,3.72,3.75,3.69,3.69
+CDNS,1994-09-13,3.72,3.75,3.67,3.67
+CDNS,1994-09-14,3.67,3.75,3.67,3.72
+CDNS,1994-09-15,3.72,3.81,3.72,3.81
+CDNS,1994-09-16,3.81,3.86,3.78,3.83
+CDNS,1994-09-19,3.81,3.83,3.78,3.83
+CDNS,1994-09-20,3.75,3.81,3.75,3.75
+CDNS,1994-09-21,3.78,3.78,3.56,3.61
+CDNS,1994-09-22,3.58,3.72,3.56,3.67
+CDNS,1994-09-23,3.72,3.75,3.69,3.69
+CDNS,1994-09-26,3.75,3.83,3.75,3.83
+CDNS,1994-09-27,3.81,3.97,3.81,3.89
+CDNS,1994-09-28,3.92,3.94,3.89,3.92
+CDNS,1994-09-29,3.92,4.06,3.92,3.97
+CDNS,1994-09-30,4.0,4.06,4.0,4.03
+CDNS,1994-10-03,4.06,4.06,3.92,3.94
+CDNS,1994-10-04,3.92,3.94,3.75,3.89
+CDNS,1994-10-05,3.86,3.92,3.78,3.92
+CDNS,1994-10-06,3.92,4.0,3.92,4.0
+CDNS,1994-10-07,4.0,4.11,4.0,4.08
+CDNS,1994-10-10,4.11,4.11,4.06,4.08
+CDNS,1994-10-11,4.08,4.22,4.08,4.17
+CDNS,1994-10-12,4.17,4.31,4.17,4.28
+CDNS,1994-10-13,4.19,4.31,4.17,4.22
+CDNS,1994-10-14,4.25,4.33,4.17,4.33
+CDNS,1994-10-17,4.28,4.36,4.28,4.33
+CDNS,1994-10-18,4.36,4.36,4.19,4.28
+CDNS,1994-10-19,4.33,4.5,4.31,4.31
+CDNS,1994-10-20,4.28,4.31,4.17,4.28
+CDNS,1994-10-21,4.22,4.28,4.19,4.19
+CDNS,1994-10-24,4.22,4.36,4.22,4.31
+CDNS,1994-10-25,4.31,4.33,4.28,4.31
+CDNS,1994-10-26,4.28,4.28,4.22,4.25
+CDNS,1994-10-27,4.33,4.5,4.33,4.42
+CDNS,1994-10-28,4.39,4.5,4.36,4.44
+CDNS,1994-10-31,4.42,4.47,4.42,4.44
+CDNS,1994-11-01,4.42,4.47,4.39,4.44
+CDNS,1994-11-02,4.44,4.47,4.39,4.42
+CDNS,1994-11-03,4.42,4.42,4.42,4.42
+CDNS,1994-11-04,4.42,4.47,4.39,4.39
+CDNS,1994-11-07,4.36,4.42,4.31,4.31
+CDNS,1994-11-08,4.31,4.47,4.31,4.44
+CDNS,1994-11-09,4.44,4.5,4.44,4.44
+CDNS,1994-11-10,4.42,4.47,4.42,4.44
+CDNS,1994-11-11,4.47,4.56,4.44,4.44
+CDNS,1994-11-14,4.47,4.61,4.47,4.58
+CDNS,1994-11-15,4.58,4.67,4.56,4.64
+CDNS,1994-11-16,4.61,4.67,4.58,4.67
+CDNS,1994-11-17,4.67,4.69,4.67,4.67
+CDNS,1994-11-18,4.67,4.67,4.64,4.64
+CDNS,1994-11-21,4.61,4.67,4.53,4.56
+CDNS,1994-11-22,4.56,4.56,4.39,4.42
+CDNS,1994-11-23,4.56,4.56,4.33,4.5
+CDNS,1994-11-25,4.47,4.56,4.47,4.53
+CDNS,1994-11-28,4.53,4.72,4.53,4.64
+CDNS,1994-11-29,4.64,4.64,4.58,4.64
+CDNS,1994-11-30,4.67,4.69,4.58,4.58
+CDNS,1994-12-01,4.58,4.58,4.44,4.47
+CDNS,1994-12-02,4.5,4.5,4.33,4.36
+CDNS,1994-12-05,4.28,4.5,4.25,4.5
+CDNS,1994-12-06,4.44,4.56,4.42,4.56
+CDNS,1994-12-07,4.53,4.61,4.5,4.56
+CDNS,1994-12-08,4.53,4.61,4.53,4.58
+CDNS,1994-12-09,4.58,4.58,4.5,4.5
+CDNS,1994-12-12,4.56,4.58,4.56,4.58
+CDNS,1994-12-13,4.56,4.67,4.56,4.67
+CDNS,1994-12-14,4.64,4.69,4.64,4.64
+CDNS,1994-12-15,4.61,4.69,4.61,4.69
+CDNS,1994-12-16,4.69,4.83,4.64,4.78
+CDNS,1994-12-19,4.72,4.78,4.67,4.72
+CDNS,1994-12-20,4.69,4.72,4.56,4.61
+CDNS,1994-12-21,4.64,4.67,4.58,4.61
+CDNS,1994-12-22,4.61,4.69,4.58,4.58
+CDNS,1994-12-23,4.61,4.64,4.58,4.64
+CDNS,1994-12-27,4.67,4.67,4.58,4.61
+CDNS,1994-12-28,4.56,4.58,4.53,4.58
+CDNS,1994-12-29,4.56,4.61,4.56,4.58
+CDNS,1994-12-30,4.61,4.61,4.56,4.58
+CDNS,1995-01-03,4.56,4.56,4.28,4.36
+CDNS,1995-01-04,4.44,4.53,4.36,4.5
+CDNS,1995-01-05,4.5,4.5,4.42,4.47
+CDNS,1995-01-06,4.44,4.61,4.44,4.53
+CDNS,1995-01-09,4.5,4.56,4.44,4.53
+CDNS,1995-01-10,4.78,5.0,4.69,4.89
+CDNS,1995-01-11,4.92,4.92,4.72,4.89
+CDNS,1995-01-12,4.75,4.94,4.75,4.92
+CDNS,1995-01-13,4.92,5.03,4.92,4.94
+CDNS,1995-01-16,4.97,5.08,4.94,5.06
+CDNS,1995-01-17,5.06,5.5,5.03,5.28
+CDNS,1995-01-18,5.31,5.56,5.22,5.25
+CDNS,1995-01-19,5.19,5.28,5.11,5.22
+CDNS,1995-01-20,5.19,5.19,4.97,5.03
+CDNS,1995-01-23,4.97,5.11,4.89,5.11
+CDNS,1995-01-24,5.11,5.25,5.11,5.22
+CDNS,1995-01-25,5.0,5.19,4.83,5.08
+CDNS,1995-01-26,5.08,5.08,4.97,5.0
+CDNS,1995-01-27,5.06,5.06,4.94,4.97
+CDNS,1995-01-30,5.0,5.06,4.86,4.86
+CDNS,1995-01-31,4.83,4.94,4.83,4.86
+CDNS,1995-02-01,4.89,5.08,4.86,5.0
+CDNS,1995-02-02,5.03,5.08,5.03,5.03
+CDNS,1995-02-03,5.08,5.11,5.0,5.0
+CDNS,1995-02-06,4.97,5.06,4.97,5.03
+CDNS,1995-02-07,5.06,5.08,5.0,5.08
+CDNS,1995-02-08,5.11,5.22,5.11,5.11
+CDNS,1995-02-09,5.14,5.33,5.14,5.33
+CDNS,1995-02-10,5.39,5.42,5.22,5.25
+CDNS,1995-02-13,5.25,5.28,5.19,5.28
+CDNS,1995-02-14,5.25,5.29,5.22,5.25
+CDNS,1995-02-15,5.25,5.33,5.22,5.28
+CDNS,1995-02-16,5.28,5.53,5.28,5.47
+CDNS,1995-02-17,5.5,5.58,5.5,5.56
+CDNS,1995-02-21,5.56,5.56,5.28,5.33
+CDNS,1995-02-22,5.31,5.42,5.28,5.28
+CDNS,1995-02-23,5.33,5.42,5.31,5.33
+CDNS,1995-02-24,5.42,5.42,5.25,5.33
+CDNS,1995-02-27,5.42,5.67,5.42,5.47
+CDNS,1995-02-28,5.44,5.81,5.44,5.69
+CDNS,1995-03-01,5.72,5.89,5.67,5.78
+CDNS,1995-03-02,5.72,5.72,5.58,5.64
+CDNS,1995-03-03,5.72,5.92,5.69,5.86
+CDNS,1995-03-06,5.81,5.94,5.64,5.89
+CDNS,1995-03-07,5.97,5.97,5.78,5.78
+CDNS,1995-03-08,5.83,5.86,5.81,5.83
+CDNS,1995-03-09,5.83,5.86,5.75,5.86
+CDNS,1995-03-10,5.78,5.86,5.78,5.83
+CDNS,1995-03-13,5.86,5.86,5.75,5.78
+CDNS,1995-03-14,5.78,5.81,5.69,5.72
+CDNS,1995-03-15,5.75,5.75,5.61,5.75
+CDNS,1995-03-16,5.75,5.81,5.72,5.78
+CDNS,1995-03-17,5.72,5.81,5.72,5.72
+CDNS,1995-03-20,5.72,5.75,5.67,5.75
+CDNS,1995-03-21,5.81,5.81,5.69,5.72
+CDNS,1995-03-22,5.72,5.72,5.64,5.69
+CDNS,1995-03-23,5.67,5.75,5.67,5.67
+CDNS,1995-03-24,5.72,5.72,5.61,5.72
+CDNS,1995-03-27,5.72,5.86,5.69,5.83
+CDNS,1995-03-28,5.89,6.0,5.86,6.0
+CDNS,1995-03-29,6.11,6.19,5.92,6.0
+CDNS,1995-03-30,6.03,6.03,5.81,5.81
+CDNS,1995-03-31,5.78,6.03,5.67,5.89
+CDNS,1995-04-03,5.83,5.86,5.72,5.78
+CDNS,1995-04-04,5.75,5.92,5.75,5.86
+CDNS,1995-04-05,5.86,6.0,5.86,5.94
+CDNS,1995-04-06,6.0,6.03,5.94,5.97
+CDNS,1995-04-07,5.94,5.97,5.89,5.89
+CDNS,1995-04-10,5.83,5.92,5.81,5.92
+CDNS,1995-04-11,5.94,5.97,5.83,5.92
+CDNS,1995-04-12,5.89,6.14,5.86,5.97
+CDNS,1995-04-13,6.03,6.08,6.0,6.06
+CDNS,1995-04-17,6.0,6.17,5.94,6.0
+CDNS,1995-04-18,6.0,6.08,5.78,6.03
+CDNS,1995-04-19,5.83,5.83,5.64,5.72
+CDNS,1995-04-20,5.72,5.94,5.72,5.92
+CDNS,1995-04-21,5.94,6.03,5.89,6.0
+CDNS,1995-04-24,6.0,6.14,5.89,6.14
+CDNS,1995-04-25,6.22,6.22,6.14,6.22
+CDNS,1995-04-26,6.22,6.53,6.17,6.5
+CDNS,1995-04-27,6.53,6.53,6.31,6.44
+CDNS,1995-04-28,6.53,7.17,6.44,7.11
+CDNS,1995-05-01,7.17,7.25,7.08,7.25
+CDNS,1995-05-02,7.19,7.19,6.72,7.03
+CDNS,1995-05-03,7.0,7.06,6.83,7.06
+CDNS,1995-05-04,7.11,7.42,7.08,7.19
+CDNS,1995-05-05,7.14,7.14,6.89,6.97
+CDNS,1995-05-08,6.89,7.03,6.78,6.89
+CDNS,1995-05-09,6.81,7.0,6.81,6.97
+CDNS,1995-05-10,6.89,6.97,6.89,6.94
+CDNS,1995-05-11,6.92,7.08,6.89,7.06
+CDNS,1995-05-12,7.08,7.33,7.06,7.33
+CDNS,1995-05-15,7.33,7.33,7.17,7.31
+CDNS,1995-05-16,7.22,7.39,7.11,7.28
+CDNS,1995-05-17,7.33,7.36,7.28,7.31
+CDNS,1995-05-18,7.28,7.28,6.78,6.83
+CDNS,1995-05-19,6.78,6.78,6.61,6.64
+CDNS,1995-05-22,6.69,6.89,6.69,6.86
+CDNS,1995-05-23,6.92,6.92,6.86,6.92
+CDNS,1995-05-24,6.97,7.06,6.92,6.94
+CDNS,1995-05-25,6.94,6.94,6.61,6.64
+CDNS,1995-05-26,6.61,6.61,6.44,6.58
+CDNS,1995-05-30,6.61,6.64,6.39,6.39
+CDNS,1995-05-31,6.36,6.64,6.22,6.64
+CDNS,1995-06-01,6.64,6.72,6.56,6.58
+CDNS,1995-06-02,6.56,6.58,6.31,6.42
+CDNS,1995-06-05,6.36,6.69,6.36,6.67
+CDNS,1995-06-06,6.72,6.86,6.61,6.61
+CDNS,1995-06-07,6.56,6.78,6.53,6.69
+CDNS,1995-06-08,6.72,6.86,6.69,6.81
+CDNS,1995-06-09,6.81,7.0,6.78,6.89
+CDNS,1995-06-12,7.0,7.25,6.92,7.11
+CDNS,1995-06-13,7.25,7.33,7.19,7.33
+CDNS,1995-06-14,7.33,7.33,7.17,7.25
+CDNS,1995-06-15,7.28,7.39,7.28,7.39
+CDNS,1995-06-16,7.33,7.42,7.31,7.36
+CDNS,1995-06-19,7.25,7.53,7.17,7.47
+CDNS,1995-06-20,7.42,7.75,7.39,7.69
+CDNS,1995-06-21,7.64,7.69,7.44,7.47
+CDNS,1995-06-22,7.39,7.39,7.25,7.36
+CDNS,1995-06-23,7.36,7.56,7.36,7.42
+CDNS,1995-06-26,7.42,7.44,7.06,7.06
+CDNS,1995-06-27,7.11,7.11,6.81,6.81
+CDNS,1995-06-28,6.81,6.86,6.61,6.69
+CDNS,1995-06-29,6.61,7.11,6.61,7.06
+CDNS,1995-06-30,7.06,7.31,7.06,7.22
+CDNS,1995-07-03,7.11,7.19,7.11,7.14
+CDNS,1995-07-05,7.14,7.44,7.14,7.31
+CDNS,1995-07-06,7.31,7.72,7.31,7.67
+CDNS,1995-07-07,7.72,7.89,7.67,7.83
+CDNS,1995-07-10,7.78,7.97,7.75,7.86
+CDNS,1995-07-11,7.81,8.0,7.81,7.89
+CDNS,1995-07-12,7.94,8.11,7.94,8.0
+CDNS,1995-07-13,8.08,8.08,7.92,7.94
+CDNS,1995-07-14,7.83,7.92,7.78,7.92
+CDNS,1995-07-17,7.86,8.03,7.86,8.0
+CDNS,1995-07-18,7.97,7.97,7.69,7.78
+CDNS,1995-07-19,7.44,7.44,6.89,7.19
+CDNS,1995-07-20,7.28,7.53,7.19,7.42
+CDNS,1995-07-21,7.44,7.69,7.44,7.64
+CDNS,1995-07-24,7.89,8.0,7.89,7.89
+CDNS,1995-07-25,8.08,8.78,8.0,8.5
+CDNS,1995-07-26,8.44,8.56,8.19,8.19
+CDNS,1995-07-27,8.14,8.42,8.14,8.22
+CDNS,1995-07-28,8.28,8.47,8.0,8.47
+CDNS,1995-07-31,8.44,8.5,8.25,8.39
+CDNS,1995-08-01,8.39,8.42,8.33,8.36
+CDNS,1995-08-02,8.44,8.5,8.39,8.39
+CDNS,1995-08-03,8.17,8.17,7.92,8.0
+CDNS,1995-08-04,8.0,8.11,7.94,8.03
+CDNS,1995-08-07,8.08,8.11,8.06,8.08
+CDNS,1995-08-08,8.14,8.17,8.08,8.17
+CDNS,1995-08-09,8.22,8.31,8.19,8.28
+CDNS,1995-08-10,8.25,8.28,8.19,8.19
+CDNS,1995-08-11,8.31,8.31,8.19,8.22
+CDNS,1995-08-14,8.14,8.36,8.06,8.33
+CDNS,1995-08-15,8.5,8.5,8.31,8.39
+CDNS,1995-08-16,8.42,8.42,8.22,8.31
+CDNS,1995-08-17,8.33,8.33,8.22,8.25
+CDNS,1995-08-18,8.22,8.36,8.22,8.33
+CDNS,1995-08-21,8.31,8.36,8.17,8.19
+CDNS,1995-08-22,8.19,8.39,8.17,8.19
+CDNS,1995-08-23,8.19,8.25,8.06,8.06
+CDNS,1995-08-24,8.03,8.03,7.86,7.92
+CDNS,1995-08-25,7.97,8.0,7.92,7.97
+CDNS,1995-08-28,8.0,8.11,7.94,7.94
+CDNS,1995-08-29,7.89,7.92,7.47,7.72
+CDNS,1995-08-30,7.78,7.94,7.78,7.89
+CDNS,1995-08-31,7.94,8.11,7.89,8.06
+CDNS,1995-09-01,8.06,8.08,8.0,8.03
+CDNS,1995-09-05,8.06,8.31,8.03,8.25
+CDNS,1995-09-06,8.28,8.39,8.28,8.33
+CDNS,1995-09-07,8.44,8.83,8.44,8.69
+CDNS,1995-09-08,8.72,8.81,8.72,8.75
+CDNS,1995-09-11,8.83,9.03,8.69,8.81
+CDNS,1995-09-12,8.94,9.0,8.86,8.92
+CDNS,1995-09-13,8.94,8.94,8.81,8.81
+CDNS,1995-09-14,8.81,8.86,8.75,8.86
+CDNS,1995-09-15,8.83,8.94,8.69,8.89
+CDNS,1995-09-18,8.92,9.17,8.86,9.11
+CDNS,1995-09-19,9.08,9.28,9.06,9.17
+CDNS,1995-09-20,9.11,9.14,8.94,8.94
+CDNS,1995-09-21,8.97,8.97,8.83,8.83
+CDNS,1995-09-22,8.78,8.81,8.69,8.75
+CDNS,1995-09-25,8.67,8.72,8.64,8.67
+CDNS,1995-09-26,8.61,8.69,8.61,8.69
+CDNS,1995-09-27,8.69,8.69,8.58,8.69
+CDNS,1995-09-28,8.72,9.22,8.72,9.17
+CDNS,1995-09-29,9.14,9.17,8.72,8.72
+CDNS,1995-10-02,8.83,8.83,8.69,8.72
+CDNS,1995-10-03,8.67,8.69,8.56,8.67
+CDNS,1995-10-04,8.61,8.61,8.14,8.22
+CDNS,1995-10-05,8.28,8.97,8.28,8.94
+CDNS,1995-10-06,9.11,9.33,8.92,8.94
+CDNS,1995-10-09,8.86,8.86,8.5,8.53
+CDNS,1995-10-10,8.33,8.42,8.03,8.42
+CDNS,1995-10-11,8.5,8.72,8.44,8.69
+CDNS,1995-10-12,8.72,9.17,8.72,9.17
+CDNS,1995-10-13,9.28,9.61,9.28,9.31
+CDNS,1995-10-16,9.22,9.22,9.11,9.17
+CDNS,1995-10-17,9.19,9.75,9.19,9.72
+CDNS,1995-10-18,10.89,11.25,10.72,11.19
+CDNS,1995-10-19,11.19,11.19,10.92,11.11
+CDNS,1995-10-20,11.11,11.17,11.03,11.17
+CDNS,1995-10-23,11.17,11.67,11.11,11.64
+CDNS,1995-10-24,11.58,11.64,11.17,11.22
+CDNS,1995-10-25,11.31,11.33,11.08,11.28
+CDNS,1995-10-26,11.25,11.25,10.83,11.19
+CDNS,1995-10-27,11.22,11.31,11.0,11.11
+CDNS,1995-10-30,11.19,11.19,10.92,10.94
+CDNS,1995-10-31,11.17,11.17,10.71,10.75
+CDNS,1995-11-01,10.79,12.08,10.79,12.08
+CDNS,1995-11-02,12.08,12.38,11.88,12.17
+CDNS,1995-11-03,12.08,12.17,11.92,12.0
+CDNS,1995-11-06,12.04,12.29,11.67,11.83
+CDNS,1995-11-07,11.92,12.21,11.79,12.21
+CDNS,1995-11-08,12.17,12.21,11.83,12.17
+CDNS,1995-11-09,12.29,12.58,12.04,12.21
+CDNS,1995-11-10,12.21,12.67,12.0,12.67
+CDNS,1995-11-13,12.58,12.75,12.42,12.62
+CDNS,1995-11-14,12.5,12.5,11.75,11.75
+CDNS,1995-11-15,11.83,12.25,11.71,12.25
+CDNS,1995-11-16,12.17,12.42,12.17,12.21
+CDNS,1995-11-17,12.42,12.42,12.04,12.08
+CDNS,1995-11-20,12.0,12.12,11.54,11.62
+CDNS,1995-11-21,11.54,11.58,11.17,11.17
+CDNS,1995-11-22,11.25,11.38,11.0,11.04
+CDNS,1995-11-24,11.08,11.5,11.0,11.46
+CDNS,1995-11-27,11.71,11.92,11.67,11.67
+CDNS,1995-11-28,11.58,11.75,11.5,11.67
+CDNS,1995-11-29,12.5,12.58,12.08,12.21
+CDNS,1995-11-30,12.12,12.12,11.83,12.0
+CDNS,1995-12-01,12.0,12.0,11.79,11.92
+CDNS,1995-12-04,12.0,12.38,11.92,12.29
+CDNS,1995-12-05,12.08,12.42,11.92,11.96
+CDNS,1995-12-06,12.12,12.33,11.71,11.75
+CDNS,1995-12-07,11.79,11.88,11.08,11.83
+CDNS,1995-12-08,11.83,11.83,11.75,11.83
+CDNS,1995-12-11,12.0,12.29,12.0,12.21
+CDNS,1995-12-12,12.17,12.42,12.12,12.21
+CDNS,1995-12-13,12.21,13.0,12.21,12.88
+CDNS,1995-12-14,12.88,13.04,12.5,12.54
+CDNS,1995-12-15,12.42,12.83,12.33,12.62
+CDNS,1995-12-18,12.67,12.79,11.83,11.92
+CDNS,1995-12-19,11.67,12.5,11.42,12.33
+CDNS,1995-12-20,12.46,12.92,12.46,12.92
+CDNS,1995-12-21,12.83,12.88,12.5,12.71
+CDNS,1995-12-22,12.75,13.21,12.75,13.08
+CDNS,1995-12-26,12.92,13.54,12.92,13.42
+CDNS,1995-12-27,13.75,13.96,13.62,13.83
+CDNS,1995-12-28,13.88,14.12,13.79,14.04
+CDNS,1995-12-29,13.88,14.12,13.5,14.0
+CDNS,1996-01-02,13.92,13.92,13.08,13.12
+CDNS,1996-01-03,13.21,13.5,13.08,13.12
+CDNS,1996-01-04,13.12,13.17,11.79,12.17
+CDNS,1996-01-05,12.17,13.04,12.08,12.96
+CDNS,1996-01-08,12.92,12.96,12.75,12.92
+CDNS,1996-01-09,12.92,12.92,11.75,11.88
+CDNS,1996-01-10,11.71,12.25,11.54,11.75
+CDNS,1996-01-11,11.92,12.54,11.83,12.38
+CDNS,1996-01-12,12.46,12.46,12.0,12.25
+CDNS,1996-01-15,12.25,12.33,11.67,11.67
+CDNS,1996-01-16,11.75,12.08,11.08,11.5
+CDNS,1996-01-17,11.25,11.79,10.83,11.54
+CDNS,1996-01-18,11.58,12.04,11.08,12.0
+CDNS,1996-01-19,12.0,13.25,11.88,12.96
+CDNS,1996-01-22,13.17,13.62,13.04,13.21
+CDNS,1996-01-23,13.42,13.67,13.21,13.54
+CDNS,1996-01-24,13.67,13.88,13.04,13.42
+CDNS,1996-01-25,13.25,13.29,12.58,12.62
+CDNS,1996-01-26,12.62,13.0,12.62,12.92
+CDNS,1996-01-29,12.96,13.42,12.96,13.25
+CDNS,1996-01-30,13.25,13.58,13.12,13.5
+CDNS,1996-01-31,13.5,13.5,12.83,13.04
+CDNS,1996-02-01,13.12,13.79,13.08,13.67
+CDNS,1996-02-02,13.58,13.79,13.29,13.29
+CDNS,1996-02-05,13.25,14.12,13.25,13.96
+CDNS,1996-02-06,14.04,14.38,13.67,14.12
+CDNS,1996-02-07,14.12,14.5,13.96,14.21
+CDNS,1996-02-08,14.25,14.42,14.21,14.25
+CDNS,1996-02-09,14.29,14.42,14.25,14.29
+CDNS,1996-02-12,14.21,14.67,14.17,14.33
+CDNS,1996-02-13,14.0,14.25,14.0,14.08
+CDNS,1996-02-14,14.08,14.17,14.04,14.12
+CDNS,1996-02-15,14.08,14.21,14.04,14.21
+CDNS,1996-02-16,14.17,14.42,14.12,14.38
+CDNS,1996-02-20,14.33,14.33,14.12,14.17
+CDNS,1996-02-21,14.17,14.25,14.04,14.08
+CDNS,1996-02-22,14.17,14.29,14.08,14.21
+CDNS,1996-02-23,14.25,14.67,14.25,14.29
+CDNS,1996-02-26,14.33,14.75,14.29,14.54
+CDNS,1996-02-27,14.54,14.83,14.33,14.79
+CDNS,1996-02-28,15.08,15.25,14.96,15.17
+CDNS,1996-02-29,15.04,15.04,14.79,14.88
+CDNS,1996-03-01,14.71,14.71,14.0,14.0
+CDNS,1996-03-04,14.0,14.0,13.67,13.67
+CDNS,1996-03-05,13.79,14.29,13.79,14.12
+CDNS,1996-03-06,14.0,14.04,13.79,13.88
+CDNS,1996-03-07,13.75,14.17,13.75,14.08
+CDNS,1996-03-08,13.67,13.79,13.33,13.67
+CDNS,1996-03-11,13.62,13.92,13.62,13.83
+CDNS,1996-03-12,13.83,13.88,13.67,13.79
+CDNS,1996-03-13,13.71,14.21,13.71,14.17
+CDNS,1996-03-14,14.33,14.54,14.29,14.46
+CDNS,1996-03-15,14.5,14.83,14.33,14.33
+CDNS,1996-03-18,14.33,14.46,14.25,14.38
+CDNS,1996-03-19,14.38,14.75,14.38,14.71
+CDNS,1996-03-20,15.0,15.0,14.58,14.83
+CDNS,1996-03-21,14.92,14.96,14.33,14.33
+CDNS,1996-03-22,14.46,14.67,14.08,14.5
+CDNS,1996-03-25,14.46,14.58,13.75,13.75
+CDNS,1996-03-26,13.08,14.25,13.08,13.92
+CDNS,1996-03-27,14.0,14.42,13.88,14.38
+CDNS,1996-03-28,14.5,14.5,14.21,14.29
+CDNS,1996-03-29,14.33,14.88,14.33,14.71
+CDNS,1996-04-01,14.75,14.96,14.75,14.88
+CDNS,1996-04-02,14.88,15.04,14.88,15.0
+CDNS,1996-04-03,14.92,15.38,14.83,15.08
+CDNS,1996-04-04,15.17,15.29,14.92,14.92
+CDNS,1996-04-08,14.5,14.88,14.29,14.83
+CDNS,1996-04-09,14.88,15.08,14.75,14.96
+CDNS,1996-04-10,14.88,15.5,14.88,15.17
+CDNS,1996-04-11,15.17,15.25,14.88,14.92
+CDNS,1996-04-12,14.96,15.08,14.75,14.88
+CDNS,1996-04-15,14.88,15.42,14.88,15.42
+CDNS,1996-04-16,15.58,16.67,15.58,16.67
+CDNS,1996-04-17,16.67,16.67,15.92,16.04
+CDNS,1996-04-18,16.12,16.79,16.04,16.67
+CDNS,1996-04-19,16.67,16.79,16.42,16.42
+CDNS,1996-04-22,16.38,16.96,16.38,16.96
+CDNS,1996-04-23,16.96,17.38,16.92,17.33
+CDNS,1996-04-24,17.33,17.58,17.25,17.42
+CDNS,1996-04-25,17.46,17.75,17.38,17.71
+CDNS,1996-04-26,17.79,17.79,17.58,17.58
+CDNS,1996-04-29,17.67,17.67,17.46,17.46
+CDNS,1996-04-30,17.38,17.54,17.29,17.42
+CDNS,1996-05-01,17.38,17.54,17.33,17.46
+CDNS,1996-05-02,17.33,17.42,17.0,17.0
+CDNS,1996-05-03,16.92,17.17,16.83,16.96
+CDNS,1996-05-06,16.79,16.88,16.46,16.67
+CDNS,1996-05-07,16.75,17.17,16.71,17.04
+CDNS,1996-05-08,17.04,17.21,16.58,17.12
+CDNS,1996-05-09,17.25,17.83,17.25,17.58
+CDNS,1996-05-10,17.58,17.94,17.58,17.62
+CDNS,1996-05-13,17.71,18.17,17.71,18.12
+CDNS,1996-05-14,18.25,18.29,18.0,18.04
+CDNS,1996-05-15,18.12,18.71,18.12,18.5
+CDNS,1996-05-16,18.25,18.83,18.12,18.79
+CDNS,1996-05-17,18.83,18.83,18.33,18.42
+CDNS,1996-05-20,18.38,18.54,18.29,18.46
+CDNS,1996-05-21,18.5,18.5,17.92,17.92
+CDNS,1996-05-22,17.83,17.83,17.38,17.62
+CDNS,1996-05-23,17.54,17.54,17.17,17.25
+CDNS,1996-05-24,17.17,18.08,17.0,17.75
+CDNS,1996-05-28,17.62,17.96,17.62,17.79
+CDNS,1996-05-29,17.75,17.92,17.67,17.75
+CDNS,1996-05-30,17.79,18.0,17.62,17.88
+CDNS,1996-05-31,17.79,19.08,17.79,18.92
+CDNS,1996-06-03,19.06,19.25,18.62,18.81
+CDNS,1996-06-04,18.81,19.06,18.75,18.94
+CDNS,1996-06-05,18.94,20.69,18.94,20.38
+CDNS,1996-06-06,21.0,21.12,20.38,20.44
+CDNS,1996-06-07,19.88,20.31,19.44,19.81
+CDNS,1996-06-10,19.94,21.25,19.75,21.25
+CDNS,1996-06-11,21.5,21.62,20.75,20.81
+CDNS,1996-06-12,21.0,22.06,21.0,21.88
+CDNS,1996-06-13,21.88,21.94,21.5,21.81
+CDNS,1996-06-14,21.81,22.19,21.81,21.81
+CDNS,1996-06-17,21.81,21.81,21.19,21.31
+CDNS,1996-06-18,21.31,21.38,20.38,20.44
+CDNS,1996-06-19,20.31,20.5,19.75,20.06
+CDNS,1996-06-20,20.06,20.31,18.5,19.62
+CDNS,1996-06-21,19.56,20.0,19.0,19.19
+CDNS,1996-06-24,19.19,19.25,18.5,18.56
+CDNS,1996-06-25,18.69,18.81,17.94,18.38
+CDNS,1996-06-26,18.31,18.31,16.75,17.27
+CDNS,1996-06-27,15.5,16.62,15.5,16.56
+CDNS,1996-06-28,17.0,18.19,16.75,16.88
+CDNS,1996-07-01,17.06,17.94,17.06,17.75
+CDNS,1996-07-02,18.0,18.62,17.94,17.94
+CDNS,1996-07-03,17.5,17.88,17.5,17.69
+CDNS,1996-07-05,17.38,17.69,17.38,17.44
+CDNS,1996-07-08,17.19,17.44,17.12,17.19
+CDNS,1996-07-09,17.19,17.31,16.38,16.5
+CDNS,1996-07-10,16.44,16.44,15.5,15.69
+CDNS,1996-07-11,14.75,14.81,14.0,14.19
+CDNS,1996-07-12,14.25,14.44,13.94,14.0
+CDNS,1996-07-15,14.12,14.12,12.31,12.38
+CDNS,1996-07-16,12.31,13.0,12.25,12.94
+CDNS,1996-07-17,13.44,14.38,13.31,13.88
+CDNS,1996-07-18,13.94,14.31,13.5,14.19
+CDNS,1996-07-19,14.19,14.31,13.12,13.25
+CDNS,1996-07-22,13.25,13.25,12.38,12.62
+CDNS,1996-07-23,12.88,13.0,10.69,11.5
+CDNS,1996-07-24,11.38,12.94,11.31,12.56
+CDNS,1996-07-25,12.75,14.06,12.75,13.88
+CDNS,1996-07-26,14.5,15.62,14.44,15.62
+CDNS,1996-07-29,15.5,15.5,14.31,14.38
+CDNS,1996-07-30,14.62,14.88,13.69,14.44
+CDNS,1996-07-31,14.38,15.38,14.38,15.25
+CDNS,1996-08-01,15.25,16.0,15.12,15.94
+CDNS,1996-08-02,16.25,16.5,15.25,15.5
+CDNS,1996-08-05,15.5,15.69,15.44,15.56
+CDNS,1996-08-06,15.69,16.06,15.44,15.5
+CDNS,1996-08-07,15.62,16.38,15.38,16.31
+CDNS,1996-08-08,16.25,16.25,15.81,15.94
+CDNS,1996-08-09,15.75,15.81,15.5,15.69
+CDNS,1996-08-12,15.56,16.06,15.56,15.88
+CDNS,1996-08-13,15.75,15.94,15.5,15.62
+CDNS,1996-08-14,15.56,15.94,15.56,15.81
+CDNS,1996-08-15,15.75,16.0,15.69,15.94
+CDNS,1996-08-16,15.75,16.25,15.75,16.19
+CDNS,1996-08-19,16.19,16.19,15.38,15.38
+CDNS,1996-08-20,15.25,15.62,14.88,15.06
+CDNS,1996-08-21,15.0,15.0,13.75,14.12
+CDNS,1996-08-22,14.12,14.5,14.06,14.31
+CDNS,1996-08-23,14.19,14.25,13.12,13.5
+CDNS,1996-08-26,13.44,13.44,13.0,13.0
+CDNS,1996-08-27,13.31,13.56,12.88,13.25
+CDNS,1996-08-28,13.38,13.56,13.31,13.44
+CDNS,1996-08-29,13.44,15.0,13.44,14.88
+CDNS,1996-08-30,15.0,15.19,14.62,14.81
+CDNS,1996-09-03,14.81,14.81,14.38,14.38
+CDNS,1996-09-04,14.25,14.25,14.0,14.0
+CDNS,1996-09-05,14.06,14.06,13.5,13.75
+CDNS,1996-09-06,13.81,14.75,13.81,14.38
+CDNS,1996-09-09,14.5,14.69,14.06,14.44
+CDNS,1996-09-10,14.44,15.69,14.38,15.62
+CDNS,1996-09-11,15.56,16.19,15.0,15.06
+CDNS,1996-09-12,15.19,15.75,15.19,15.44
+CDNS,1996-09-13,16.0,17.25,16.0,16.81
+CDNS,1996-09-16,18.0,18.12,17.81,18.0
+CDNS,1996-09-17,18.38,18.44,17.88,18.31
+CDNS,1996-09-18,18.25,18.88,18.0,18.5
+CDNS,1996-09-19,18.38,18.38,18.06,18.19
+CDNS,1996-09-20,18.19,18.88,17.81,18.69
+CDNS,1996-09-23,18.69,18.69,18.31,18.44
+CDNS,1996-09-24,18.19,18.56,18.0,18.12
+CDNS,1996-09-25,18.25,19.0,18.25,18.81
+CDNS,1996-09-26,19.0,19.62,18.88,18.94
+CDNS,1996-09-27,19.12,19.38,18.69,18.69
+CDNS,1996-09-30,18.62,18.62,17.69,18.0
+CDNS,1996-10-01,18.0,18.12,17.5,17.88
+CDNS,1996-10-02,17.94,18.81,17.94,18.44
+CDNS,1996-10-03,18.56,19.31,18.56,19.19
+CDNS,1996-10-04,19.31,19.62,19.31,19.5
+CDNS,1996-10-07,19.69,20.0,19.69,19.94
+CDNS,1996-10-08,19.88,20.06,19.0,19.19
+CDNS,1996-10-09,19.19,19.94,19.06,19.81
+CDNS,1996-10-10,19.75,19.75,19.31,19.44
+CDNS,1996-10-11,19.62,20.69,19.56,20.0
+CDNS,1996-10-14,19.88,20.0,19.38,19.5
+CDNS,1996-10-15,20.0,20.12,19.62,19.94
+CDNS,1996-10-16,19.94,20.25,19.75,20.12
+CDNS,1996-10-17,20.25,20.38,19.88,20.0
+CDNS,1996-10-18,20.06,20.31,19.94,20.12
+CDNS,1996-10-21,20.19,20.5,19.88,19.94
+CDNS,1996-10-22,19.88,19.88,18.81,19.38
+CDNS,1996-10-23,19.56,20.19,19.38,19.94
+CDNS,1996-10-24,20.0,20.12,19.38,19.38
+CDNS,1996-10-25,19.38,19.44,18.94,19.0
+CDNS,1996-10-28,19.19,19.31,17.69,17.88
+CDNS,1996-10-29,17.88,18.06,17.12,17.25
+CDNS,1996-10-30,17.25,17.69,16.94,17.62
+CDNS,1996-10-31,17.62,18.5,17.62,18.25
+CDNS,1996-11-01,18.44,18.69,17.56,17.62
+CDNS,1996-11-04,17.5,17.5,16.31,16.62
+CDNS,1996-11-05,16.69,17.25,16.31,16.88
+CDNS,1996-11-06,17.0,17.38,16.88,17.25
+CDNS,1996-11-07,17.38,18.62,17.38,18.31
+CDNS,1996-11-08,18.25,18.56,17.94,18.56
+CDNS,1996-11-11,18.31,18.56,18.25,18.5
+CDNS,1996-11-12,18.75,18.94,17.94,18.0
+CDNS,1996-11-13,18.06,18.5,17.88,18.5
+CDNS,1996-11-14,18.5,18.56,18.12,18.38
+CDNS,1996-11-15,18.38,18.38,17.62,18.25
+CDNS,1996-11-18,18.25,18.25,17.94,18.25
+CDNS,1996-11-19,18.06,18.38,18.06,18.19
+CDNS,1996-11-20,18.12,18.38,17.94,18.06
+CDNS,1996-11-21,17.75,18.5,17.75,18.31
+CDNS,1996-11-22,18.38,19.69,18.31,19.62
+CDNS,1996-11-25,19.5,19.69,19.12,19.56
+CDNS,1996-11-26,19.5,19.88,18.94,19.75
+CDNS,1996-11-27,19.75,19.75,19.31,19.56
+CDNS,1996-11-29,19.62,19.94,19.56,19.94
+CDNS,1996-12-02,19.75,19.88,19.44,19.62
+CDNS,1996-12-03,19.69,20.38,19.62,19.69
+CDNS,1996-12-04,19.81,19.88,19.44,19.88
+CDNS,1996-12-05,19.81,19.81,19.38,19.5
+CDNS,1996-12-06,18.94,19.44,18.81,19.25
+CDNS,1996-12-09,19.38,19.88,19.31,19.75
+CDNS,1996-12-10,20.0,20.12,19.69,19.69
+CDNS,1996-12-11,19.38,19.88,19.31,19.5
+CDNS,1996-12-12,19.56,19.88,19.25,19.31
+CDNS,1996-12-13,19.25,19.31,18.5,18.5
+CDNS,1996-12-16,18.5,18.62,17.5,17.69
+CDNS,1996-12-17,17.56,18.44,17.38,18.44
+CDNS,1996-12-18,18.44,19.0,18.31,18.75
+CDNS,1996-12-19,18.88,19.25,18.81,19.19
+CDNS,1996-12-20,19.06,19.38,18.75,18.88
+CDNS,1996-12-23,18.81,19.06,18.38,18.5
+CDNS,1996-12-24,18.5,18.69,18.44,18.69
+CDNS,1996-12-26,18.69,19.81,18.69,19.69
+CDNS,1996-12-27,19.5,19.5,19.19,19.25
+CDNS,1996-12-30,19.25,19.56,19.19,19.56
+CDNS,1996-12-31,19.5,19.88,19.06,19.75
+CDNS,1997-01-02,19.62,19.62,18.75,19.56
+CDNS,1997-01-03,19.44,20.0,19.06,20.0
+CDNS,1997-01-06,20.25,20.81,19.78,20.31
+CDNS,1997-01-07,20.31,20.31,19.75,19.94
+CDNS,1997-01-08,19.94,21.0,19.94,21.0
+CDNS,1997-01-09,21.0,21.19,20.81,21.19
+CDNS,1997-01-10,20.94,22.0,20.75,21.94
+CDNS,1997-01-13,21.62,21.69,20.75,20.81
+CDNS,1997-01-14,20.88,21.38,20.69,21.38
+CDNS,1997-01-15,21.31,22.06,21.19,21.31
+CDNS,1997-01-16,21.19,21.5,21.0,21.44
+CDNS,1997-01-17,21.25,22.12,21.25,21.88
+CDNS,1997-01-20,21.62,22.0,21.38,21.62
+CDNS,1997-01-21,21.62,22.5,21.56,21.88
+CDNS,1997-01-22,21.56,21.62,20.31,21.0
+CDNS,1997-01-23,21.0,21.12,19.5,19.94
+CDNS,1997-01-24,20.0,20.0,19.38,19.56
+CDNS,1997-01-27,19.75,19.75,19.0,19.0
+CDNS,1997-01-28,19.12,19.56,18.5,19.06
+CDNS,1997-01-29,18.94,19.19,18.5,18.88
+CDNS,1997-01-30,19.75,19.75,18.88,19.19
+CDNS,1997-01-31,19.31,19.31,19.0,19.12
+CDNS,1997-02-03,19.25,19.31,18.69,18.69
+CDNS,1997-02-04,18.75,19.0,18.31,18.38
+CDNS,1997-02-05,18.38,18.38,17.5,18.12
+CDNS,1997-02-06,18.06,18.19,17.62,18.06
+CDNS,1997-02-07,18.19,19.06,18.19,19.0
+CDNS,1997-02-10,18.81,18.81,17.75,18.25
+CDNS,1997-02-11,18.5,18.56,17.5,18.12
+CDNS,1997-02-12,18.0,19.06,18.0,18.88
+CDNS,1997-02-13,19.0,19.19,18.44,18.44
+CDNS,1997-02-14,18.56,19.0,18.5,19.0
+CDNS,1997-02-18,19.0,19.0,18.5,18.81
+CDNS,1997-02-19,18.75,19.06,18.62,19.0
+CDNS,1997-02-20,19.06,19.06,18.19,18.25
+CDNS,1997-02-21,18.25,18.62,18.25,18.38
+CDNS,1997-02-24,18.12,18.25,17.88,18.06
+CDNS,1997-02-25,18.0,19.0,18.0,19.0
+CDNS,1997-02-26,19.0,19.0,18.31,18.5
+CDNS,1997-02-27,18.5,18.75,18.25,18.56
+CDNS,1997-02-28,18.44,18.44,18.06,18.44
+CDNS,1997-03-03,18.25,18.62,18.12,18.44
+CDNS,1997-03-04,18.62,19.06,18.56,18.81
+CDNS,1997-03-05,18.94,18.94,18.25,18.69
+CDNS,1997-03-06,18.62,18.62,18.31,18.44
+CDNS,1997-03-07,18.44,18.5,17.38,17.69
+CDNS,1997-03-10,17.5,17.5,16.5,16.88
+CDNS,1997-03-11,17.06,17.19,16.38,16.94
+CDNS,1997-03-12,17.0,17.12,16.44,16.5
+CDNS,1997-03-13,16.31,16.62,15.75,15.94
+CDNS,1997-03-14,16.31,17.0,16.25,16.75
+CDNS,1997-03-17,16.69,17.06,15.94,17.0
+CDNS,1997-03-18,17.06,17.06,16.06,16.44
+CDNS,1997-03-19,16.31,16.56,15.38,16.0
+CDNS,1997-03-20,15.75,16.62,15.25,16.38
+CDNS,1997-03-21,16.38,16.38,15.75,15.81
+CDNS,1997-03-24,15.75,15.94,14.31,15.69
+CDNS,1997-03-25,15.62,16.12,15.06,15.88
+CDNS,1997-03-26,15.88,16.88,15.62,16.88
+CDNS,1997-03-27,16.88,17.62,16.75,17.0
+CDNS,1997-03-31,16.94,17.5,16.44,17.25
+CDNS,1997-04-01,17.12,17.12,16.31,16.5
+CDNS,1997-04-02,16.38,16.38,15.62,15.69
+CDNS,1997-04-03,15.69,16.94,15.5,16.88
+CDNS,1997-04-04,16.88,17.62,16.62,17.38
+CDNS,1997-04-07,17.38,17.5,16.81,16.88
+CDNS,1997-04-08,16.88,16.88,16.44,16.69
+CDNS,1997-04-09,16.69,16.69,16.06,16.06
+CDNS,1997-04-10,16.12,16.12,15.31,15.44
+CDNS,1997-04-11,15.25,15.81,14.69,15.12
+CDNS,1997-04-14,15.25,15.56,15.25,15.5
+CDNS,1997-04-15,15.75,16.38,15.12,15.25
+CDNS,1997-04-16,14.5,14.56,13.62,14.5
+CDNS,1997-04-17,14.75,15.69,14.5,15.12
+CDNS,1997-04-18,15.38,15.38,14.44,14.5
+CDNS,1997-04-21,14.12,14.19,13.06,13.38
+CDNS,1997-04-22,13.38,14.44,13.31,14.25
+CDNS,1997-04-23,14.12,14.56,14.06,14.5
+CDNS,1997-04-24,14.69,14.81,14.25,14.44
+CDNS,1997-04-25,14.31,14.31,13.88,13.94
+CDNS,1997-04-28,13.88,14.12,13.81,14.06
+CDNS,1997-04-29,14.44,15.0,14.38,14.75
+CDNS,1997-04-30,14.62,16.25,14.44,16.0
+CDNS,1997-05-01,15.94,16.88,15.94,16.75
+CDNS,1997-05-02,16.75,17.5,16.5,17.38
+CDNS,1997-05-05,17.5,18.19,17.5,18.19
+CDNS,1997-05-06,17.94,17.94,17.12,17.12
+CDNS,1997-05-07,17.19,17.75,17.19,17.5
+CDNS,1997-05-08,17.38,17.62,17.31,17.38
+CDNS,1997-05-09,17.38,17.62,17.06,17.38
+CDNS,1997-05-12,17.31,18.12,17.31,18.12
+CDNS,1997-05-13,18.0,18.06,17.81,17.88
+CDNS,1997-05-14,17.94,18.06,17.5,17.62
+CDNS,1997-05-15,17.5,18.0,17.5,17.94
+CDNS,1997-05-16,17.75,17.88,17.5,17.5
+CDNS,1997-05-19,17.5,17.81,17.5,17.69
+CDNS,1997-05-20,17.81,18.44,17.69,18.38
+CDNS,1997-05-21,18.12,19.06,18.06,19.0
+CDNS,1997-05-22,19.06,19.06,18.12,18.12
+CDNS,1997-05-23,18.25,18.44,17.38,18.0
+CDNS,1997-05-27,17.0,17.31,16.81,16.88
+CDNS,1997-05-28,17.19,17.25,16.19,16.75
+CDNS,1997-05-29,16.88,17.25,16.88,17.12
+CDNS,1997-05-30,16.75,16.94,16.44,16.62
+CDNS,1997-06-02,16.5,16.5,16.0,16.0
+CDNS,1997-06-03,15.94,15.94,15.44,15.5
+CDNS,1997-06-04,15.75,15.94,15.56,15.81
+CDNS,1997-06-05,15.69,16.0,15.62,15.75
+CDNS,1997-06-06,15.62,15.62,14.75,15.25
+CDNS,1997-06-09,15.38,16.31,15.31,15.31
+CDNS,1997-06-10,15.44,15.56,14.88,14.94
+CDNS,1997-06-11,15.06,15.06,14.25,14.44
+CDNS,1997-06-12,14.44,14.94,14.44,14.62
+CDNS,1997-06-13,14.69,15.19,14.69,14.94
+CDNS,1997-06-16,14.88,16.19,14.75,16.06
+CDNS,1997-06-17,16.0,16.5,15.56,16.25
+CDNS,1997-06-18,16.0,16.12,15.5,15.5
+CDNS,1997-06-19,15.62,15.94,15.62,15.88
+CDNS,1997-06-20,15.75,16.0,15.75,15.81
+CDNS,1997-06-23,15.69,15.69,15.06,15.12
+CDNS,1997-06-24,15.5,15.94,15.12,15.69
+CDNS,1997-06-25,15.69,15.94,15.5,15.62
+CDNS,1997-06-26,15.62,15.94,15.59,15.88
+CDNS,1997-06-27,16.0,16.38,16.0,16.28
+CDNS,1997-06-30,16.5,16.75,16.25,16.75
+CDNS,1997-07-01,16.75,17.69,16.75,17.53
+CDNS,1997-07-02,17.53,18.62,17.53,18.44
+CDNS,1997-07-03,18.47,18.88,18.47,18.78
+CDNS,1997-07-07,19.0,19.5,18.94,19.25
+CDNS,1997-07-08,19.25,20.38,19.25,19.59
+CDNS,1997-07-09,19.5,19.75,19.31,19.38
+CDNS,1997-07-10,19.25,19.81,19.25,19.53
+CDNS,1997-07-11,19.44,20.91,19.38,20.75
+CDNS,1997-07-14,20.78,21.38,20.66,21.0
+CDNS,1997-07-15,21.12,21.25,20.12,20.22
+CDNS,1997-07-16,20.25,21.56,19.97,21.38
+CDNS,1997-07-17,21.44,21.69,21.06,21.31
+CDNS,1997-07-18,20.88,20.88,19.72,20.0
+CDNS,1997-07-21,20.12,21.12,20.0,21.0
+CDNS,1997-07-22,21.0,21.34,20.78,21.03
+CDNS,1997-07-23,23.12,23.25,22.03,22.19
+CDNS,1997-07-24,22.25,22.91,22.25,22.81
+CDNS,1997-07-25,22.5,22.62,22.22,22.28
+CDNS,1997-07-28,22.25,22.25,21.91,22.0
+CDNS,1997-07-29,21.91,22.0,21.56,21.62
+CDNS,1997-07-30,21.88,22.25,21.75,22.25
+CDNS,1997-07-31,22.25,22.31,21.66,22.22
+CDNS,1997-08-01,22.34,23.19,22.19,23.09
+CDNS,1997-08-04,23.03,23.88,22.84,23.5
+CDNS,1997-08-05,23.25,24.62,23.25,24.62
+CDNS,1997-08-06,24.56,24.56,23.94,24.38
+CDNS,1997-08-07,24.19,24.19,23.44,23.56
+CDNS,1997-08-08,23.5,23.5,23.12,23.38
+CDNS,1997-08-11,23.38,23.38,22.41,23.0
+CDNS,1997-08-12,23.0,23.44,23.0,23.28
+CDNS,1997-08-13,23.5,23.5,23.0,23.38
+CDNS,1997-08-14,23.25,23.44,23.25,23.34
+CDNS,1997-08-15,23.25,23.25,22.69,22.75
+CDNS,1997-08-18,22.56,22.62,21.88,22.59
+CDNS,1997-08-19,22.59,23.28,22.59,23.25
+CDNS,1997-08-20,23.28,24.34,23.25,24.34
+CDNS,1997-08-21,24.34,24.34,23.06,23.12
+CDNS,1997-08-22,22.81,23.31,22.78,23.31
+CDNS,1997-08-25,23.38,24.12,23.28,23.72
+CDNS,1997-08-26,23.47,23.47,23.12,23.44
+CDNS,1997-08-27,23.59,24.25,23.56,24.25
+CDNS,1997-08-28,23.88,23.94,23.53,23.81
+CDNS,1997-08-29,23.56,23.78,23.5,23.78
+CDNS,1997-09-02,23.78,24.25,23.5,23.62
+CDNS,1997-09-03,23.25,23.66,23.22,23.62
+CDNS,1997-09-04,23.62,24.41,23.5,24.09
+CDNS,1997-09-05,24.25,24.62,24.25,24.31
+CDNS,1997-09-08,24.28,24.28,23.75,23.81
+CDNS,1997-09-09,24.12,25.06,24.12,25.0
+CDNS,1997-09-10,25.0,25.78,24.59,24.59
+CDNS,1997-09-11,24.91,25.41,24.78,25.12
+CDNS,1997-09-12,25.25,26.0,25.25,25.88
+CDNS,1997-09-15,25.97,27.25,25.97,26.62
+CDNS,1997-09-16,26.62,27.12,26.53,27.12
+CDNS,1997-09-17,27.38,27.69,26.88,27.5
+CDNS,1997-09-18,27.5,28.03,27.28,27.31
+CDNS,1997-09-19,27.31,27.53,27.25,27.38
+CDNS,1997-09-22,27.47,27.59,27.16,27.22
+CDNS,1997-09-23,27.22,27.22,26.5,26.78
+CDNS,1997-09-24,27.12,27.5,26.56,26.81
+CDNS,1997-09-25,26.78,26.78,25.88,26.56
+CDNS,1997-09-26,26.56,26.72,25.91,26.28
+CDNS,1997-09-29,26.25,27.28,26.22,26.97
+CDNS,1997-09-30,26.91,27.0,26.62,26.75
+CDNS,1997-10-01,26.81,26.88,26.38,26.78
+CDNS,1997-10-02,26.78,26.78,25.94,26.25
+CDNS,1997-10-03,26.47,26.62,26.03,26.22
+CDNS,1997-10-06,26.44,26.56,26.16,26.16
+CDNS,1997-10-07,26.0,27.16,25.84,26.81
+CDNS,1997-10-08,27.25,27.47,26.59,26.78
+CDNS,1997-10-09,26.5,27.12,26.44,27.09
+CDNS,1997-10-10,27.06,27.44,27.06,27.44
+CDNS,1997-10-13,27.75,28.5,27.59,28.47
+CDNS,1997-10-14,28.56,28.78,28.0,28.56
+CDNS,1997-10-15,28.44,28.75,28.0,28.0
+CDNS,1997-10-16,27.94,28.06,26.25,27.12
+CDNS,1997-10-17,26.5,26.72,26.12,26.47
+CDNS,1997-10-20,26.75,28.0,26.59,27.94
+CDNS,1997-10-21,26.5,26.62,25.53,26.06
+CDNS,1997-10-22,26.06,26.62,25.16,25.72
+CDNS,1997-10-23,25.03,25.19,23.81,25.06
+CDNS,1997-10-24,25.12,25.16,23.0,23.72
+CDNS,1997-10-27,23.59,23.59,22.44,22.44
+CDNS,1997-10-28,21.5,24.28,21.31,24.28
+CDNS,1997-10-29,24.28,25.16,24.22,25.06
+CDNS,1997-10-30,24.25,24.66,24.0,24.12
+CDNS,1997-10-31,25.5,26.62,25.25,26.62
+CDNS,1997-11-03,26.81,27.38,26.62,27.31
+CDNS,1997-11-04,27.44,28.38,27.31,28.38
+CDNS,1997-11-05,28.47,28.66,28.09,28.66
+CDNS,1997-11-06,28.5,28.5,27.5,27.56
+CDNS,1997-11-07,27.38,27.38,26.5,26.81
+CDNS,1997-11-10,26.81,27.22,26.81,26.94
+CDNS,1997-11-11,27.0,27.66,26.88,27.16
+CDNS,1997-11-12,27.16,27.16,26.03,26.31
+CDNS,1997-11-13,26.31,26.5,25.16,25.38
+CDNS,1997-11-14,25.56,26.75,25.5,26.59
+CDNS,1997-11-17,26.75,26.88,26.12,26.69
+CDNS,1997-11-18,26.88,26.88,25.88,25.88
+CDNS,1997-11-19,25.94,26.31,25.56,25.69
+CDNS,1997-11-20,25.75,27.0,25.75,26.94
+CDNS,1997-11-21,26.81,26.94,25.31,26.06
+CDNS,1997-11-24,26.0,26.44,24.94,25.5
+CDNS,1997-11-25,25.75,25.97,25.12,25.12
+CDNS,1997-11-26,25.25,25.94,25.06,25.62
+CDNS,1997-11-28,25.62,26.06,25.25,25.25
+CDNS,1997-12-01,26.12,27.12,26.12,26.88
+CDNS,1997-12-02,26.88,27.0,26.0,26.0
+CDNS,1997-12-03,26.12,27.75,26.12,27.0
+CDNS,1997-12-04,27.38,27.5,26.88,27.31
+CDNS,1997-12-05,27.06,27.94,27.0,27.88
+CDNS,1997-12-08,27.88,29.12,27.81,28.75
+CDNS,1997-12-09,28.75,28.75,27.44,28.25
+CDNS,1997-12-10,27.69,27.69,25.75,26.81
+CDNS,1997-12-11,26.56,26.56,24.56,24.56
+CDNS,1997-12-12,25.0,25.25,22.75,22.88
+CDNS,1997-12-15,23.38,23.69,21.62,22.31
+CDNS,1997-12-16,22.44,24.56,22.44,24.5
+CDNS,1997-12-17,25.0,25.62,24.75,24.94
+CDNS,1997-12-18,24.81,25.0,23.25,23.88
+CDNS,1997-12-19,23.5,24.94,22.56,24.5
+CDNS,1997-12-22,24.88,25.56,24.31,24.69
+CDNS,1997-12-23,24.69,24.69,22.88,23.31
+CDNS,1997-12-24,23.5,23.56,22.81,22.94
+CDNS,1997-12-26,22.94,23.0,22.44,22.56
+CDNS,1997-12-29,22.56,23.0,22.5,22.5
+CDNS,1997-12-30,22.75,24.62,22.62,24.31
+CDNS,1997-12-31,24.38,25.0,24.06,24.5
+CDNS,1998-01-02,24.38,25.19,24.06,24.94
+CDNS,1998-01-05,25.0,25.25,24.81,25.12
+CDNS,1998-01-06,25.0,25.19,24.44,24.5
+CDNS,1998-01-07,24.06,24.06,23.5,23.88
+CDNS,1998-01-08,23.69,24.75,23.5,24.31
+CDNS,1998-01-09,24.25,24.25,22.88,23.31
+CDNS,1998-01-12,22.69,23.5,22.56,22.75
+CDNS,1998-01-13,22.69,24.12,22.69,23.75
+CDNS,1998-01-14,23.75,23.88,22.06,23.12
+CDNS,1998-01-15,22.88,24.38,22.75,24.06
+CDNS,1998-01-16,24.25,24.5,23.38,23.44
+CDNS,1998-01-20,23.69,25.25,23.69,24.88
+CDNS,1998-01-21,25.19,25.19,24.0,24.75
+CDNS,1998-01-22,24.62,25.69,24.62,25.31
+CDNS,1998-01-23,25.69,25.75,24.5,25.0
+CDNS,1998-01-26,25.0,25.75,24.69,24.81
+CDNS,1998-01-27,24.81,25.25,22.38,25.0
+CDNS,1998-01-28,26.25,28.88,26.06,28.56
+CDNS,1998-01-29,28.31,28.69,27.44,27.62
+CDNS,1998-01-30,27.62,28.69,27.38,28.0
+CDNS,1998-02-02,28.25,29.25,28.25,28.62
+CDNS,1998-02-03,28.69,29.69,28.5,29.69
+CDNS,1998-02-04,29.0,29.75,28.81,29.62
+CDNS,1998-02-05,30.0,32.0,30.0,31.56
+CDNS,1998-02-06,31.44,31.94,29.88,29.88
+CDNS,1998-02-09,30.5,31.0,29.94,30.06
+CDNS,1998-02-10,30.0,31.75,29.94,31.69
+CDNS,1998-02-11,31.94,33.25,31.56,32.69
+CDNS,1998-02-12,32.69,33.0,31.94,33.0
+CDNS,1998-02-13,32.56,33.25,32.31,33.0
+CDNS,1998-02-17,33.0,33.44,31.62,31.69
+CDNS,1998-02-18,31.56,32.44,31.56,32.44
+CDNS,1998-02-19,32.19,33.81,32.0,33.31
+CDNS,1998-02-20,33.31,33.38,32.75,33.38
+CDNS,1998-02-23,33.38,34.44,33.25,33.25
+CDNS,1998-02-24,33.12,33.25,32.38,32.62
+CDNS,1998-02-25,32.88,34.44,32.88,34.0
+CDNS,1998-02-26,34.12,36.0,34.06,36.0
+CDNS,1998-02-27,35.75,35.75,34.75,34.94
+CDNS,1998-03-02,35.0,36.38,34.5,34.94
+CDNS,1998-03-03,34.69,35.0,34.38,34.62
+CDNS,1998-03-04,34.69,35.44,34.25,34.81
+CDNS,1998-03-05,33.81,34.5,33.62,33.88
+CDNS,1998-03-06,34.0,34.44,33.75,33.94
+CDNS,1998-03-09,33.81,34.5,32.94,33.0
+CDNS,1998-03-10,33.0,34.12,33.0,33.69
+CDNS,1998-03-11,33.88,34.44,33.69,34.25
+CDNS,1998-03-12,34.06,34.38,33.38,33.94
+CDNS,1998-03-13,33.94,34.75,33.44,33.5
+CDNS,1998-03-16,33.69,33.94,33.38,33.69
+CDNS,1998-03-17,33.69,34.0,32.38,33.88
+CDNS,1998-03-18,33.69,35.38,33.56,35.19
+CDNS,1998-03-19,35.19,36.19,35.0,35.38
+CDNS,1998-03-20,35.12,35.25,34.19,34.44
+CDNS,1998-03-23,34.5,35.0,33.81,34.0
+CDNS,1998-03-24,34.19,34.44,33.75,34.0
+CDNS,1998-03-25,34.75,35.62,34.31,34.56
+CDNS,1998-03-26,34.56,34.62,33.31,34.62
+CDNS,1998-03-27,35.81,35.88,35.06,35.06
+CDNS,1998-03-30,34.94,35.25,34.25,34.38
+CDNS,1998-03-31,34.31,36.12,34.31,34.62
+CDNS,1998-04-01,34.62,37.12,33.88,37.0
+CDNS,1998-04-02,36.81,38.25,36.56,37.44
+CDNS,1998-04-03,37.5,38.0,36.75,37.0
+CDNS,1998-04-06,36.81,37.75,36.0,36.12
+CDNS,1998-04-07,35.88,35.88,34.69,34.88
+CDNS,1998-04-08,35.12,35.44,34.56,34.81
+CDNS,1998-04-09,35.44,35.69,34.44,34.5
+CDNS,1998-04-13,34.62,34.94,33.94,34.31
+CDNS,1998-04-14,34.62,35.62,34.62,35.06
+CDNS,1998-04-15,35.25,35.94,34.75,35.0
+CDNS,1998-04-16,35.0,35.0,34.38,34.75
+CDNS,1998-04-17,34.5,35.31,34.25,35.06
+CDNS,1998-04-20,35.06,37.12,35.06,36.38
+CDNS,1998-04-21,37.0,38.06,36.75,38.0
+CDNS,1998-04-22,37.88,37.88,35.12,35.5
+CDNS,1998-04-23,35.38,35.56,34.69,34.81
+CDNS,1998-04-24,34.81,35.75,33.19,34.88
+CDNS,1998-04-27,34.25,34.5,33.56,33.88
+CDNS,1998-04-28,34.31,35.5,34.31,35.5
+CDNS,1998-04-29,35.38,35.5,34.19,34.44
+CDNS,1998-04-30,34.75,36.5,34.75,36.31
+CDNS,1998-05-01,36.06,36.62,35.62,36.5
+CDNS,1998-05-04,36.75,37.62,36.44,37.44
+CDNS,1998-05-05,37.5,37.94,37.25,37.38
+CDNS,1998-05-06,37.38,37.75,36.69,36.69
+CDNS,1998-05-07,36.88,36.88,35.94,36.19
+CDNS,1998-05-08,36.12,36.94,36.0,36.5
+CDNS,1998-05-11,36.38,36.5,35.88,35.94
+CDNS,1998-05-12,35.75,36.31,35.25,35.88
+CDNS,1998-05-13,35.81,36.94,35.81,36.56
+CDNS,1998-05-14,36.31,36.75,36.06,36.19
+CDNS,1998-05-15,36.69,37.94,36.56,37.0
+CDNS,1998-05-18,36.88,36.88,35.81,36.25
+CDNS,1998-05-19,37.12,38.38,37.12,37.94
+CDNS,1998-05-20,38.44,39.0,36.88,36.88
+CDNS,1998-05-21,37.06,37.56,36.12,36.75
+CDNS,1998-05-22,36.75,36.88,35.44,35.75
+CDNS,1998-05-26,36.0,36.5,35.5,35.56
+CDNS,1998-05-27,35.0,35.19,34.5,34.88
+CDNS,1998-05-28,35.0,35.69,35.0,35.44
+CDNS,1998-05-29,36.25,36.5,35.25,35.25
+CDNS,1998-06-01,35.0,35.5,34.5,34.75
+CDNS,1998-06-02,35.0,35.38,33.75,34.19
+CDNS,1998-06-03,34.12,34.62,32.19,32.19
+CDNS,1998-06-04,32.56,33.44,31.75,32.94
+CDNS,1998-06-05,33.19,33.19,32.5,32.5
+CDNS,1998-06-08,33.0,33.62,32.75,33.38
+CDNS,1998-06-09,34.12,34.88,33.81,34.88
+CDNS,1998-06-10,34.75,34.75,33.06,33.19
+CDNS,1998-06-11,33.25,33.25,31.81,32.25
+CDNS,1998-06-12,32.25,32.5,30.25,32.25
+CDNS,1998-06-15,32.0,32.25,31.0,31.12
+CDNS,1998-06-16,31.25,32.06,31.0,31.75
+CDNS,1998-06-17,31.75,33.0,31.12,32.0
+CDNS,1998-06-18,31.62,31.75,30.56,31.5
+CDNS,1998-06-19,31.25,31.88,31.0,31.19
+CDNS,1998-06-22,31.12,32.5,31.0,32.06
+CDNS,1998-06-23,32.62,33.75,32.62,33.0
+CDNS,1998-06-24,33.19,33.94,33.0,33.25
+CDNS,1998-06-25,33.75,34.38,33.0,33.5
+CDNS,1998-06-26,33.31,33.38,32.62,33.0
+CDNS,1998-06-29,33.0,33.5,32.5,32.5
+CDNS,1998-06-30,32.44,32.44,30.62,31.25
+CDNS,1998-07-01,31.25,31.25,27.25,29.88
+CDNS,1998-07-02,28.75,28.75,27.62,27.62
+CDNS,1998-07-06,28.0,29.12,28.0,28.5
+CDNS,1998-07-07,30.0,30.75,28.06,28.62
+CDNS,1998-07-08,28.62,28.94,27.5,28.56
+CDNS,1998-07-09,28.44,28.44,27.75,27.94
+CDNS,1998-07-10,27.94,27.94,26.94,27.81
+CDNS,1998-07-13,27.75,28.0,27.12,27.31
+CDNS,1998-07-14,27.25,27.25,24.56,26.62
+CDNS,1998-07-15,27.81,29.88,27.62,29.19
+CDNS,1998-07-16,28.94,31.0,28.44,30.44
+CDNS,1998-07-17,30.56,31.38,29.88,29.88
+CDNS,1998-07-20,30.0,32.25,29.88,31.12
+CDNS,1998-07-21,31.06,31.44,29.44,29.62
+CDNS,1998-07-22,29.62,29.62,27.0,28.5
+CDNS,1998-07-23,30.38,31.0,29.5,30.12
+CDNS,1998-07-24,30.12,30.94,30.12,30.69
+CDNS,1998-07-27,30.56,30.62,29.56,30.38
+CDNS,1998-07-28,30.25,30.38,29.06,29.94
+CDNS,1998-07-29,30.0,30.38,28.5,29.0
+CDNS,1998-07-30,29.19,30.38,29.19,30.25
+CDNS,1998-07-31,30.31,30.44,28.81,28.81
+CDNS,1998-08-03,28.81,28.81,27.38,28.0
+CDNS,1998-08-04,28.5,28.75,27.38,27.56
+CDNS,1998-08-05,27.25,28.0,26.31,26.69
+CDNS,1998-08-06,26.44,27.94,26.44,27.75
+CDNS,1998-08-07,28.0,29.0,27.81,28.12
+CDNS,1998-08-10,27.75,27.88,26.81,26.94
+CDNS,1998-08-11,26.0,26.69,25.81,26.19
+CDNS,1998-08-12,26.75,27.94,26.75,27.69
+CDNS,1998-08-13,27.75,27.75,27.12,27.38
+CDNS,1998-08-14,27.38,28.25,27.25,27.31
+CDNS,1998-08-17,27.44,28.0,27.19,28.0
+CDNS,1998-08-18,28.25,29.38,28.25,29.12
+CDNS,1998-08-19,29.19,30.0,28.62,28.81
+CDNS,1998-08-20,29.0,29.19,28.25,28.38
+CDNS,1998-08-21,27.88,27.88,26.88,27.56
+CDNS,1998-08-24,27.56,28.12,26.75,27.12
+CDNS,1998-08-25,27.38,27.62,26.06,26.31
+CDNS,1998-08-26,26.06,26.12,24.75,25.06
+CDNS,1998-08-27,24.25,24.62,23.0,24.0
+CDNS,1998-08-28,24.62,24.88,23.5,24.31
+CDNS,1998-08-31,24.19,24.31,21.12,21.12
+CDNS,1998-09-01,21.31,21.69,20.0,20.69
+CDNS,1998-09-02,20.75,22.0,20.75,20.88
+CDNS,1998-09-03,20.38,22.5,20.0,22.5
+CDNS,1998-09-04,22.56,23.12,22.06,22.81
+CDNS,1998-09-08,23.06,25.75,23.06,25.44
+CDNS,1998-09-09,25.5,25.75,24.19,24.56
+CDNS,1998-09-10,24.06,24.88,23.25,24.06
+CDNS,1998-09-11,24.12,25.25,24.0,24.81
+CDNS,1998-09-14,25.25,26.0,25.19,25.5
+CDNS,1998-09-15,25.62,25.62,25.0,25.31
+CDNS,1998-09-16,25.56,25.75,24.94,25.5
+CDNS,1998-09-17,25.0,25.0,23.5,23.56
+CDNS,1998-09-18,23.31,23.62,22.56,22.88
+CDNS,1998-09-21,21.38,23.31,21.25,23.12
+CDNS,1998-09-22,23.81,24.31,23.38,23.94
+CDNS,1998-09-23,24.44,25.19,24.0,24.88
+CDNS,1998-09-24,25.0,25.38,23.75,23.88
+CDNS,1998-09-25,23.94,24.19,23.19,23.94
+CDNS,1998-09-28,24.5,26.12,24.38,25.38
+CDNS,1998-09-29,25.44,26.25,24.69,25.94
+CDNS,1998-09-30,25.94,26.12,25.25,25.56
+CDNS,1998-10-01,25.31,25.44,23.75,24.19
+CDNS,1998-10-02,24.19,24.75,23.25,24.62
+CDNS,1998-10-05,24.12,24.12,22.25,22.5
+CDNS,1998-10-06,22.88,23.69,20.25,20.5
+CDNS,1998-10-07,20.94,21.44,20.25,20.62
+CDNS,1998-10-08,20.25,20.25,19.31,19.75
+CDNS,1998-10-09,20.0,20.62,19.12,19.19
+CDNS,1998-10-12,20.5,21.62,20.38,21.38
+CDNS,1998-10-13,21.19,21.25,20.62,20.81
+CDNS,1998-10-14,21.06,23.25,20.94,22.88
+CDNS,1998-10-15,22.88,24.44,22.62,24.38
+CDNS,1998-10-16,24.62,25.5,24.62,25.0
+CDNS,1998-10-19,25.0,26.88,24.94,25.75
+CDNS,1998-10-20,26.0,27.25,24.0,24.19
+CDNS,1998-10-21,22.0,22.0,19.62,20.88
+CDNS,1998-10-22,20.62,20.62,19.38,19.75
+CDNS,1998-10-23,20.5,21.38,20.44,20.75
+CDNS,1998-10-26,20.75,20.94,19.62,20.56
+CDNS,1998-10-27,20.81,21.56,20.62,20.94
+CDNS,1998-10-28,21.31,23.0,21.0,22.69
+CDNS,1998-10-29,22.88,23.0,21.75,21.81
+CDNS,1998-10-30,21.75,22.12,20.25,21.0
+CDNS,1998-11-02,22.75,22.81,19.75,20.56
+CDNS,1998-11-03,20.25,20.5,19.56,20.0
+CDNS,1998-11-04,20.38,25.44,20.38,25.31
+CDNS,1998-11-05,24.12,26.38,24.0,25.25
+CDNS,1998-11-06,25.44,25.44,24.69,25.38
+CDNS,1998-11-09,25.31,25.31,23.94,24.5
+CDNS,1998-11-10,24.75,24.75,23.94,24.25
+CDNS,1998-11-11,24.25,24.75,23.75,24.19
+CDNS,1998-11-12,24.06,28.38,23.88,28.25
+CDNS,1998-11-13,28.0,30.0,26.88,29.38
+CDNS,1998-11-16,29.12,29.31,27.31,29.12
+CDNS,1998-11-17,28.5,28.94,26.56,27.62
+CDNS,1998-11-18,27.75,28.12,27.0,27.5
+CDNS,1998-11-19,28.0,28.62,27.81,28.25
+CDNS,1998-11-20,28.25,29.44,27.75,29.0
+CDNS,1998-11-23,29.38,29.62,29.06,29.31
+CDNS,1998-11-24,28.5,29.44,28.5,29.12
+CDNS,1998-11-25,29.12,29.88,29.0,29.0
+CDNS,1998-11-27,28.81,29.31,28.81,29.31
+CDNS,1998-11-30,28.81,28.81,27.94,28.12
+CDNS,1998-12-01,27.88,28.69,27.56,28.38
+CDNS,1998-12-02,28.44,30.75,28.25,30.5
+CDNS,1998-12-03,31.31,31.31,29.56,29.69
+CDNS,1998-12-04,30.0,30.81,30.0,30.62
+CDNS,1998-12-07,30.62,30.62,29.5,29.94
+CDNS,1998-12-08,30.25,31.75,29.88,30.0
+CDNS,1998-12-09,29.5,30.0,28.75,29.19
+CDNS,1998-12-10,29.38,29.88,27.75,27.94
+CDNS,1998-12-11,27.44,28.0,26.5,27.56
+CDNS,1998-12-14,26.0,26.25,24.75,25.25
+CDNS,1998-12-15,25.25,26.5,25.25,26.38
+CDNS,1998-12-16,26.38,27.38,26.19,26.19
+CDNS,1998-12-17,26.88,27.69,26.56,26.62
+CDNS,1998-12-18,26.75,28.44,26.75,28.25
+CDNS,1998-12-21,28.75,28.94,28.0,28.31
+CDNS,1998-12-22,28.06,28.25,27.12,28.0
+CDNS,1998-12-23,28.31,28.62,27.56,28.06
+CDNS,1998-12-24,27.88,28.06,27.5,27.62
+CDNS,1998-12-28,27.5,28.25,27.25,27.62
+CDNS,1998-12-29,27.62,27.75,27.12,27.5
+CDNS,1998-12-30,27.38,28.31,27.38,28.0
+CDNS,1998-12-31,28.0,29.88,28.0,29.75
+CDNS,1999-01-04,29.75,30.88,29.56,30.06
+CDNS,1999-01-05,30.06,30.06,29.56,29.69
+CDNS,1999-01-06,31.25,31.5,30.12,30.5
+CDNS,1999-01-07,29.75,30.81,29.5,30.0
+CDNS,1999-01-08,30.56,30.75,28.62,28.75
+CDNS,1999-01-11,28.88,31.0,28.5,30.62
+CDNS,1999-01-12,30.38,34.0,30.38,33.5
+CDNS,1999-01-13,31.56,34.06,31.19,33.0
+CDNS,1999-01-14,32.81,32.81,31.19,32.0
+CDNS,1999-01-15,32.75,32.81,31.62,32.75
+CDNS,1999-01-19,34.0,34.12,32.0,32.38
+CDNS,1999-01-20,32.56,33.5,30.75,30.88
+CDNS,1999-01-21,31.12,31.38,29.56,29.88
+CDNS,1999-01-22,29.38,30.0,29.0,29.5
+CDNS,1999-01-25,29.5,29.69,28.25,28.62
+CDNS,1999-01-26,28.88,30.0,28.88,29.12
+CDNS,1999-01-27,29.62,31.5,29.44,30.69
+CDNS,1999-01-28,31.69,32.5,31.0,32.25
+CDNS,1999-01-29,32.94,32.94,31.75,32.0
+CDNS,1999-02-01,32.0,32.31,31.44,31.81
+CDNS,1999-02-02,31.94,31.94,29.94,30.69
+CDNS,1999-02-03,30.94,31.75,30.88,31.31
+CDNS,1999-02-04,30.94,31.69,30.19,30.62
+CDNS,1999-02-05,30.62,30.94,27.81,28.69
+CDNS,1999-02-08,29.75,30.0,28.31,29.31
+CDNS,1999-02-09,29.19,29.69,27.75,27.88
+CDNS,1999-02-10,27.88,28.25,26.81,28.12
+CDNS,1999-02-11,28.25,30.38,28.25,30.38
+CDNS,1999-02-12,29.75,30.25,28.81,29.62
+CDNS,1999-02-16,29.88,30.19,28.25,28.31
+CDNS,1999-02-17,27.62,27.75,26.5,26.81
+CDNS,1999-02-18,27.06,27.62,26.75,27.12
+CDNS,1999-02-19,27.12,27.25,26.19,26.81
+CDNS,1999-02-22,26.75,27.5,26.75,27.12
+CDNS,1999-02-23,27.25,28.0,27.12,28.0
+CDNS,1999-02-24,27.88,28.38,26.44,26.94
+CDNS,1999-02-25,26.94,26.94,25.25,26.0
+CDNS,1999-02-26,26.0,26.0,23.75,24.06
+CDNS,1999-03-01,24.06,24.5,23.25,24.12
+CDNS,1999-03-02,24.38,24.81,24.0,24.0
+CDNS,1999-03-03,24.44,24.44,23.0,23.25
+CDNS,1999-03-04,23.44,24.25,23.44,24.25
+CDNS,1999-03-05,24.75,24.81,23.12,23.25
+CDNS,1999-03-08,23.25,24.5,23.25,24.06
+CDNS,1999-03-09,24.06,24.94,23.5,24.06
+CDNS,1999-03-10,24.0,24.19,23.12,23.88
+CDNS,1999-03-11,24.25,24.88,24.0,24.31
+CDNS,1999-03-12,24.38,24.44,22.81,24.0
+CDNS,1999-03-15,24.25,24.69,23.88,24.25
+CDNS,1999-03-16,24.0,24.44,22.62,23.19
+CDNS,1999-03-17,23.0,24.56,22.94,24.44
+CDNS,1999-03-18,24.0,24.31,22.81,22.94
+CDNS,1999-03-19,22.88,23.0,21.81,22.44
+CDNS,1999-03-22,22.44,22.75,22.19,22.19
+CDNS,1999-03-23,22.12,22.75,21.62,22.75
+CDNS,1999-03-24,22.5,25.62,22.5,25.06
+CDNS,1999-03-25,25.06,27.88,25.06,26.56
+CDNS,1999-03-26,27.0,27.19,25.81,26.38
+CDNS,1999-03-29,26.38,27.0,26.0,26.75
+CDNS,1999-03-30,26.75,26.75,25.0,25.0
+CDNS,1999-03-31,25.19,25.81,25.16,25.75
+CDNS,1999-04-01,25.94,26.19,24.69,26.19
+CDNS,1999-04-05,26.38,26.62,25.31,25.62
+CDNS,1999-04-06,25.62,25.62,24.75,25.06
+CDNS,1999-04-07,25.0,25.5,23.94,24.06
+CDNS,1999-04-08,24.0,25.38,23.75,25.25
+CDNS,1999-04-09,25.31,25.38,24.56,25.31
+CDNS,1999-04-12,24.19,25.19,24.12,24.88
+CDNS,1999-04-13,24.81,24.81,22.75,23.19
+CDNS,1999-04-14,23.25,24.38,23.12,24.0
+CDNS,1999-04-15,23.75,24.19,23.5,24.0
+CDNS,1999-04-16,23.75,24.0,22.44,22.44
+CDNS,1999-04-19,22.69,23.12,20.56,21.0
+CDNS,1999-04-20,21.25,21.75,19.88,20.81
+CDNS,1999-04-21,12.19,12.62,10.62,12.5
+CDNS,1999-04-22,12.5,12.5,11.75,12.0
+CDNS,1999-04-23,12.5,13.06,12.06,13.0
+CDNS,1999-04-26,13.5,14.0,13.0,14.0
+CDNS,1999-04-27,14.0,14.31,13.81,14.19
+CDNS,1999-04-28,14.12,14.12,13.88,14.0
+CDNS,1999-04-29,14.0,14.0,13.75,13.75
+CDNS,1999-04-30,13.75,13.94,13.19,13.56
+CDNS,1999-05-03,13.62,14.0,13.44,14.0
+CDNS,1999-05-04,14.0,14.0,13.62,13.75
+CDNS,1999-05-05,13.62,13.94,12.88,13.19
+CDNS,1999-05-06,13.19,13.19,12.88,12.88
+CDNS,1999-05-07,12.94,13.06,12.75,12.88
+CDNS,1999-05-10,12.88,12.94,12.25,12.44
+CDNS,1999-05-11,12.5,12.69,12.0,12.5
+CDNS,1999-05-12,12.38,12.94,12.25,12.69
+CDNS,1999-05-13,12.75,13.25,12.44,12.62
+CDNS,1999-05-14,12.44,12.62,12.0,12.12
+CDNS,1999-05-17,12.06,12.06,11.25,11.31
+CDNS,1999-05-18,11.31,11.62,11.06,11.62
+CDNS,1999-05-19,11.31,11.81,11.31,11.62
+CDNS,1999-05-20,11.94,13.19,11.81,12.69
+CDNS,1999-05-21,12.62,13.5,12.62,13.44
+CDNS,1999-05-24,13.81,13.81,13.25,13.31
+CDNS,1999-05-25,13.25,13.31,12.69,13.0
+CDNS,1999-05-26,13.0,13.38,12.81,12.94
+CDNS,1999-05-27,13.0,13.44,12.81,13.06
+CDNS,1999-05-28,13.06,13.19,12.75,12.88
+CDNS,1999-06-01,13.0,13.06,12.56,12.88
+CDNS,1999-06-02,12.75,13.06,12.62,12.88
+CDNS,1999-06-03,13.0,13.25,12.81,13.19
+CDNS,1999-06-04,13.38,13.5,13.19,13.5
+CDNS,1999-06-07,13.5,14.5,13.44,14.38
+CDNS,1999-06-08,14.62,15.62,14.38,15.0
+CDNS,1999-06-09,15.0,15.56,14.81,15.06
+CDNS,1999-06-10,14.81,14.81,14.38,14.62
+CDNS,1999-06-11,14.75,15.0,13.75,13.81
+CDNS,1999-06-14,12.88,13.12,12.5,12.69
+CDNS,1999-06-15,12.94,13.06,12.69,12.94
+CDNS,1999-06-16,13.0,13.75,12.94,13.75
+CDNS,1999-06-17,13.5,13.88,13.44,13.81
+CDNS,1999-06-18,13.62,13.69,13.44,13.56
+CDNS,1999-06-21,13.75,14.19,13.75,13.88
+CDNS,1999-06-22,13.94,14.19,13.5,14.0
+CDNS,1999-06-23,14.0,14.38,13.62,14.38
+CDNS,1999-06-24,14.12,14.19,13.88,14.0
+CDNS,1999-06-25,14.0,14.06,13.25,13.5
+CDNS,1999-06-28,13.5,13.62,13.06,13.06
+CDNS,1999-06-29,13.12,13.56,12.94,13.56
+CDNS,1999-06-30,13.56,13.62,12.62,12.62
+CDNS,1999-07-01,13.0,13.44,12.94,13.44
+CDNS,1999-07-02,13.25,13.38,13.06,13.31
+CDNS,1999-07-06,13.44,13.88,13.38,13.62
+CDNS,1999-07-07,13.69,13.75,13.25,13.25
+CDNS,1999-07-08,13.12,13.25,13.0,13.12
+CDNS,1999-07-09,13.12,13.38,13.12,13.25
+CDNS,1999-07-12,13.12,13.38,13.06,13.19
+CDNS,1999-07-13,13.12,13.31,13.06,13.25
+CDNS,1999-07-14,13.25,13.88,13.25,13.62
+CDNS,1999-07-15,14.0,16.0,13.94,16.0
+CDNS,1999-07-16,16.0,16.75,15.31,15.94
+CDNS,1999-07-19,16.0,16.0,15.19,15.5
+CDNS,1999-07-20,15.38,15.38,14.88,14.88
+CDNS,1999-07-21,13.0,13.0,11.69,11.69
+CDNS,1999-07-22,12.06,12.06,10.75,11.0
+CDNS,1999-07-23,11.0,11.0,10.56,10.75
+CDNS,1999-07-26,10.75,10.75,10.38,10.5
+CDNS,1999-07-27,10.62,10.75,10.56,10.69
+CDNS,1999-07-28,10.81,10.94,10.69,10.88
+CDNS,1999-07-29,10.75,10.81,10.38,10.5
+CDNS,1999-07-30,10.5,10.56,10.12,10.56
+CDNS,1999-08-02,10.56,10.75,10.31,10.5
+CDNS,1999-08-03,10.38,10.5,9.75,10.12
+CDNS,1999-08-04,10.19,10.19,9.81,9.81
+CDNS,1999-08-05,9.94,9.94,9.44,9.81
+CDNS,1999-08-06,9.88,9.94,9.69,9.75
+CDNS,1999-08-09,10.0,10.06,9.62,9.81
+CDNS,1999-08-10,9.88,9.94,9.31,9.5
+CDNS,1999-08-11,9.56,9.62,9.19,9.31
+CDNS,1999-08-12,9.44,9.88,9.44,9.88
+CDNS,1999-08-13,10.12,10.19,9.62,10.0
+CDNS,1999-08-16,10.19,10.69,10.12,10.31
+CDNS,1999-08-17,10.31,10.56,10.12,10.25
+CDNS,1999-08-18,10.31,11.88,10.19,11.75
+CDNS,1999-08-19,11.75,11.75,11.06,11.31
+CDNS,1999-08-20,11.5,12.0,11.38,11.88
+CDNS,1999-08-23,11.88,12.38,11.56,12.06
+CDNS,1999-08-24,12.0,12.56,11.81,12.31
+CDNS,1999-08-25,12.31,13.06,12.06,12.94
+CDNS,1999-08-26,13.06,13.31,12.88,13.06
+CDNS,1999-08-27,13.0,13.06,12.62,12.81
+CDNS,1999-08-30,12.75,12.81,12.06,12.12
+CDNS,1999-08-31,13.0,13.75,13.0,13.62
+CDNS,1999-09-01,13.62,13.75,13.12,13.5
+CDNS,1999-09-02,13.25,13.44,13.0,13.31
+CDNS,1999-09-03,13.88,14.19,13.62,13.81
+CDNS,1999-09-07,14.38,14.69,13.94,14.5
+CDNS,1999-09-08,14.38,14.88,14.12,14.12
+CDNS,1999-09-09,14.31,14.31,13.62,14.19
+CDNS,1999-09-10,14.5,14.88,14.38,14.56
+CDNS,1999-09-13,14.5,14.56,14.38,14.44
+CDNS,1999-09-14,14.44,14.62,14.06,14.44
+CDNS,1999-09-15,14.5,14.81,14.06,14.12
+CDNS,1999-09-16,14.19,14.25,13.25,13.62
+CDNS,1999-09-17,13.69,14.0,13.5,13.69
+CDNS,1999-09-20,13.62,13.69,13.12,13.38
+CDNS,1999-09-21,13.0,13.25,12.81,13.19
+CDNS,1999-09-22,13.31,13.94,13.06,13.88
+CDNS,1999-09-23,13.94,14.25,13.88,13.88
+CDNS,1999-09-24,13.88,14.12,13.38,13.81
+CDNS,1999-09-27,14.0,14.0,13.5,13.56
+CDNS,1999-09-28,13.5,13.62,13.0,13.56
+CDNS,1999-09-29,13.62,13.88,13.25,13.44
+CDNS,1999-09-30,13.38,13.69,13.0,13.38
+CDNS,1999-10-01,13.38,13.69,13.12,13.44
+CDNS,1999-10-04,13.44,14.56,13.44,14.44
+CDNS,1999-10-05,14.38,14.75,14.25,14.69
+CDNS,1999-10-06,14.94,15.38,14.5,14.75
+CDNS,1999-10-07,14.75,14.88,14.19,14.56
+CDNS,1999-10-08,14.56,14.56,14.0,14.5
+CDNS,1999-10-11,14.81,15.12,14.44,15.12
+CDNS,1999-10-12,14.88,14.88,14.5,14.62
+CDNS,1999-10-13,14.44,14.5,13.69,14.12
+CDNS,1999-10-14,14.25,14.5,14.06,14.5
+CDNS,1999-10-15,14.0,14.69,13.62,14.5
+CDNS,1999-10-18,14.5,14.69,13.62,13.94
+CDNS,1999-10-19,14.06,14.75,13.69,14.12
+CDNS,1999-10-20,14.0,14.5,13.31,13.81
+CDNS,1999-10-21,13.44,14.5,13.31,14.5
+CDNS,1999-10-22,14.5,14.81,13.88,14.31
+CDNS,1999-10-25,14.25,14.38,14.0,14.12
+CDNS,1999-10-26,14.0,14.5,13.94,14.31
+CDNS,1999-10-27,14.19,14.19,13.81,13.88
+CDNS,1999-10-28,13.94,14.69,13.88,14.69
+CDNS,1999-10-29,14.62,15.25,14.56,15.19
+CDNS,1999-11-01,15.12,15.31,14.94,15.31
+CDNS,1999-11-02,15.25,16.25,15.19,15.81
+CDNS,1999-11-03,15.94,16.75,15.81,16.31
+CDNS,1999-11-04,16.5,17.81,16.44,17.69
+CDNS,1999-11-05,18.0,19.25,17.38,17.62
+CDNS,1999-11-08,17.31,17.75,17.25,17.56
+CDNS,1999-11-09,17.5,17.94,17.25,17.44
+CDNS,1999-11-10,17.31,17.31,16.75,17.0
+CDNS,1999-11-11,17.0,17.5,16.94,17.44
+CDNS,1999-11-12,17.44,17.44,17.0,17.44
+CDNS,1999-11-15,17.44,17.44,16.69,16.94
+CDNS,1999-11-16,16.94,17.44,16.69,17.06
+CDNS,1999-11-17,16.94,18.31,16.94,18.31
+CDNS,1999-11-18,18.06,18.12,17.31,17.5
+CDNS,1999-11-19,17.5,18.19,17.44,18.0
+CDNS,1999-11-22,18.19,18.31,17.56,17.69
+CDNS,1999-11-23,17.62,17.88,16.56,17.25
+CDNS,1999-11-24,17.25,17.69,17.12,17.62
+CDNS,1999-11-26,17.88,18.0,17.62,18.0
+CDNS,1999-11-29,17.94,18.25,17.69,17.81
+CDNS,1999-11-30,17.69,17.81,17.5,17.75
+CDNS,1999-12-01,17.44,17.69,17.38,17.62
+CDNS,1999-12-02,18.44,19.19,18.31,18.62
+CDNS,1999-12-03,19.44,20.0,19.25,19.44
+CDNS,1999-12-06,19.38,19.44,18.88,19.38
+CDNS,1999-12-07,19.0,19.62,18.94,19.06
+CDNS,1999-12-08,19.0,19.12,18.0,19.06
+CDNS,1999-12-09,19.12,19.69,18.31,18.94
+CDNS,1999-12-10,18.81,18.88,17.88,18.56
+CDNS,1999-12-13,18.81,18.88,18.38,18.69
+CDNS,1999-12-14,18.62,18.69,17.5,17.75
+CDNS,1999-12-15,18.38,19.81,18.38,19.12
+CDNS,1999-12-16,19.94,20.25,19.5,19.75
+CDNS,1999-12-17,19.44,19.5,18.81,19.0
+CDNS,1999-12-20,18.94,19.0,18.69,18.75
+CDNS,1999-12-21,18.88,19.56,18.81,19.5
+CDNS,1999-12-22,19.75,20.94,19.56,20.75
+CDNS,1999-12-23,20.88,22.5,20.75,22.31
+CDNS,1999-12-27,23.0,24.06,22.88,23.31
+CDNS,1999-12-28,23.06,23.25,22.06,23.25
+CDNS,1999-12-29,22.81,23.31,22.56,22.75
+CDNS,1999-12-30,22.5,23.0,22.06,22.81
+CDNS,1999-12-31,23.0,24.0,22.88,24.0
+CDNS,2000-01-03,23.75,23.81,21.81,22.06
+CDNS,2000-01-04,21.88,22.5,21.5,22.0
+CDNS,2000-01-05,21.62,21.75,20.69,21.62
+CDNS,2000-01-06,21.5,21.62,20.38,20.94
+CDNS,2000-01-07,21.0,22.38,20.94,22.31
+CDNS,2000-01-10,22.5,23.88,22.0,23.38
+CDNS,2000-01-11,23.0,23.38,22.19,22.25
+CDNS,2000-01-12,22.62,22.88,20.69,20.69
+CDNS,2000-01-13,21.38,21.5,20.31,21.0
+CDNS,2000-01-14,21.0,22.31,21.0,22.25
+CDNS,2000-01-18,22.25,23.06,22.0,22.62
+CDNS,2000-01-19,22.56,23.31,22.25,23.0
+CDNS,2000-01-20,23.0,24.38,22.62,23.06
+CDNS,2000-01-21,22.88,22.94,20.25,21.88
+CDNS,2000-01-24,22.75,24.0,22.0,23.69
+CDNS,2000-01-25,24.5,24.62,23.0,24.0
+CDNS,2000-01-26,23.5,23.5,21.62,22.69
+CDNS,2000-01-27,22.0,22.38,21.0,21.44
+CDNS,2000-01-28,21.62,22.12,21.25,21.94
+CDNS,2000-01-31,21.94,22.19,20.62,20.62
+CDNS,2000-02-01,20.94,21.94,20.88,21.62
+CDNS,2000-02-02,21.75,22.38,21.62,22.12
+CDNS,2000-02-03,22.38,22.81,21.88,22.25
+CDNS,2000-02-04,22.38,22.81,22.25,22.38
+CDNS,2000-02-07,23.0,23.0,22.56,22.69
+CDNS,2000-02-08,22.31,23.0,22.31,23.0
+CDNS,2000-02-09,23.25,23.38,22.31,22.56
+CDNS,2000-02-10,22.44,22.44,21.31,21.88
+CDNS,2000-02-11,21.75,21.94,21.38,21.81
+CDNS,2000-02-14,20.88,21.06,19.31,20.0
+CDNS,2000-02-15,19.0,19.5,18.31,18.81
+CDNS,2000-02-16,18.69,20.06,18.69,19.5
+CDNS,2000-02-17,19.44,19.75,17.81,18.5
+CDNS,2000-02-18,18.25,18.69,17.69,18.62
+CDNS,2000-02-22,19.0,19.19,18.0,18.19
+CDNS,2000-02-23,18.12,18.19,17.81,18.12
+CDNS,2000-02-24,18.38,19.06,18.19,18.88
+CDNS,2000-02-25,19.25,19.75,19.12,19.62
+CDNS,2000-02-28,19.19,19.38,18.75,19.25
+CDNS,2000-02-29,19.31,20.0,19.25,19.94
+CDNS,2000-03-01,20.06,21.44,20.0,21.25
+CDNS,2000-03-02,21.25,21.62,20.5,20.81
+CDNS,2000-03-03,21.0,21.19,20.31,20.5
+CDNS,2000-03-06,20.5,21.38,20.38,20.62
+CDNS,2000-03-07,20.62,21.12,20.25,20.88
+CDNS,2000-03-08,20.69,20.69,19.44,20.38
+CDNS,2000-03-09,20.62,22.38,20.56,22.06
+CDNS,2000-03-10,22.62,23.0,21.75,22.12
+CDNS,2000-03-13,21.38,21.75,20.88,21.12
+CDNS,2000-03-14,22.38,22.69,20.75,20.94
+CDNS,2000-03-15,20.94,22.5,20.94,21.69
+CDNS,2000-03-16,22.0,23.0,21.62,22.81
+CDNS,2000-03-17,21.75,23.56,21.75,23.0
+CDNS,2000-03-20,23.0,23.0,22.31,22.88
+CDNS,2000-03-21,22.75,22.81,21.12,22.38
+CDNS,2000-03-22,21.88,23.12,21.88,22.81
+CDNS,2000-03-23,22.38,23.69,22.38,23.0
+CDNS,2000-03-24,23.0,23.69,23.0,23.25
+CDNS,2000-03-27,22.81,23.25,22.31,22.62
+CDNS,2000-03-28,21.94,22.5,21.75,21.75
+CDNS,2000-03-29,21.5,21.62,20.31,20.5
+CDNS,2000-03-30,20.0,20.81,19.75,20.0
+CDNS,2000-03-31,20.25,20.88,19.0,20.62
+CDNS,2000-04-03,20.31,20.31,17.75,18.12
+CDNS,2000-04-04,19.0,19.12,14.88,17.06
+CDNS,2000-04-05,16.25,18.12,16.25,17.75
+CDNS,2000-04-06,18.0,18.94,17.81,18.0
+CDNS,2000-04-07,17.94,18.75,17.88,17.88
+CDNS,2000-04-10,18.0,18.12,17.19,17.88
+CDNS,2000-04-11,17.88,17.88,17.0,17.19
+CDNS,2000-04-12,17.25,17.31,15.75,16.0
+CDNS,2000-04-13,16.0,16.38,15.62,15.75
+CDNS,2000-04-14,15.12,15.5,13.0,13.5
+CDNS,2000-04-17,13.5,14.75,13.38,14.75
+CDNS,2000-04-18,14.5,16.0,14.44,15.75
+CDNS,2000-04-19,17.88,17.88,16.19,16.56
+CDNS,2000-04-20,16.31,16.62,15.25,16.19
+CDNS,2000-04-24,15.31,15.94,15.25,15.5
+CDNS,2000-04-25,16.0,17.12,16.0,16.94
+CDNS,2000-04-26,16.81,17.44,16.75,16.75
+CDNS,2000-04-27,16.62,17.12,16.38,16.94
+CDNS,2000-04-28,16.81,17.31,16.44,16.81
+CDNS,2000-05-01,16.94,18.5,16.94,17.69
+CDNS,2000-05-02,17.25,18.06,17.12,17.94
+CDNS,2000-05-03,17.75,18.19,17.25,17.25
+CDNS,2000-05-04,17.75,17.94,17.0,17.38
+CDNS,2000-05-05,17.25,18.44,17.19,18.19
+CDNS,2000-05-08,18.5,18.88,18.25,18.75
+CDNS,2000-05-09,18.38,18.75,17.94,18.06
+CDNS,2000-05-10,17.75,17.81,16.94,17.38
+CDNS,2000-05-11,17.5,17.5,16.94,17.25
+CDNS,2000-05-12,17.44,17.44,16.75,17.0
+CDNS,2000-05-15,17.0,17.0,16.56,16.75
+CDNS,2000-05-16,16.88,17.12,16.06,16.44
+CDNS,2000-05-17,15.81,16.0,15.5,15.62
+CDNS,2000-05-18,15.75,15.88,15.25,15.44
+CDNS,2000-05-19,15.19,15.25,14.12,14.19
+CDNS,2000-05-22,14.19,14.56,13.25,14.38
+CDNS,2000-05-23,14.62,15.0,14.38,14.38
+CDNS,2000-05-24,14.25,14.88,13.69,14.81
+CDNS,2000-05-25,15.0,15.19,14.0,14.19
+CDNS,2000-05-26,14.31,14.5,13.75,14.31
+CDNS,2000-05-30,14.75,16.25,14.75,16.19
+CDNS,2000-05-31,16.38,16.38,15.88,16.0
+CDNS,2000-06-01,16.0,17.94,16.0,17.88
+CDNS,2000-06-02,19.0,19.75,18.31,19.0
+CDNS,2000-06-05,18.75,18.88,17.88,18.19
+CDNS,2000-06-06,18.69,18.69,17.88,18.06
+CDNS,2000-06-07,18.0,19.38,17.88,19.31
+CDNS,2000-06-08,19.25,19.31,18.19,18.88
+CDNS,2000-06-09,18.88,19.19,18.81,18.88
+CDNS,2000-06-12,18.75,18.75,17.94,18.0
+CDNS,2000-06-13,17.81,18.31,17.62,18.31
+CDNS,2000-06-14,18.25,18.38,17.88,18.0
+CDNS,2000-06-15,18.31,18.31,17.94,18.25
+CDNS,2000-06-16,17.88,19.25,17.88,18.94
+CDNS,2000-06-19,19.19,19.5,18.88,19.19
+CDNS,2000-06-20,19.25,20.62,19.25,20.56
+CDNS,2000-06-21,20.06,20.88,20.0,20.31
+CDNS,2000-06-22,20.06,20.31,18.69,19.06
+CDNS,2000-06-23,19.25,19.88,18.88,19.88
+CDNS,2000-06-26,19.94,20.12,19.75,20.0
+CDNS,2000-06-27,20.0,20.12,18.94,19.0
+CDNS,2000-06-28,19.19,20.12,19.19,20.0
+CDNS,2000-06-29,19.88,21.25,19.5,20.81
+CDNS,2000-06-30,20.44,20.62,20.12,20.38
+CDNS,2000-07-03,20.69,20.69,20.38,20.44
+CDNS,2000-07-05,20.44,20.44,19.81,20.06
+CDNS,2000-07-06,19.88,20.06,19.31,19.5
+CDNS,2000-07-07,19.88,20.25,19.81,19.81
+CDNS,2000-07-10,19.81,20.62,19.62,20.0
+CDNS,2000-07-11,20.25,21.81,20.06,21.69
+CDNS,2000-07-12,21.69,23.06,21.62,22.88
+CDNS,2000-07-13,22.75,23.5,21.56,23.25
+CDNS,2000-07-14,23.12,23.44,22.25,22.94
+CDNS,2000-07-17,22.94,23.38,22.56,22.69
+CDNS,2000-07-18,21.75,22.25,21.5,22.19
+CDNS,2000-07-19,23.19,23.19,21.44,21.75
+CDNS,2000-07-20,22.0,22.75,22.0,22.5
+CDNS,2000-07-21,22.5,22.5,21.62,21.69
+CDNS,2000-07-24,21.69,22.06,21.31,21.75
+CDNS,2000-07-25,22.0,22.81,21.88,22.25
+CDNS,2000-07-26,22.0,22.0,21.44,21.88
+CDNS,2000-07-27,21.62,21.75,21.19,21.31
+CDNS,2000-07-28,21.31,21.31,20.19,20.38
+CDNS,2000-07-31,20.5,20.88,20.44,20.88
+CDNS,2000-08-01,20.75,20.81,20.56,20.75
+CDNS,2000-08-02,20.5,20.69,20.25,20.31
+CDNS,2000-08-03,19.75,20.31,19.75,20.31
+CDNS,2000-08-04,20.19,21.38,20.0,21.25
+CDNS,2000-08-07,21.0,21.19,20.56,21.0
+CDNS,2000-08-08,20.75,21.0,20.5,20.69
+CDNS,2000-08-09,20.62,20.75,19.88,20.19
+CDNS,2000-08-10,20.19,20.19,19.62,19.69
+CDNS,2000-08-11,19.69,20.44,19.31,20.44
+CDNS,2000-08-14,20.0,20.31,19.5,20.31
+CDNS,2000-08-15,20.06,20.19,19.81,20.0
+CDNS,2000-08-16,20.12,20.5,20.06,20.06
+CDNS,2000-08-17,20.12,20.12,19.88,20.0
+CDNS,2000-08-18,19.94,20.25,19.81,20.06
+CDNS,2000-08-21,20.06,20.5,20.06,20.31
+CDNS,2000-08-22,20.31,20.75,20.19,20.31
+CDNS,2000-08-23,20.25,20.31,19.81,19.94
+CDNS,2000-08-24,19.81,20.19,19.81,20.19
+CDNS,2000-08-25,20.44,20.44,19.94,20.38
+CDNS,2000-08-28,20.19,20.56,19.94,20.06
+CDNS,2000-08-29,20.19,20.88,20.06,20.5
+CDNS,2000-08-30,20.12,21.06,20.12,20.81
+CDNS,2000-08-31,20.81,21.38,20.81,21.25
+CDNS,2000-09-01,21.12,22.0,21.12,21.94
+CDNS,2000-09-05,21.56,22.0,20.69,20.69
+CDNS,2000-09-06,21.88,22.12,21.19,22.0
+CDNS,2000-09-07,22.0,22.31,21.94,22.0
+CDNS,2000-09-08,22.0,22.19,21.44,22.06
+CDNS,2000-09-11,22.62,24.0,22.5,23.31
+CDNS,2000-09-12,23.31,23.94,23.19,23.62
+CDNS,2000-09-13,23.62,24.75,23.25,24.56
+CDNS,2000-09-14,24.5,25.88,24.5,25.62
+CDNS,2000-09-15,25.62,27.62,25.62,27.12
+CDNS,2000-09-18,27.12,27.62,25.44,25.69
+CDNS,2000-09-19,26.0,26.12,25.56,26.06
+CDNS,2000-09-20,26.06,26.38,25.88,26.38
+CDNS,2000-09-21,26.25,26.38,25.69,25.75
+CDNS,2000-09-22,24.75,25.0,23.44,24.75
+CDNS,2000-09-25,25.0,25.62,24.94,25.31
+CDNS,2000-09-26,25.12,25.19,24.75,24.81
+CDNS,2000-09-27,25.0,25.44,24.88,25.44
+CDNS,2000-09-28,25.25,25.81,24.81,25.81
+CDNS,2000-09-29,25.81,25.81,25.38,25.69
+CDNS,2000-10-02,25.88,26.19,25.5,25.75
+CDNS,2000-10-03,25.62,26.19,25.5,25.62
+CDNS,2000-10-04,25.44,25.5,24.5,25.44
+CDNS,2000-10-05,25.19,25.19,24.12,24.75
+CDNS,2000-10-06,24.75,24.88,23.69,24.62
+CDNS,2000-10-09,24.0,24.81,22.88,24.81
+CDNS,2000-10-10,24.56,24.56,22.38,23.0
+CDNS,2000-10-11,22.25,22.62,22.06,22.25
+CDNS,2000-10-12,22.25,22.44,21.12,21.25
+CDNS,2000-10-13,21.38,22.69,21.38,22.25
+CDNS,2000-10-16,22.25,23.12,22.06,22.25
+CDNS,2000-10-17,22.44,22.62,21.12,21.38
+CDNS,2000-10-18,21.19,24.94,21.12,24.56
+CDNS,2000-10-19,24.62,26.25,24.62,25.81
+CDNS,2000-10-20,25.69,26.25,25.5,26.25
+CDNS,2000-10-23,26.19,27.5,26.19,26.94
+CDNS,2000-10-24,27.0,27.25,26.38,27.19
+CDNS,2000-10-25,27.0,27.0,25.19,26.0
+CDNS,2000-10-26,26.0,26.31,25.5,25.56
+CDNS,2000-10-27,25.56,26.25,25.25,26.06
+CDNS,2000-10-30,25.81,26.0,24.5,25.44
+CDNS,2000-10-31,25.44,25.88,25.31,25.69
+CDNS,2000-11-01,25.44,25.88,25.19,25.62
+CDNS,2000-11-02,25.5,25.69,25.31,25.69
+CDNS,2000-11-03,25.69,25.69,25.06,25.5
+CDNS,2000-11-06,25.5,26.56,25.44,26.31
+CDNS,2000-11-07,26.12,26.12,25.31,25.75
+CDNS,2000-11-08,25.75,25.75,25.06,25.25
+CDNS,2000-11-09,25.06,25.06,24.25,24.56
+CDNS,2000-11-10,24.31,24.31,23.44,23.94
+CDNS,2000-11-13,23.75,23.75,22.0,23.0
+CDNS,2000-11-14,23.0,24.5,23.0,24.44
+CDNS,2000-11-15,24.44,25.19,24.44,24.94
+CDNS,2000-11-16,24.75,25.12,24.69,24.69
+CDNS,2000-11-17,24.62,25.06,24.56,24.81
+CDNS,2000-11-20,24.94,24.94,23.69,23.94
+CDNS,2000-11-21,23.75,24.0,23.69,23.75
+CDNS,2000-11-22,23.38,24.06,23.38,23.56
+CDNS,2000-11-24,23.56,24.25,23.56,24.19
+CDNS,2000-11-27,24.62,25.0,24.56,24.81
+CDNS,2000-11-28,24.62,24.75,23.62,24.38
+CDNS,2000-11-29,24.38,24.38,22.94,24.0
+CDNS,2000-11-30,23.75,23.81,21.75,23.44
+CDNS,2000-12-01,23.44,25.38,23.44,24.0
+CDNS,2000-12-04,24.25,24.94,24.19,24.75
+CDNS,2000-12-05,24.94,27.19,24.88,26.12
+CDNS,2000-12-06,26.06,26.69,25.69,26.0
+CDNS,2000-12-07,26.12,27.19,25.94,26.81
+CDNS,2000-12-08,27.0,28.25,27.0,28.0
+CDNS,2000-12-11,28.38,28.81,28.0,28.69
+CDNS,2000-12-12,28.25,28.94,27.75,27.75
+CDNS,2000-12-13,27.75,28.12,26.5,26.69
+CDNS,2000-12-14,26.56,27.5,26.38,26.88
+CDNS,2000-12-15,26.25,26.62,24.25,25.0
+CDNS,2000-12-18,25.31,26.25,25.31,25.56
+CDNS,2000-12-19,25.56,27.75,25.5,25.88
+CDNS,2000-12-20,25.5,25.5,23.38,23.38
+CDNS,2000-12-21,23.56,24.06,23.38,23.5
+CDNS,2000-12-22,23.25,25.25,23.25,25.25
+CDNS,2000-12-26,25.25,26.0,25.12,25.5
+CDNS,2000-12-27,25.62,27.62,25.44,27.62
+CDNS,2000-12-28,27.38,27.62,26.69,27.62
+CDNS,2000-12-29,27.56,27.81,26.19,27.5
+CDNS,2001-01-02,26.12,27.0,24.69,24.88
+CDNS,2001-01-03,24.0,25.12,23.38,24.81
+CDNS,2001-01-04,24.81,26.81,24.81,26.75
+CDNS,2001-01-05,26.75,27.06,24.75,25.25
+CDNS,2001-01-08,25.25,26.5,24.56,26.5
+CDNS,2001-01-09,26.25,28.94,26.25,28.94
+CDNS,2001-01-10,27.75,29.75,27.62,29.5
+CDNS,2001-01-11,29.38,30.06,29.31,29.62
+CDNS,2001-01-12,29.62,29.88,28.81,29.25
+CDNS,2001-01-16,29.25,29.44,28.62,29.44
+CDNS,2001-01-17,29.75,31.69,29.75,31.0
+CDNS,2001-01-18,30.94,32.06,30.31,31.88
+CDNS,2001-01-19,31.88,32.31,31.0,32.0
+CDNS,2001-01-22,31.62,32.69,30.56,32.31
+CDNS,2001-01-23,32.38,32.69,31.69,32.0
+CDNS,2001-01-24,31.38,31.38,29.5,30.0
+CDNS,2001-01-25,29.75,29.88,27.81,29.0
+CDNS,2001-01-26,27.75,28.62,27.19,28.19
+CDNS,2001-01-29,28.0,28.9,27.95,28.49
+CDNS,2001-01-30,29.8,29.87,29.2,29.8
+CDNS,2001-01-31,29.8,29.8,28.4,29.49
+CDNS,2001-02-01,29.49,29.65,27.94,28.02
+CDNS,2001-02-02,28.02,28.85,27.9,28.32
+CDNS,2001-02-05,27.85,29.5,27.85,28.55
+CDNS,2001-02-06,28.05,29.02,28.05,28.65
+CDNS,2001-02-07,28.5,28.6,26.3,27.76
+CDNS,2001-02-08,27.55,27.88,26.85,26.85
+CDNS,2001-02-09,26.85,26.9,26.2,26.61
+CDNS,2001-02-12,26.4,26.64,26.22,26.46
+CDNS,2001-02-13,26.85,27.25,26.8,27.13
+CDNS,2001-02-14,26.82,27.35,26.35,27.05
+CDNS,2001-02-15,27.25,29.2,27.25,28.37
+CDNS,2001-02-16,27.9,27.9,27.0,27.58
+CDNS,2001-02-20,27.5,27.55,26.16,26.17
+CDNS,2001-02-21,25.8,25.9,24.39,24.46
+CDNS,2001-02-22,25.25,27.09,25.0,26.5
+CDNS,2001-02-23,26.0,27.58,24.5,27.34
+CDNS,2001-02-26,27.34,28.9,27.3,28.21
+CDNS,2001-02-27,28.2,28.2,26.85,26.9
+CDNS,2001-02-28,26.75,26.75,24.65,25.35
+CDNS,2001-03-01,24.5,25.55,24.3,25.1
+CDNS,2001-03-02,25.0,25.46,24.09,24.85
+CDNS,2001-03-05,24.81,24.83,23.1,23.24
+CDNS,2001-03-06,24.85,24.85,24.0,24.4
+CDNS,2001-03-07,24.65,25.24,24.0,24.98
+CDNS,2001-03-08,24.98,25.05,24.05,24.05
+CDNS,2001-03-09,23.9,24.5,23.5,24.0
+CDNS,2001-03-12,22.5,22.9,19.5,19.91
+CDNS,2001-03-13,21.5,21.5,19.0,20.09
+CDNS,2001-03-14,19.0,20.8,19.0,19.85
+CDNS,2001-03-15,20.1,20.7,20.0,20.42
+CDNS,2001-03-16,20.15,20.15,18.21,19.0
+CDNS,2001-03-19,18.75,19.1,17.21,18.75
+CDNS,2001-03-20,19.0,19.77,18.75,18.88
+CDNS,2001-03-21,19.0,19.3,18.6,18.7
+CDNS,2001-03-22,18.85,19.2,18.25,19.2
+CDNS,2001-03-23,19.2,20.11,19.02,19.65
+CDNS,2001-03-26,19.9,20.03,19.45,19.9
+CDNS,2001-03-27,19.65,20.22,19.5,20.05
+CDNS,2001-03-28,19.8,19.8,18.0,18.33
+CDNS,2001-03-29,18.5,18.5,17.92,18.22
+CDNS,2001-03-30,18.22,18.92,17.82,18.49
+CDNS,2001-04-02,18.55,18.97,17.41,17.98
+CDNS,2001-04-03,18.15,18.15,16.5,16.8
+CDNS,2001-04-04,16.9,17.28,16.56,16.69
+CDNS,2001-04-05,16.98,17.54,16.98,17.2
+CDNS,2001-04-06,17.2,17.75,16.5,17.4
+CDNS,2001-04-09,17.45,18.44,17.1,17.6
+CDNS,2001-04-10,17.7,19.2,17.6,18.95
+CDNS,2001-04-11,19.25,20.0,19.09,19.36
+CDNS,2001-04-12,19.0,19.88,18.9,19.3
+CDNS,2001-04-16,19.65,19.65,17.65,17.65
+CDNS,2001-04-17,16.52,17.8,15.9,16.99
+CDNS,2001-04-18,19.5,20.79,19.09,19.55
+CDNS,2001-04-19,19.45,20.99,19.38,20.95
+CDNS,2001-04-20,20.0,21.0,19.78,21.0
+CDNS,2001-04-23,20.55,20.55,18.68,19.43
+CDNS,2001-04-24,19.35,19.9,18.65,18.85
+CDNS,2001-04-25,19.0,19.57,18.82,19.51
+CDNS,2001-04-26,19.4,20.4,19.4,20.2
+CDNS,2001-04-27,20.2,20.88,19.88,20.28
+CDNS,2001-04-30,20.15,22.1,20.12,20.7
+CDNS,2001-05-01,20.92,22.5,20.52,22.12
+CDNS,2001-05-02,22.25,22.73,21.4,22.1
+CDNS,2001-05-03,22.1,22.1,20.6,21.0
+CDNS,2001-05-04,20.65,21.8,19.92,21.8
+CDNS,2001-05-07,21.69,21.98,21.37,21.74
+CDNS,2001-05-08,21.55,22.21,21.45,21.74
+CDNS,2001-05-09,21.51,22.0,21.07,21.45
+CDNS,2001-05-10,21.54,21.95,21.1,21.37
+CDNS,2001-05-11,21.3,21.31,20.62,20.77
+CDNS,2001-05-14,20.9,21.13,20.46,20.86
+CDNS,2001-05-15,21.8,21.8,20.5,20.8
+CDNS,2001-05-16,20.4,22.0,20.24,22.0
+CDNS,2001-05-17,21.9,22.74,21.6,21.95
+CDNS,2001-05-18,21.67,22.18,21.42,21.9
+CDNS,2001-05-21,22.26,23.8,21.8,23.1
+CDNS,2001-05-22,23.2,24.2,23.13,23.71
+CDNS,2001-05-23,23.6,23.82,22.56,22.63
+CDNS,2001-05-24,22.95,23.5,22.26,23.34
+CDNS,2001-05-25,23.4,23.7,23.2,23.6
+CDNS,2001-05-29,23.5,23.5,22.0,22.21
+CDNS,2001-05-30,22.21,22.22,21.34,21.45
+CDNS,2001-05-31,21.45,21.83,21.03,21.15
+CDNS,2001-06-01,21.4,21.74,21.29,21.49
+CDNS,2001-06-04,22.1,22.29,21.85,22.1
+CDNS,2001-06-05,22.1,23.7,22.1,23.46
+CDNS,2001-06-06,23.12,23.3,22.96,23.14
+CDNS,2001-06-07,23.25,24.54,23.16,24.07
+CDNS,2001-06-08,24.07,24.23,23.6,23.75
+CDNS,2001-06-11,23.75,23.75,22.55,23.13
+CDNS,2001-06-12,23.0,23.14,21.5,23.07
+CDNS,2001-06-13,22.95,23.34,22.51,22.59
+CDNS,2001-06-14,22.25,22.25,21.51,21.64
+CDNS,2001-06-15,21.5,22.62,21.35,21.85
+CDNS,2001-06-18,21.7,21.93,21.34,21.69
+CDNS,2001-06-19,21.7,22.18,21.17,21.38
+CDNS,2001-06-20,20.8,21.18,19.8,20.75
+CDNS,2001-06-21,20.7,20.7,20.0,20.15
+CDNS,2001-06-22,20.0,20.18,19.8,19.93
+CDNS,2001-06-25,19.9,20.22,19.63,19.76
+CDNS,2001-06-26,19.56,19.72,19.08,19.65
+CDNS,2001-06-27,18.6,19.17,18.3,18.82
+CDNS,2001-06-28,18.93,19.1,18.73,18.94
+CDNS,2001-06-29,18.8,19.17,18.2,18.63
+CDNS,2001-07-02,18.75,19.8,18.72,19.45
+CDNS,2001-07-03,19.0,19.01,18.34,18.62
+CDNS,2001-07-05,18.87,19.24,18.58,18.95
+CDNS,2001-07-06,18.75,18.75,17.82,18.06
+CDNS,2001-07-09,18.1,18.55,18.0,18.5
+CDNS,2001-07-10,18.58,18.82,17.26,17.49
+CDNS,2001-07-11,17.49,17.5,16.9,17.38
+CDNS,2001-07-12,17.63,18.45,17.6,18.37
+CDNS,2001-07-13,18.08,18.8,17.89,18.37
+CDNS,2001-07-16,18.45,18.55,17.95,18.3
+CDNS,2001-07-17,18.06,18.56,17.91,18.55
+CDNS,2001-07-18,18.55,21.05,18.55,20.5
+CDNS,2001-07-19,20.5,22.0,20.49,21.54
+CDNS,2001-07-20,21.53,21.54,20.8,21.37
+CDNS,2001-07-23,21.37,22.87,21.37,22.0
+CDNS,2001-07-24,21.57,22.19,21.16,21.41
+CDNS,2001-07-25,21.66,22.15,21.62,22.08
+CDNS,2001-07-26,22.1,22.49,22.1,22.35
+CDNS,2001-07-27,22.4,23.0,22.4,22.9
+CDNS,2001-07-30,22.9,22.9,22.26,22.68
+CDNS,2001-07-31,22.58,22.83,22.04,22.06
+CDNS,2001-08-01,23.1,23.52,22.53,22.8
+CDNS,2001-08-02,24.0,24.0,23.2,23.48
+CDNS,2001-08-03,23.5,23.54,22.92,23.03
+CDNS,2001-08-06,22.5,22.76,22.0,22.74
+CDNS,2001-08-07,22.49,23.48,22.49,23.48
+CDNS,2001-08-08,23.1,23.45,22.75,22.95
+CDNS,2001-08-09,22.3,23.0,22.29,22.35
+CDNS,2001-08-10,22.4,22.46,21.75,22.26
+CDNS,2001-08-13,22.27,23.15,22.27,22.96
+CDNS,2001-08-14,23.0,23.2,22.76,22.85
+CDNS,2001-08-15,22.98,23.18,22.83,23.0
+CDNS,2001-08-16,22.87,23.24,22.66,23.0
+CDNS,2001-08-17,22.9,22.91,22.49,22.71
+CDNS,2001-08-20,22.6,22.9,22.53,22.59
+CDNS,2001-08-21,22.59,22.75,22.45,22.6
+CDNS,2001-08-22,22.58,22.73,21.9,22.43
+CDNS,2001-08-23,20.75,22.25,20.75,22.03
+CDNS,2001-08-24,22.02,23.11,22.02,23.03
+CDNS,2001-08-27,22.75,23.49,22.63,23.0
+CDNS,2001-08-28,23.05,23.49,22.0,22.47
+CDNS,2001-08-29,22.57,22.75,22.3,22.5
+CDNS,2001-08-30,22.5,22.6,21.4,21.95
+CDNS,2001-08-31,21.97,22.0,21.6,21.98
+CDNS,2001-09-04,22.25,22.91,21.28,21.33
+CDNS,2001-09-05,21.15,21.47,20.9,21.05
+CDNS,2001-09-06,21.05,21.05,20.02,20.36
+CDNS,2001-09-07,20.11,20.59,19.8,20.04
+CDNS,2001-09-10,19.75,20.0,19.25,20.0
+CDNS,2001-09-17,18.75,19.25,18.05,18.75
+CDNS,2001-09-18,18.7,19.04,18.0,18.06
+CDNS,2001-09-19,18.0,18.0,15.2,16.92
+CDNS,2001-09-20,14.25,16.5,14.1,16.23
+CDNS,2001-09-21,15.5,16.07,14.9,15.7
+CDNS,2001-09-24,16.03,17.0,16.03,16.3
+CDNS,2001-09-25,16.45,16.82,15.95,16.1
+CDNS,2001-09-26,16.16,16.33,15.37,15.48
+CDNS,2001-09-27,15.45,15.53,14.77,15.5
+CDNS,2001-09-28,15.5,16.66,15.49,16.65
+CDNS,2001-10-01,16.25,16.56,16.09,16.12
+CDNS,2001-10-02,16.22,16.95,16.18,16.42
+CDNS,2001-10-03,16.36,18.0,16.2,17.87
+CDNS,2001-10-04,18.0,18.25,16.9,17.5
+CDNS,2001-10-05,17.25,17.39,16.5,16.86
+CDNS,2001-10-08,16.86,17.89,16.6,16.99
+CDNS,2001-10-09,16.8,17.49,16.8,17.21
+CDNS,2001-10-10,17.46,18.82,17.35,18.75
+CDNS,2001-10-11,19.0,20.2,19.0,19.25
+CDNS,2001-10-12,19.28,19.97,18.26,19.17
+CDNS,2001-10-15,18.78,19.7,18.55,19.37
+CDNS,2001-10-16,19.25,19.73,18.45,18.6
+CDNS,2001-10-17,21.25,21.4,19.9,20.0
+CDNS,2001-10-18,20.0,20.95,19.82,20.9
+CDNS,2001-10-19,20.72,21.19,20.71,20.92
+CDNS,2001-10-22,20.92,21.7,20.48,21.5
+CDNS,2001-10-23,21.55,21.74,21.13,21.25
+CDNS,2001-10-24,21.5,21.98,21.2,21.75
+CDNS,2001-10-25,21.6,22.0,21.23,22.0
+CDNS,2001-10-26,21.76,22.1,21.65,21.98
+CDNS,2001-10-29,21.9,22.16,21.56,21.6
+CDNS,2001-10-30,21.0,21.6,20.61,21.12
+CDNS,2001-10-31,21.37,22.2,20.83,21.14
+CDNS,2001-11-01,21.05,22.65,21.05,22.6
+CDNS,2001-11-02,22.25,23.89,22.0,23.63
+CDNS,2001-11-05,23.44,24.43,23.44,24.04
+CDNS,2001-11-06,24.0,24.75,23.84,24.65
+CDNS,2001-11-07,24.1,24.69,24.1,24.5
+CDNS,2001-11-08,24.5,24.94,23.8,23.9
+CDNS,2001-11-09,23.71,24.9,23.55,24.38
+CDNS,2001-11-12,23.55,24.71,23.25,24.55
+CDNS,2001-11-13,24.8,24.86,22.5,23.05
+CDNS,2001-11-14,23.05,24.0,22.88,23.2
+CDNS,2001-11-15,23.3,23.42,22.91,23.1
+CDNS,2001-11-16,23.75,23.95,23.35,23.61
+CDNS,2001-11-19,23.61,24.05,23.61,24.0
+CDNS,2001-11-20,24.08,24.17,23.31,23.35
+CDNS,2001-11-21,23.25,23.32,22.65,23.03
+CDNS,2001-11-23,23.13,23.18,22.87,23.09
+CDNS,2001-11-26,23.45,23.73,23.15,23.73
+CDNS,2001-11-27,23.73,23.91,22.97,23.6
+CDNS,2001-11-28,23.6,24.1,23.26,23.55
+CDNS,2001-11-29,23.55,24.39,23.37,24.25
+CDNS,2001-11-30,24.2,24.27,23.7,23.85
+CDNS,2001-12-03,23.9,23.98,23.4,23.55
+CDNS,2001-12-04,21.95,22.55,21.6,22.0
+CDNS,2001-12-05,22.1,22.78,21.94,22.55
+CDNS,2001-12-06,22.56,23.09,22.17,22.81
+CDNS,2001-12-07,22.81,23.16,22.58,23.0
+CDNS,2001-12-10,22.95,23.36,22.61,22.66
+CDNS,2001-12-11,22.91,23.51,22.79,23.15
+CDNS,2001-12-12,23.9,23.9,22.8,23.18
+CDNS,2001-12-13,23.0,23.27,22.3,22.8
+CDNS,2001-12-14,22.99,23.0,21.84,22.32
+CDNS,2001-12-17,22.58,23.61,22.5,23.27
+CDNS,2001-12-18,23.8,23.95,23.31,23.94
+CDNS,2001-12-19,23.74,23.86,22.73,23.09
+CDNS,2001-12-20,23.05,23.75,22.9,23.1
+CDNS,2001-12-21,23.11,23.56,22.87,22.87
+CDNS,2001-12-24,22.85,22.98,22.57,22.65
+CDNS,2001-12-26,22.74,22.8,22.51,22.6
+CDNS,2001-12-27,22.6,22.76,22.16,22.16
+CDNS,2001-12-28,22.38,22.55,22.15,22.4
+CDNS,2001-12-31,22.4,22.45,21.81,21.92
+CDNS,2002-01-02,22.0,22.1,21.05,21.4
+CDNS,2002-01-03,21.41,22.28,21.38,22.15
+CDNS,2002-01-04,22.35,22.46,21.91,22.0
+CDNS,2002-01-07,22.15,22.35,21.55,21.69
+CDNS,2002-01-08,21.75,21.99,21.15,21.58
+CDNS,2002-01-09,21.96,22.25,21.4,21.6
+CDNS,2002-01-10,22.0,22.5,21.94,22.25
+CDNS,2002-01-11,22.65,22.65,21.85,21.87
+CDNS,2002-01-14,21.75,21.98,21.0,21.3
+CDNS,2002-01-15,21.3,21.68,21.16,21.5
+CDNS,2002-01-16,21.5,21.6,20.82,20.9
+CDNS,2002-01-17,21.0,21.39,20.58,21.32
+CDNS,2002-01-18,21.25,21.25,20.72,20.91
+CDNS,2002-01-22,21.0,21.4,21.0,21.1
+CDNS,2002-01-23,22.0,22.7,21.9,22.19
+CDNS,2002-01-24,22.29,22.93,22.28,22.51
+CDNS,2002-01-25,22.6,23.32,22.54,22.7
+CDNS,2002-01-28,22.6,23.46,22.6,23.38
+CDNS,2002-01-29,23.44,24.3,23.44,24.0
+CDNS,2002-01-30,23.85,23.98,23.35,23.94
+CDNS,2002-01-31,23.95,24.34,23.7,23.7
+CDNS,2002-02-01,23.94,24.39,23.92,24.12
+CDNS,2002-02-04,24.12,24.34,23.51,23.58
+CDNS,2002-02-05,23.52,23.99,23.31,23.68
+CDNS,2002-02-06,23.71,23.95,23.35,23.55
+CDNS,2002-02-07,23.3,23.55,22.45,22.81
+CDNS,2002-02-08,22.81,23.33,22.75,23.09
+CDNS,2002-02-11,22.77,23.48,22.77,23.41
+CDNS,2002-02-12,23.02,23.29,22.92,22.95
+CDNS,2002-02-13,23.1,23.29,22.92,23.18
+CDNS,2002-02-14,23.0,23.5,22.85,22.9
+CDNS,2002-02-15,23.15,23.15,22.14,22.26
+CDNS,2002-02-19,22.26,22.26,21.15,21.41
+CDNS,2002-02-20,21.45,21.6,21.12,21.58
+CDNS,2002-02-21,21.12,21.24,20.5,20.77
+CDNS,2002-02-22,20.75,21.07,20.51,20.82
+CDNS,2002-02-25,20.57,21.15,20.57,20.99
+CDNS,2002-02-26,20.99,21.37,20.7,21.0
+CDNS,2002-02-27,21.35,21.9,21.25,21.38
+CDNS,2002-02-28,21.55,21.58,21.06,21.15
+CDNS,2002-03-01,21.2,22.15,21.15,21.97
+CDNS,2002-03-04,22.12,22.7,21.92,22.5
+CDNS,2002-03-05,22.48,22.6,22.0,22.27
+CDNS,2002-03-06,22.26,22.76,21.7,22.4
+CDNS,2002-03-07,22.65,23.1,22.53,22.75
+CDNS,2002-03-08,23.25,24.04,23.2,23.91
+CDNS,2002-03-11,23.92,24.19,23.52,23.83
+CDNS,2002-03-12,22.95,23.48,22.95,23.19
+CDNS,2002-03-13,23.44,23.44,22.96,23.01
+CDNS,2002-03-14,23.04,23.38,22.56,22.94
+CDNS,2002-03-15,22.88,22.93,22.0,22.56
+CDNS,2002-03-18,22.36,23.12,22.34,23.05
+CDNS,2002-03-19,23.05,23.25,22.82,22.98
+CDNS,2002-03-20,22.98,22.98,22.1,22.39
+CDNS,2002-03-21,22.25,22.61,21.8,22.56
+CDNS,2002-03-22,22.65,22.65,22.3,22.43
+CDNS,2002-03-25,22.18,22.48,21.81,21.96
+CDNS,2002-03-26,21.85,22.14,21.5,21.77
+CDNS,2002-03-27,21.79,22.34,21.7,22.25
+CDNS,2002-03-28,22.18,22.82,21.5,22.61
+CDNS,2002-04-01,22.65,22.65,22.33,22.41
+CDNS,2002-04-02,22.0,22.15,21.5,21.67
+CDNS,2002-04-03,21.56,21.56,20.08,20.4
+CDNS,2002-04-04,20.0,20.48,19.77,20.13
+CDNS,2002-04-05,20.45,20.63,20.34,20.45
+CDNS,2002-04-08,20.0,20.89,19.86,20.61
+CDNS,2002-04-09,20.9,20.99,20.14,20.18
+CDNS,2002-04-10,20.35,20.6,20.12,20.45
+CDNS,2002-04-11,20.45,20.45,19.5,19.77
+CDNS,2002-04-12,20.0,20.32,19.86,20.26
+CDNS,2002-04-15,21.0,21.95,20.8,21.81
+CDNS,2002-04-16,22.5,23.0,22.25,22.72
+CDNS,2002-04-17,22.0,23.0,21.52,22.45
+CDNS,2002-04-18,22.65,22.97,22.11,22.3
+CDNS,2002-04-19,22.38,22.6,21.92,22.07
+CDNS,2002-04-22,22.0,22.05,21.59,21.79
+CDNS,2002-04-23,21.75,21.79,21.23,21.23
+CDNS,2002-04-24,21.43,22.09,21.05,21.07
+CDNS,2002-04-25,20.66,21.6,20.6,21.47
+CDNS,2002-04-26,21.67,21.67,19.98,20.11
+CDNS,2002-04-29,20.2,20.64,20.0,20.16
+CDNS,2002-04-30,20.1,20.58,20.1,20.48
+CDNS,2002-05-01,20.42,20.48,19.75,20.01
+CDNS,2002-05-02,20.01,20.2,19.59,19.7
+CDNS,2002-05-03,19.7,19.7,18.98,19.21
+CDNS,2002-05-06,19.4,20.3,19.4,19.42
+CDNS,2002-05-07,19.58,19.6,18.88,18.92
+CDNS,2002-05-08,19.9,21.31,19.88,21.21
+CDNS,2002-05-09,21.3,21.6,20.01,20.02
+CDNS,2002-05-10,20.25,20.3,19.55,19.7
+CDNS,2002-05-13,19.6,19.95,19.39,19.72
+CDNS,2002-05-14,20.7,20.99,20.46,20.86
+CDNS,2002-05-15,20.5,20.99,20.13,20.6
+CDNS,2002-05-16,20.8,20.8,20.39,20.66
+CDNS,2002-05-17,20.72,21.0,20.34,20.55
+CDNS,2002-05-20,20.35,20.6,19.9,20.12
+CDNS,2002-05-21,20.2,20.35,19.71,19.96
+CDNS,2002-05-22,19.96,20.0,19.65,19.85
+CDNS,2002-05-23,19.62,20.0,19.35,20.0
+CDNS,2002-05-24,19.9,20.0,19.45,19.72
+CDNS,2002-05-28,19.6,19.84,19.0,19.11
+CDNS,2002-05-29,19.1,19.1,18.58,18.59
+CDNS,2002-05-30,18.25,18.99,17.75,18.9
+CDNS,2002-05-31,19.25,19.62,19.0,19.26
+CDNS,2002-06-03,19.05,19.05,18.02,18.05
+CDNS,2002-06-04,18.0,18.08,17.2,18.08
+CDNS,2002-06-05,18.08,18.08,17.05,17.45
+CDNS,2002-06-06,17.3,17.31,16.58,16.91
+CDNS,2002-06-07,16.69,17.26,16.24,17.19
+CDNS,2002-06-10,17.19,17.19,16.6,16.93
+CDNS,2002-06-11,17.18,17.19,16.12,16.21
+CDNS,2002-06-12,15.94,16.71,15.85,16.71
+CDNS,2002-06-13,16.65,16.77,16.2,16.34
+CDNS,2002-06-14,16.2,16.49,15.55,16.45
+CDNS,2002-06-17,16.45,17.02,16.45,16.99
+CDNS,2002-06-18,17.0,17.23,16.8,16.91
+CDNS,2002-06-19,16.62,16.72,16.34,16.38
+CDNS,2002-06-20,16.39,16.81,16.18,16.31
+CDNS,2002-06-21,16.1,16.4,15.5,15.73
+CDNS,2002-06-24,15.6,16.15,15.29,16.15
+CDNS,2002-06-25,16.12,16.3,15.32,15.52
+CDNS,2002-06-26,15.1,15.1,14.55,14.7
+CDNS,2002-06-27,14.7,15.1,14.43,15.01
+CDNS,2002-06-28,15.25,16.24,15.2,16.12
+CDNS,2002-07-01,16.12,16.12,15.2,15.26
+CDNS,2002-07-02,15.22,15.44,15.01,15.1
+CDNS,2002-07-03,15.01,15.42,14.96,15.0
+CDNS,2002-07-05,14.95,15.99,14.95,15.86
+CDNS,2002-07-08,15.3,15.72,15.02,15.3
+CDNS,2002-07-09,15.05,15.12,14.4,14.4
+CDNS,2002-07-10,14.7,14.85,14.32,14.35
+CDNS,2002-07-11,14.15,14.5,13.79,14.4
+CDNS,2002-07-12,14.39,14.98,14.08,14.26
+CDNS,2002-07-15,14.15,14.5,13.87,14.5
+CDNS,2002-07-16,14.28,15.5,14.28,15.5
+CDNS,2002-07-17,15.95,16.0,15.35,16.0
+CDNS,2002-07-18,15.99,16.01,14.96,15.0
+CDNS,2002-07-19,14.75,15.23,14.65,15.0
+CDNS,2002-07-22,14.8,15.25,14.1,14.51
+CDNS,2002-07-23,14.4,14.48,13.3,13.45
+CDNS,2002-07-24,10.1,11.9,10.1,11.0
+CDNS,2002-07-25,11.0,11.39,10.8,11.18
+CDNS,2002-07-26,11.38,11.77,10.84,11.28
+CDNS,2002-07-29,11.28,12.07,11.28,12.0
+CDNS,2002-07-30,12.0,12.8,11.85,12.79
+CDNS,2002-07-31,12.85,12.85,12.4,12.45
+CDNS,2002-08-01,12.05,12.19,11.5,12.0
+CDNS,2002-08-02,12.1,12.21,11.85,11.97
+CDNS,2002-08-05,11.97,12.02,11.0,11.06
+CDNS,2002-08-06,11.2,11.8,11.19,11.75
+CDNS,2002-08-07,12.0,12.4,11.7,11.9
+CDNS,2002-08-08,11.9,12.56,11.75,12.5
+CDNS,2002-08-09,12.4,13.0,12.28,12.82
+CDNS,2002-08-12,12.83,13.06,12.55,13.05
+CDNS,2002-08-13,13.0,13.05,12.55,12.7
+CDNS,2002-08-14,12.7,13.3,12.5,13.19
+CDNS,2002-08-15,13.36,13.79,13.24,13.72
+CDNS,2002-08-16,13.62,14.31,13.5,14.27
+CDNS,2002-08-19,15.15,15.58,14.9,15.58
+CDNS,2002-08-20,15.58,15.58,14.37,14.52
+CDNS,2002-08-21,14.62,14.98,14.5,14.75
+CDNS,2002-08-22,14.8,15.22,14.73,15.02
+CDNS,2002-08-23,15.02,15.03,14.67,14.75
+CDNS,2002-08-26,14.72,15.0,14.6,14.9
+CDNS,2002-08-27,14.92,15.0,13.84,13.91
+CDNS,2002-08-28,13.91,13.95,13.32,13.38
+CDNS,2002-08-29,13.28,13.73,12.88,13.59
+CDNS,2002-08-30,13.59,13.68,13.26,13.47
+CDNS,2002-09-03,13.1,13.1,12.6,12.65
+CDNS,2002-09-04,12.63,12.9,12.48,12.85
+CDNS,2002-09-05,12.75,12.77,12.26,12.35
+CDNS,2002-09-06,12.54,13.2,12.4,13.11
+CDNS,2002-09-09,13.1,13.48,12.95,13.24
+CDNS,2002-09-10,13.24,14.0,13.24,14.0
+CDNS,2002-09-11,14.43,14.47,14.12,14.14
+CDNS,2002-09-12,13.86,13.86,13.4,13.63
+CDNS,2002-09-13,13.53,13.71,13.11,13.58
+CDNS,2002-09-16,13.55,13.55,13.13,13.24
+CDNS,2002-09-17,13.6,13.6,12.42,12.55
+CDNS,2002-09-18,12.52,12.52,12.02,12.1
+CDNS,2002-09-19,12.07,12.07,11.71,11.96
+CDNS,2002-09-20,12.21,12.21,11.74,11.84
+CDNS,2002-09-23,11.8,11.81,11.36,11.66
+CDNS,2002-09-24,11.66,11.66,11.0,11.39
+CDNS,2002-09-25,11.29,11.4,10.87,10.9
+CDNS,2002-09-26,10.94,11.1,10.8,10.96
+CDNS,2002-09-27,10.72,11.05,10.25,10.45
+CDNS,2002-09-30,10.45,10.45,9.99,10.17
+CDNS,2002-10-01,10.25,10.57,9.8,10.57
+CDNS,2002-10-02,10.6,10.6,10.01,10.07
+CDNS,2002-10-03,10.0,10.2,9.52,9.8
+CDNS,2002-10-04,9.98,9.98,9.22,9.42
+CDNS,2002-10-07,9.38,9.51,8.75,9.0
+CDNS,2002-10-08,9.06,9.35,8.65,9.08
+CDNS,2002-10-09,9.0,9.2,8.85,8.95
+CDNS,2002-10-10,8.99,9.66,8.7,9.41
+CDNS,2002-10-11,10.25,11.0,10.11,10.8
+CDNS,2002-10-14,10.73,11.6,10.62,11.42
+CDNS,2002-10-15,12.0,12.1,11.49,11.69
+CDNS,2002-10-16,10.78,11.2,10.04,10.82
+CDNS,2002-10-17,11.48,12.0,10.25,10.6
+CDNS,2002-10-18,10.58,10.85,10.25,10.3
+CDNS,2002-10-21,10.3,11.48,10.22,11.4
+CDNS,2002-10-22,11.0,11.14,10.73,10.91
+CDNS,2002-10-23,10.85,11.39,10.8,11.35
+CDNS,2002-10-24,11.5,11.74,10.81,11.04
+CDNS,2002-10-25,11.04,11.25,10.96,11.15
+CDNS,2002-10-28,11.25,11.32,10.82,10.97
+CDNS,2002-10-29,10.96,10.96,10.28,10.44
+CDNS,2002-10-30,10.27,10.4,9.65,10.12
+CDNS,2002-10-31,10.19,10.5,10.0,10.13
+CDNS,2002-11-01,10.1,10.31,9.9,10.24
+CDNS,2002-11-04,10.62,11.3,10.62,11.04
+CDNS,2002-11-05,11.75,11.9,11.2,11.7
+CDNS,2002-11-06,11.8,11.9,11.65,11.8
+CDNS,2002-11-07,11.55,11.69,11.08,11.18
+CDNS,2002-11-08,11.25,11.6,11.25,11.4
+CDNS,2002-11-11,11.4,11.4,11.03,11.14
+CDNS,2002-11-12,11.24,11.96,11.14,11.59
+CDNS,2002-11-13,11.1,11.39,10.87,11.1
+CDNS,2002-11-14,11.47,12.4,11.47,12.35
+CDNS,2002-11-15,12.33,12.43,11.85,12.43
+CDNS,2002-11-18,12.43,12.8,12.43,12.76
+CDNS,2002-11-19,12.58,12.7,12.45,12.6
+CDNS,2002-11-20,12.55,13.69,12.47,13.69
+CDNS,2002-11-21,13.7,15.02,13.65,14.75
+CDNS,2002-11-22,14.25,14.68,14.23,14.35
+CDNS,2002-11-25,14.68,14.9,13.97,14.13
+CDNS,2002-11-26,13.95,14.01,13.55,13.71
+CDNS,2002-11-27,13.81,14.4,13.81,13.95
+CDNS,2002-11-29,14.34,14.67,14.34,14.42
+CDNS,2002-12-02,14.42,15.12,14.25,14.4
+CDNS,2002-12-03,14.4,14.52,13.7,13.8
+CDNS,2002-12-04,13.52,13.52,12.5,12.77
+CDNS,2002-12-05,12.76,12.76,11.72,12.04
+CDNS,2002-12-06,12.03,12.25,11.76,12.16
+CDNS,2002-12-09,12.06,12.1,11.25,11.28
+CDNS,2002-12-10,11.43,11.95,11.35,11.78
+CDNS,2002-12-11,11.84,12.15,11.69,12.11
+CDNS,2002-12-12,12.08,12.25,11.84,12.15
+CDNS,2002-12-13,12.1,12.11,11.58,11.74
+CDNS,2002-12-16,11.45,12.26,11.45,12.26
+CDNS,2002-12-17,12.16,12.55,12.04,12.35
+CDNS,2002-12-18,12.11,12.11,11.78,11.99
+CDNS,2002-12-19,11.89,12.05,11.52,11.68
+CDNS,2002-12-20,11.8,12.1,11.79,12.06
+CDNS,2002-12-23,11.82,12.26,11.61,12.26
+CDNS,2002-12-24,12.07,12.45,12.07,12.37
+CDNS,2002-12-26,12.32,12.68,12.24,12.43
+CDNS,2002-12-27,12.36,12.37,12.02,12.18
+CDNS,2002-12-30,12.18,12.19,11.6,11.68
+CDNS,2002-12-31,11.6,12.0,11.55,11.79
+CDNS,2003-01-02,11.9,11.94,10.0,11.66
+CDNS,2003-01-03,8.8,9.74,8.71,9.24
+CDNS,2003-01-06,9.35,9.88,9.35,9.8
+CDNS,2003-01-07,9.8,9.95,9.2,9.36
+CDNS,2003-01-08,9.38,9.66,9.24,9.65
+CDNS,2003-01-09,9.64,10.27,9.61,10.13
+CDNS,2003-01-10,10.1,10.17,9.87,10.11
+CDNS,2003-01-13,10.21,10.31,9.93,10.0
+CDNS,2003-01-14,10.0,10.22,9.92,10.2
+CDNS,2003-01-15,10.05,10.15,9.8,10.0
+CDNS,2003-01-16,9.82,10.0,9.82,10.0
+CDNS,2003-01-17,9.85,9.87,9.7,9.85
+CDNS,2003-01-21,9.8,9.85,9.5,9.6
+CDNS,2003-01-22,9.6,10.18,9.6,10.01
+CDNS,2003-01-23,10.01,10.3,10.0,10.29
+CDNS,2003-01-24,10.29,10.29,9.95,10.02
+CDNS,2003-01-27,10.0,10.13,9.85,9.99
+CDNS,2003-01-28,10.04,10.37,9.95,10.37
+CDNS,2003-01-29,10.27,10.27,9.94,10.08
+CDNS,2003-01-30,10.1,10.29,9.7,9.7
+CDNS,2003-01-31,9.6,9.99,9.56,9.92
+CDNS,2003-02-03,9.55,9.91,9.52,9.8
+CDNS,2003-02-04,9.75,9.82,9.6,9.64
+CDNS,2003-02-05,9.75,9.82,9.57,9.7
+CDNS,2003-02-06,9.67,9.67,9.57,9.62
+CDNS,2003-02-07,9.67,9.67,9.5,9.51
+CDNS,2003-02-10,9.5,9.63,9.41,9.59
+CDNS,2003-02-11,9.61,9.79,9.52,9.65
+CDNS,2003-02-12,9.62,9.67,9.43,9.51
+CDNS,2003-02-13,9.48,9.6,9.28,9.58
+CDNS,2003-02-14,9.58,9.89,9.58,9.85
+CDNS,2003-02-18,9.85,10.05,9.85,10.0
+CDNS,2003-02-19,10.02,10.15,9.95,10.06
+CDNS,2003-02-20,10.07,10.28,10.02,10.28
+CDNS,2003-02-21,10.25,10.31,10.18,10.23
+CDNS,2003-02-24,10.15,10.24,10.09,10.17
+CDNS,2003-02-25,10.12,10.35,10.1,10.33
+CDNS,2003-02-26,10.31,10.74,10.31,10.46
+CDNS,2003-02-27,10.55,10.62,10.45,10.56
+CDNS,2003-02-28,10.55,10.67,10.55,10.59
+CDNS,2003-03-03,10.75,10.79,10.59,10.63
+CDNS,2003-03-04,10.63,10.63,10.4,10.43
+CDNS,2003-03-05,10.41,10.43,10.25,10.3
+CDNS,2003-03-06,10.15,10.25,10.12,10.15
+CDNS,2003-03-07,10.05,10.32,10.05,10.3
+CDNS,2003-03-10,10.2,10.25,10.1,10.18
+CDNS,2003-03-11,10.15,10.32,10.0,10.0
+CDNS,2003-03-12,9.98,10.1,9.9,10.07
+CDNS,2003-03-13,10.23,10.25,9.99,10.15
+CDNS,2003-03-14,10.2,10.5,10.14,10.18
+CDNS,2003-03-17,10.21,10.95,10.19,10.9
+CDNS,2003-03-18,10.7,11.05,10.7,10.89
+CDNS,2003-03-19,10.89,10.91,10.59,10.85
+CDNS,2003-03-20,10.65,10.89,10.52,10.86
+CDNS,2003-03-21,10.96,11.0,10.79,10.96
+CDNS,2003-03-24,10.89,10.89,10.4,10.48
+CDNS,2003-03-25,10.4,10.62,10.4,10.62
+CDNS,2003-03-26,10.65,10.71,10.56,10.61
+CDNS,2003-03-27,10.61,10.66,10.47,10.52
+CDNS,2003-03-28,10.47,10.5,10.15,10.19
+CDNS,2003-03-31,10.05,10.21,9.92,10.0
+CDNS,2003-04-01,10.0,10.0,9.78,9.89
+CDNS,2003-04-02,9.89,10.23,9.85,10.13
+CDNS,2003-04-03,10.08,10.23,9.93,10.18
+CDNS,2003-04-04,10.19,10.19,10.12,10.18
+CDNS,2003-04-07,10.2,10.6,10.2,10.37
+CDNS,2003-04-08,10.35,10.38,10.0,10.16
+CDNS,2003-04-09,10.15,10.21,9.87,9.88
+CDNS,2003-04-10,9.88,9.98,9.74,9.96
+CDNS,2003-04-11,10.0,10.0,9.77,9.85
+CDNS,2003-04-14,9.8,9.88,9.65,9.75
+CDNS,2003-04-15,9.7,10.07,9.69,9.8
+CDNS,2003-04-16,10.0,11.5,10.0,10.6
+CDNS,2003-04-17,10.5,10.58,10.29,10.45
+CDNS,2003-04-21,10.5,10.66,10.48,10.63
+CDNS,2003-04-22,10.6,10.95,10.53,10.92
+CDNS,2003-04-23,10.92,11.2,10.92,11.09
+CDNS,2003-04-24,11.0,11.29,10.95,11.16
+CDNS,2003-04-25,11.0,11.1,10.7,10.7
+CDNS,2003-04-28,10.75,11.05,10.71,10.98
+CDNS,2003-04-29,10.98,11.26,10.98,11.22
+CDNS,2003-04-30,11.17,11.48,11.03,11.43
+CDNS,2003-05-01,11.72,11.74,11.35,11.59
+CDNS,2003-05-02,11.59,12.03,11.59,12.03
+CDNS,2003-05-05,12.03,12.03,11.9,11.96
+CDNS,2003-05-06,11.98,12.45,11.97,12.27
+CDNS,2003-05-07,12.28,12.44,12.18,12.35
+CDNS,2003-05-08,12.0,12.2,11.95,12.05
+CDNS,2003-05-09,12.07,12.23,11.96,12.09
+CDNS,2003-05-12,12.0,12.2,11.98,12.2
+CDNS,2003-05-13,12.16,12.17,11.8,11.88
+CDNS,2003-05-14,11.93,11.97,11.65,11.74
+CDNS,2003-05-15,11.77,12.24,11.77,12.24
+CDNS,2003-05-16,12.19,12.55,12.1,12.49
+CDNS,2003-05-19,12.39,12.39,11.95,12.08
+CDNS,2003-05-20,12.08,12.22,12.06,12.1
+CDNS,2003-05-21,12.05,12.16,11.95,12.16
+CDNS,2003-05-22,12.64,13.93,12.5,13.66
+CDNS,2003-05-23,13.5,13.58,13.25,13.46
+CDNS,2003-05-27,13.38,14.0,13.36,13.92
+CDNS,2003-05-28,13.92,14.15,13.75,14.03
+CDNS,2003-05-29,14.03,14.18,13.75,13.9
+CDNS,2003-05-30,14.05,14.06,13.8,13.9
+CDNS,2003-06-02,13.95,14.02,13.7,13.7
+CDNS,2003-06-03,13.6,13.71,13.45,13.58
+CDNS,2003-06-04,13.53,13.85,13.49,13.8
+CDNS,2003-06-05,13.6,13.9,13.5,13.85
+CDNS,2003-06-06,13.92,14.18,13.72,13.75
+CDNS,2003-06-09,13.6,13.68,13.15,13.23
+CDNS,2003-06-10,13.27,13.4,13.11,13.27
+CDNS,2003-06-11,13.27,13.42,13.2,13.4
+CDNS,2003-06-12,13.4,13.5,13.07,13.3
+CDNS,2003-06-13,13.25,13.41,12.99,13.0
+CDNS,2003-06-16,12.8,13.21,12.8,13.21
+CDNS,2003-06-17,13.25,13.25,13.01,13.02
+CDNS,2003-06-18,13.01,13.17,12.96,13.15
+CDNS,2003-06-19,13.25,13.48,12.85,12.86
+CDNS,2003-06-20,12.76,12.81,12.0,12.39
+CDNS,2003-06-23,12.4,12.48,12.25,12.43
+CDNS,2003-06-24,12.38,12.45,12.1,12.13
+CDNS,2003-06-25,12.2,12.25,11.99,12.0
+CDNS,2003-06-26,12.0,12.2,11.99,12.03
+CDNS,2003-06-27,12.03,12.05,11.6,11.72
+CDNS,2003-06-30,11.8,12.1,11.72,12.06
+CDNS,2003-07-01,12.12,12.19,11.66,11.9
+CDNS,2003-07-02,11.92,12.5,11.92,12.41
+CDNS,2003-07-03,12.39,12.51,12.3,12.32
+CDNS,2003-07-07,12.42,12.94,12.42,12.88
+CDNS,2003-07-08,12.92,13.13,12.85,13.08
+CDNS,2003-07-09,13.08,13.22,12.9,13.17
+CDNS,2003-07-10,12.95,13.07,12.68,12.69
+CDNS,2003-07-11,12.79,13.05,12.78,13.05
+CDNS,2003-07-14,13.3,13.5,13.21,13.27
+CDNS,2003-07-15,13.3,13.38,12.79,13.0
+CDNS,2003-07-16,13.0,13.1,12.24,12.4
+CDNS,2003-07-17,12.3,12.67,12.3,12.58
+CDNS,2003-07-18,12.6,12.84,12.59,12.73
+CDNS,2003-07-21,12.7,12.76,12.56,12.6
+CDNS,2003-07-22,12.61,13.12,12.6,13.12
+CDNS,2003-07-23,13.12,13.12,12.85,13.1
+CDNS,2003-07-24,13.1,13.21,12.96,13.02
+CDNS,2003-07-25,13.1,13.44,12.94,13.33
+CDNS,2003-07-28,13.43,13.8,13.26,13.7
+CDNS,2003-07-29,13.71,13.79,13.54,13.62
+CDNS,2003-07-30,13.62,13.65,13.26,13.57
+CDNS,2003-07-31,13.64,13.78,13.57,13.67
+CDNS,2003-08-01,13.35,13.5,13.3,13.39
+CDNS,2003-08-04,13.2,13.47,13.19,13.38
+CDNS,2003-08-05,13.4,13.44,13.27,13.35
+CDNS,2003-08-06,13.3,13.31,13.1,13.1
+CDNS,2003-08-07,13.15,13.2,12.87,12.92
+CDNS,2003-08-08,12.97,13.25,12.91,13.19
+CDNS,2003-08-11,13.19,13.84,13.09,13.38
+CDNS,2003-08-12,13.35,13.35,12.35,13.19
+CDNS,2003-08-13,13.19,13.19,12.91,13.05
+CDNS,2003-08-14,13.06,13.17,13.01,13.1
+CDNS,2003-08-15,13.0,13.32,13.0,13.27
+CDNS,2003-08-18,13.26,13.35,13.23,13.33
+CDNS,2003-08-19,13.35,13.71,13.34,13.69
+CDNS,2003-08-20,13.67,13.77,13.51,13.72
+CDNS,2003-08-21,13.72,13.76,13.5,13.69
+CDNS,2003-08-22,13.8,14.14,13.8,13.92
+CDNS,2003-08-25,13.87,14.13,13.86,14.08
+CDNS,2003-08-26,13.8,13.85,13.46,13.82
+CDNS,2003-08-27,13.75,13.9,13.62,13.9
+CDNS,2003-08-28,13.91,14.25,13.75,14.24
+CDNS,2003-08-29,14.18,14.23,14.12,14.22
+CDNS,2003-09-02,14.22,14.49,14.03,14.46
+CDNS,2003-09-03,14.47,14.47,13.96,14.22
+CDNS,2003-09-04,14.22,14.22,13.85,13.96
+CDNS,2003-09-05,13.9,13.95,13.47,13.47
+CDNS,2003-09-08,13.47,13.85,13.44,13.67
+CDNS,2003-09-09,13.67,13.96,13.64,13.84
+CDNS,2003-09-10,13.84,13.9,13.64,13.71
+CDNS,2003-09-11,13.71,14.05,13.71,13.93
+CDNS,2003-09-12,13.95,14.02,13.61,13.98
+CDNS,2003-09-15,13.93,13.98,13.52,13.59
+CDNS,2003-09-16,13.53,14.03,13.53,14.0
+CDNS,2003-09-17,14.0,14.05,13.86,13.97
+CDNS,2003-09-18,13.96,14.05,13.82,14.03
+CDNS,2003-09-19,14.0,14.0,13.81,13.97
+CDNS,2003-09-22,13.93,13.93,13.7,13.82
+CDNS,2003-09-23,13.87,13.97,13.81,13.97
+CDNS,2003-09-24,13.95,14.29,13.35,13.43
+CDNS,2003-09-25,13.34,13.81,13.34,13.51
+CDNS,2003-09-26,13.51,13.59,13.3,13.32
+CDNS,2003-09-29,13.29,13.59,13.01,13.46
+CDNS,2003-09-30,13.4,13.46,13.0,13.4
+CDNS,2003-10-01,13.33,13.4,13.11,13.26
+CDNS,2003-10-02,13.23,13.34,12.95,13.0
+CDNS,2003-10-03,13.24,13.4,13.19,13.28
+CDNS,2003-10-06,13.29,13.36,13.14,13.2
+CDNS,2003-10-07,13.03,13.31,12.98,13.3
+CDNS,2003-10-08,13.41,13.84,13.4,13.7
+CDNS,2003-10-09,13.7,13.88,13.06,13.19
+CDNS,2003-10-10,13.25,13.33,13.15,13.31
+CDNS,2003-10-13,13.41,13.87,13.4,13.87
+CDNS,2003-10-14,13.88,13.9,13.69,13.83
+CDNS,2003-10-15,13.9,14.05,13.78,14.01
+CDNS,2003-10-16,14.25,14.9,14.22,14.67
+CDNS,2003-10-17,14.77,14.88,14.52,14.53
+CDNS,2003-10-20,14.9,15.39,14.87,15.34
+CDNS,2003-10-21,15.34,15.38,15.07,15.16
+CDNS,2003-10-22,15.09,15.09,14.86,14.97
+CDNS,2003-10-23,14.97,15.01,14.8,14.9
+CDNS,2003-10-24,14.8,14.8,14.51,14.66
+CDNS,2003-10-27,14.71,15.18,14.62,15.16
+CDNS,2003-10-28,15.1,15.45,15.08,15.45
+CDNS,2003-10-29,15.35,15.56,15.25,15.43
+CDNS,2003-10-30,15.45,15.47,15.16,15.35
+CDNS,2003-10-31,15.25,15.4,15.23,15.39
+CDNS,2003-11-03,15.39,15.86,15.38,15.79
+CDNS,2003-11-04,15.85,16.28,15.82,16.21
+CDNS,2003-11-05,16.17,16.18,15.95,16.14
+CDNS,2003-11-06,16.1,16.6,16.1,16.6
+CDNS,2003-11-07,16.6,16.76,16.53,16.66
+CDNS,2003-11-10,16.66,16.7,16.19,16.25
+CDNS,2003-11-11,16.18,16.3,15.91,15.97
+CDNS,2003-11-12,15.97,16.25,15.97,16.25
+CDNS,2003-11-13,16.15,16.51,16.0,16.46
+CDNS,2003-11-14,16.46,16.7,16.02,16.1
+CDNS,2003-11-17,15.9,15.98,15.54,15.83
+CDNS,2003-11-18,15.93,16.08,15.5,15.5
+CDNS,2003-11-19,15.51,16.01,15.51,15.95
+CDNS,2003-11-20,15.96,16.32,15.67,15.78
+CDNS,2003-11-21,16.15,16.47,16.0,16.4
+CDNS,2003-11-24,16.65,16.68,16.48,16.57
+CDNS,2003-11-25,16.52,16.74,16.41,16.48
+CDNS,2003-11-26,16.48,16.7,16.36,16.49
+CDNS,2003-11-28,16.44,16.73,16.4,16.73
+CDNS,2003-12-01,16.96,17.44,16.87,17.41
+CDNS,2003-12-02,17.48,17.49,17.32,17.46
+CDNS,2003-12-03,17.46,18.17,17.36,18.1
+CDNS,2003-12-04,17.95,17.96,17.71,17.85
+CDNS,2003-12-05,17.75,17.76,17.22,17.49
+CDNS,2003-12-08,17.5,17.57,17.01,17.19
+CDNS,2003-12-09,17.29,17.29,16.95,16.98
+CDNS,2003-12-10,16.97,16.97,16.46,16.5
+CDNS,2003-12-11,16.55,17.6,16.49,17.55
+CDNS,2003-12-12,17.47,17.57,17.0,17.4
+CDNS,2003-12-15,17.6,17.68,17.2,17.23
+CDNS,2003-12-16,17.2,17.4,16.99,17.2
+CDNS,2003-12-17,17.22,17.25,16.89,17.22
+CDNS,2003-12-18,17.23,17.61,17.06,17.53
+CDNS,2003-12-19,17.63,17.94,17.44,17.52
+CDNS,2003-12-22,17.6,17.96,17.52,17.95
+CDNS,2003-12-23,17.97,18.2,17.96,18.2
+CDNS,2003-12-24,18.1,18.32,17.95,18.32
+CDNS,2003-12-26,18.22,18.32,18.03,18.19
+CDNS,2003-12-29,18.09,18.23,18.0,18.17
+CDNS,2003-12-30,18.29,18.29,17.98,18.15
+CDNS,2003-12-31,18.12,18.25,17.84,17.98
+CDNS,2004-01-02,18.1,18.52,18.07,18.26
+CDNS,2004-01-05,18.26,18.57,17.99,18.57
+CDNS,2004-01-06,18.55,18.71,18.24,18.6
+CDNS,2004-01-07,18.75,18.94,18.73,18.92
+CDNS,2004-01-08,18.97,19.0,18.65,18.99
+CDNS,2004-01-09,18.8,19.08,18.65,18.78
+CDNS,2004-01-12,18.8,18.9,18.55,18.62
+CDNS,2004-01-13,18.5,18.54,18.18,18.43
+CDNS,2004-01-14,18.45,19.48,18.45,19.07
+CDNS,2004-01-15,19.22,19.35,18.88,19.13
+CDNS,2004-01-16,19.38,19.44,19.29,19.4
+CDNS,2004-01-20,19.37,19.47,19.16,19.2
+CDNS,2004-01-21,19.1,19.14,18.41,18.85
+CDNS,2004-01-22,18.95,19.08,18.25,18.48
+CDNS,2004-01-23,18.42,18.47,18.12,18.28
+CDNS,2004-01-26,18.28,18.29,17.9,18.11
+CDNS,2004-01-27,18.36,18.69,18.22,18.58
+CDNS,2004-01-28,18.65,18.98,18.29,18.31
+CDNS,2004-01-29,17.5,17.75,16.0,16.85
+CDNS,2004-01-30,16.49,16.81,16.4,16.57
+CDNS,2004-02-02,16.27,16.64,16.02,16.45
+CDNS,2004-02-03,16.45,16.71,16.2,16.3
+CDNS,2004-02-04,16.15,16.15,15.73,15.77
+CDNS,2004-02-05,15.81,15.88,15.7,15.76
+CDNS,2004-02-06,15.74,15.92,15.7,15.85
+CDNS,2004-02-09,16.0,16.35,15.86,15.86
+CDNS,2004-02-10,16.0,16.29,15.95,16.1
+CDNS,2004-02-11,16.05,16.35,15.92,16.11
+CDNS,2004-02-12,16.1,16.2,15.81,15.87
+CDNS,2004-02-13,15.89,16.18,15.82,15.96
+CDNS,2004-02-17,16.0,16.28,15.99,16.23
+CDNS,2004-02-18,16.13,16.33,15.98,16.01
+CDNS,2004-02-19,16.02,16.07,15.32,15.49
+CDNS,2004-02-20,15.5,15.54,14.96,15.17
+CDNS,2004-02-23,15.25,15.3,14.7,14.93
+CDNS,2004-02-24,14.65,14.92,14.52,14.65
+CDNS,2004-02-25,14.75,15.12,14.73,15.06
+CDNS,2004-02-26,15.0,15.32,14.9,15.1
+CDNS,2004-02-27,15.33,15.5,15.14,15.43
+CDNS,2004-03-01,15.43,15.63,15.35,15.63
+CDNS,2004-03-02,15.63,15.75,15.53,15.64
+CDNS,2004-03-03,15.53,15.77,15.31,15.54
+CDNS,2004-03-04,15.6,15.65,15.43,15.6
+CDNS,2004-03-05,15.45,15.65,15.27,15.47
+CDNS,2004-03-08,15.4,15.62,15.11,15.11
+CDNS,2004-03-09,15.2,15.23,14.91,15.04
+CDNS,2004-03-10,15.7,15.99,15.3,15.42
+CDNS,2004-03-11,15.2,15.5,15.1,15.14
+CDNS,2004-03-12,15.28,15.44,15.1,15.21
+CDNS,2004-03-15,15.11,15.13,14.91,14.95
+CDNS,2004-03-16,15.1,15.21,14.45,14.53
+CDNS,2004-03-17,14.6,14.68,14.41,14.54
+CDNS,2004-03-18,14.53,14.6,14.06,14.43
+CDNS,2004-03-19,14.5,14.81,14.45,14.59
+CDNS,2004-03-22,14.37,14.44,14.07,14.38
+CDNS,2004-03-23,14.43,14.75,14.3,14.49
+CDNS,2004-03-24,14.45,14.63,14.32,14.5
+CDNS,2004-03-25,14.5,14.59,14.21,14.56
+CDNS,2004-03-26,14.63,14.73,14.47,14.57
+CDNS,2004-03-29,14.6,14.85,14.6,14.81
+CDNS,2004-03-30,14.81,14.82,14.67,14.73
+CDNS,2004-03-31,14.7,14.78,14.53,14.74
+CDNS,2004-04-01,14.74,14.97,14.66,14.83
+CDNS,2004-04-02,15.0,15.15,14.9,15.07
+CDNS,2004-04-05,15.0,15.24,14.96,15.18
+CDNS,2004-04-06,15.08,15.22,14.95,15.14
+CDNS,2004-04-07,15.14,15.14,14.86,15.04
+CDNS,2004-04-08,15.1,15.2,15.0,15.12
+CDNS,2004-04-12,15.12,15.31,14.99,15.06
+CDNS,2004-04-13,15.13,15.14,14.76,14.83
+CDNS,2004-04-14,14.8,14.89,14.51,14.63
+CDNS,2004-04-15,14.63,14.66,14.3,14.33
+CDNS,2004-04-16,14.2,14.2,13.82,14.08
+CDNS,2004-04-19,14.08,14.2,13.95,14.12
+CDNS,2004-04-20,14.1,14.17,13.6,13.7
+CDNS,2004-04-21,13.85,13.89,13.53,13.75
+CDNS,2004-04-22,13.75,14.75,13.65,14.37
+CDNS,2004-04-23,14.36,14.66,14.1,14.15
+CDNS,2004-04-26,14.2,14.34,14.03,14.11
+CDNS,2004-04-27,14.14,14.34,13.78,13.91
+CDNS,2004-04-28,13.85,13.9,13.39,13.65
+CDNS,2004-04-29,13.53,13.6,12.97,13.16
+CDNS,2004-04-30,13.18,13.3,12.78,12.82
+CDNS,2004-05-03,12.82,13.15,12.73,12.95
+CDNS,2004-05-04,13.27,13.47,12.98,13.12
+CDNS,2004-05-05,13.1,13.24,12.97,13.13
+CDNS,2004-05-06,13.08,13.12,12.82,12.95
+CDNS,2004-05-07,12.77,12.98,12.73,12.76
+CDNS,2004-05-10,12.66,12.72,12.41,12.55
+CDNS,2004-05-11,12.9,13.25,12.77,13.2
+CDNS,2004-05-12,13.19,13.45,12.67,13.27
+CDNS,2004-05-13,13.2,13.4,13.08,13.13
+CDNS,2004-05-14,13.16,13.24,12.86,13.15
+CDNS,2004-05-17,13.05,13.08,12.87,12.95
+CDNS,2004-05-18,13.4,13.45,13.17,13.26
+CDNS,2004-05-19,13.45,13.5,13.29,13.34
+CDNS,2004-05-20,13.34,13.64,13.34,13.46
+CDNS,2004-05-21,13.45,13.7,13.37,13.66
+CDNS,2004-05-24,13.66,13.88,13.54,13.68
+CDNS,2004-05-25,13.63,13.74,13.45,13.7
+CDNS,2004-05-26,13.72,13.92,13.67,13.86
+CDNS,2004-05-27,13.98,14.14,13.75,13.91
+CDNS,2004-05-28,13.86,13.93,13.75,13.84
+CDNS,2004-06-01,13.82,14.01,13.82,14.0
+CDNS,2004-06-02,14.01,14.3,13.94,14.02
+CDNS,2004-06-03,14.0,14.0,13.69,13.78
+CDNS,2004-06-04,14.0,14.19,14.0,14.12
+CDNS,2004-06-07,14.2,14.3,14.07,14.27
+CDNS,2004-06-08,14.17,14.36,13.71,14.25
+CDNS,2004-06-09,14.2,14.4,13.87,13.88
+CDNS,2004-06-10,14.28,14.35,14.02,14.05
+CDNS,2004-06-14,14.05,14.09,13.86,13.92
+CDNS,2004-06-15,14.02,14.28,14.0,14.26
+CDNS,2004-06-16,14.23,14.55,14.23,14.52
+CDNS,2004-06-17,14.25,14.4,14.2,14.34
+CDNS,2004-06-18,14.15,14.53,14.15,14.52
+CDNS,2004-06-21,14.52,14.7,14.42,14.48
+CDNS,2004-06-22,14.5,14.68,14.45,14.6
+CDNS,2004-06-23,14.52,14.71,14.42,14.67
+CDNS,2004-06-24,14.7,14.83,14.52,14.52
+CDNS,2004-06-25,14.6,14.89,14.6,14.73
+CDNS,2004-06-28,14.7,14.78,14.48,14.52
+CDNS,2004-06-29,14.47,14.63,14.45,14.54
+CDNS,2004-06-30,14.53,14.63,14.49,14.63
+CDNS,2004-07-01,14.55,14.66,14.43,14.49
+CDNS,2004-07-02,14.48,14.48,14.12,14.22
+CDNS,2004-07-06,14.15,14.15,13.71,13.85
+CDNS,2004-07-07,13.8,13.96,13.61,13.63
+CDNS,2004-07-08,13.6,13.61,13.33,13.41
+CDNS,2004-07-09,13.43,13.56,13.39,13.55
+CDNS,2004-07-12,13.55,13.58,13.46,13.5
+CDNS,2004-07-13,13.5,13.55,13.29,13.39
+CDNS,2004-07-14,13.3,13.42,13.06,13.15
+CDNS,2004-07-15,13.15,13.4,13.08,13.25
+CDNS,2004-07-16,13.3,13.3,12.88,12.91
+CDNS,2004-07-19,12.92,13.23,12.9,12.98
+CDNS,2004-07-20,12.95,13.46,12.93,13.42
+CDNS,2004-07-21,13.44,13.64,13.0,13.01
+CDNS,2004-07-22,13.02,13.67,12.89,13.31
+CDNS,2004-07-23,13.31,13.31,12.96,12.97
+CDNS,2004-07-26,12.97,13.55,12.97,13.17
+CDNS,2004-07-27,13.16,13.58,13.16,13.42
+CDNS,2004-07-28,13.46,13.55,13.03,13.18
+CDNS,2004-07-29,13.21,13.49,13.14,13.42
+CDNS,2004-07-30,13.35,13.6,13.22,13.47
+CDNS,2004-08-02,12.5,13.23,12.24,13.05
+CDNS,2004-08-03,12.9,13.09,12.63,12.72
+CDNS,2004-08-04,12.64,12.93,12.6,12.85
+CDNS,2004-08-05,12.85,12.85,12.48,12.52
+CDNS,2004-08-06,12.42,12.6,12.1,12.52
+CDNS,2004-08-09,12.5,12.55,12.32,12.45
+CDNS,2004-08-10,12.5,12.57,12.34,12.55
+CDNS,2004-08-11,12.52,12.52,12.1,12.28
+CDNS,2004-08-12,12.25,12.34,12.12,12.26
+CDNS,2004-08-13,12.23,12.3,12.09,12.3
+CDNS,2004-08-16,12.27,12.53,12.21,12.3
+CDNS,2004-08-17,12.3,12.65,12.18,12.52
+CDNS,2004-08-18,12.52,12.93,12.45,12.83
+CDNS,2004-08-19,12.31,12.31,11.65,11.73
+CDNS,2004-08-20,11.74,11.75,11.47,11.55
+CDNS,2004-08-23,11.61,11.85,11.55,11.72
+CDNS,2004-08-24,11.75,11.8,11.57,11.74
+CDNS,2004-08-25,11.8,12.24,11.8,12.24
+CDNS,2004-08-26,12.23,12.49,12.23,12.43
+CDNS,2004-08-27,12.38,12.75,12.36,12.65
+CDNS,2004-08-30,12.65,12.75,12.44,12.49
+CDNS,2004-08-31,12.59,12.65,12.23,12.43
+CDNS,2004-09-01,12.43,12.7,12.41,12.53
+CDNS,2004-09-02,12.53,12.75,12.41,12.7
+CDNS,2004-09-03,12.6,12.65,12.27,12.33
+CDNS,2004-09-07,12.42,12.73,12.42,12.71
+CDNS,2004-09-08,12.72,12.85,12.61,12.7
+CDNS,2004-09-09,12.71,12.94,12.7,12.94
+CDNS,2004-09-10,12.9,13.2,12.85,13.1
+CDNS,2004-09-13,13.08,13.32,13.05,13.29
+CDNS,2004-09-14,13.29,13.33,13.16,13.29
+CDNS,2004-09-15,13.22,13.22,12.97,12.97
+CDNS,2004-09-16,13.04,13.19,13.0,13.11
+CDNS,2004-09-17,13.1,13.19,13.01,13.02
+CDNS,2004-09-20,13.02,13.15,13.0,13.13
+CDNS,2004-09-21,13.1,13.12,12.83,12.98
+CDNS,2004-09-22,12.9,13.0,12.72,12.84
+CDNS,2004-09-23,12.77,12.94,12.67,12.89
+CDNS,2004-09-24,12.92,12.96,12.65,12.72
+CDNS,2004-09-27,12.67,12.67,12.42,12.52
+CDNS,2004-09-28,12.53,12.59,12.47,12.56
+CDNS,2004-09-29,12.51,12.9,12.5,12.86
+CDNS,2004-09-30,12.78,13.17,12.7,13.04
+CDNS,2004-10-01,13.1,13.51,13.1,13.51
+CDNS,2004-10-04,13.52,13.79,13.41,13.47
+CDNS,2004-10-05,13.5,13.81,13.47,13.71
+CDNS,2004-10-06,13.71,13.74,13.58,13.66
+CDNS,2004-10-07,13.66,13.66,13.37,13.41
+CDNS,2004-10-08,13.23,13.33,12.82,12.87
+CDNS,2004-10-11,12.87,12.96,12.81,12.85
+CDNS,2004-10-12,12.78,12.99,12.66,12.84
+CDNS,2004-10-13,12.92,13.04,12.67,12.68
+CDNS,2004-10-14,12.75,12.8,12.52,12.53
+CDNS,2004-10-15,12.57,12.65,12.3,12.34
+CDNS,2004-10-18,12.34,12.55,12.25,12.53
+CDNS,2004-10-19,12.53,12.58,12.15,12.16
+CDNS,2004-10-20,12.16,12.24,12.01,12.04
+CDNS,2004-10-21,12.9,13.16,12.58,13.13
+CDNS,2004-10-22,13.16,13.16,12.39,12.41
+CDNS,2004-10-25,12.4,12.46,12.15,12.39
+CDNS,2004-10-26,12.42,12.42,12.11,12.24
+CDNS,2004-10-27,12.3,12.54,12.24,12.54
+CDNS,2004-10-28,12.54,12.59,12.35,12.41
+CDNS,2004-10-29,12.49,12.65,12.31,12.44
+CDNS,2004-11-01,12.4,12.52,12.35,12.4
+CDNS,2004-11-02,12.45,12.76,12.4,12.64
+CDNS,2004-11-03,12.95,12.96,12.62,12.7
+CDNS,2004-11-04,12.72,12.8,12.51,12.72
+CDNS,2004-11-05,12.78,12.9,12.7,12.88
+CDNS,2004-11-08,12.92,12.96,12.87,12.91
+CDNS,2004-11-09,12.82,12.9,12.6,12.78
+CDNS,2004-11-10,12.78,12.85,12.61,12.7
+CDNS,2004-11-11,12.8,12.9,12.63,12.86
+CDNS,2004-11-12,12.94,12.98,12.77,12.89
+CDNS,2004-11-15,12.9,12.98,12.73,12.83
+CDNS,2004-11-16,12.7,12.93,12.69,12.93
+CDNS,2004-11-17,13.0,13.35,12.97,13.19
+CDNS,2004-11-18,13.4,13.55,13.23,13.5
+CDNS,2004-11-19,13.5,13.53,13.26,13.34
+CDNS,2004-11-22,13.38,13.6,13.26,13.57
+CDNS,2004-11-23,13.5,13.75,13.43,13.6
+CDNS,2004-11-24,13.63,13.7,13.55,13.6
+CDNS,2004-11-26,13.59,13.62,13.52,13.59
+CDNS,2004-11-29,13.81,13.84,13.63,13.7
+CDNS,2004-11-30,13.65,13.76,13.41,13.74
+CDNS,2004-12-01,13.76,13.87,13.68,13.82
+CDNS,2004-12-02,13.82,14.3,13.79,14.11
+CDNS,2004-12-03,14.05,14.31,14.03,14.31
+CDNS,2004-12-06,14.34,14.42,14.14,14.41
+CDNS,2004-12-07,14.5,14.58,14.42,14.45
+CDNS,2004-12-08,14.44,14.63,14.4,14.59
+CDNS,2004-12-09,14.58,14.66,14.31,14.5
+CDNS,2004-12-10,14.36,14.5,14.28,14.37
+CDNS,2004-12-13,14.1,14.45,14.1,14.35
+CDNS,2004-12-14,14.35,14.49,14.3,14.48
+CDNS,2004-12-15,14.41,14.5,14.22,14.3
+CDNS,2004-12-16,14.33,14.41,14.11,14.29
+CDNS,2004-12-17,14.1,14.17,13.9,14.15
+CDNS,2004-12-20,14.12,14.12,13.77,13.85
+CDNS,2004-12-21,13.85,14.03,13.85,13.92
+CDNS,2004-12-22,13.9,14.04,13.75,14.01
+CDNS,2004-12-23,14.0,14.05,13.89,13.95
+CDNS,2004-12-27,14.0,14.03,13.78,13.84
+CDNS,2004-12-28,13.81,13.95,13.75,13.82
+CDNS,2004-12-29,13.84,13.99,13.82,13.98
+CDNS,2004-12-30,14.0,14.03,13.81,13.9
+CDNS,2004-12-31,13.84,13.89,13.65,13.81
+CDNS,2005-01-03,13.9,14.06,13.68,13.75
+CDNS,2005-01-04,13.75,13.8,13.1,13.3
+CDNS,2005-01-05,13.27,13.4,13.22,13.31
+CDNS,2005-01-06,13.32,13.4,13.11,13.34
+CDNS,2005-01-07,13.36,13.43,13.05,13.28
+CDNS,2005-01-10,13.29,13.38,13.12,13.37
+CDNS,2005-01-11,13.43,13.67,13.37,13.57
+CDNS,2005-01-12,13.57,13.8,13.5,13.79
+CDNS,2005-01-13,13.76,13.76,13.43,13.45
+CDNS,2005-01-14,13.49,13.65,13.41,13.47
+CDNS,2005-01-18,13.2,13.49,13.16,13.45
+CDNS,2005-01-19,13.38,13.41,13.14,13.16
+CDNS,2005-01-20,13.06,13.4,13.06,13.24
+CDNS,2005-01-21,13.22,13.23,13.06,13.08
+CDNS,2005-01-24,13.08,13.09,12.9,12.96
+CDNS,2005-01-25,13.02,13.1,12.97,13.04
+CDNS,2005-01-26,13.06,13.15,13.0,13.08
+CDNS,2005-01-27,13.07,13.16,13.0,13.08
+CDNS,2005-01-28,13.0,13.11,12.95,13.02
+CDNS,2005-01-31,13.08,13.37,13.08,13.33
+CDNS,2005-02-01,13.05,13.31,13.02,13.22
+CDNS,2005-02-02,13.15,13.5,13.12,13.49
+CDNS,2005-02-03,13.4,13.6,13.38,13.55
+CDNS,2005-02-04,13.5,14.02,13.3,13.95
+CDNS,2005-02-07,13.9,14.0,13.81,13.95
+CDNS,2005-02-08,13.88,13.95,13.8,13.85
+CDNS,2005-02-09,13.85,13.93,13.6,13.62
+CDNS,2005-02-10,13.45,13.67,13.35,13.52
+CDNS,2005-02-11,13.4,13.74,13.39,13.71
+CDNS,2005-02-14,13.71,13.76,13.45,13.62
+CDNS,2005-02-15,13.58,13.87,13.55,13.76
+CDNS,2005-02-16,13.68,13.75,13.49,13.6
+CDNS,2005-02-17,13.56,13.76,13.48,13.54
+CDNS,2005-02-18,13.47,13.58,13.37,13.48
+CDNS,2005-02-22,13.25,13.46,13.23,13.29
+CDNS,2005-02-23,13.28,13.37,13.13,13.32
+CDNS,2005-02-24,13.27,13.58,13.17,13.57
+CDNS,2005-02-25,13.5,13.6,13.36,13.5
+CDNS,2005-02-28,13.43,13.79,13.4,13.78
+CDNS,2005-03-01,13.81,13.92,13.76,13.77
+CDNS,2005-03-02,13.7,14.07,13.59,14.0
+CDNS,2005-03-03,13.98,14.72,13.98,14.52
+CDNS,2005-03-04,14.58,14.61,14.1,14.26
+CDNS,2005-03-07,14.22,14.53,14.15,14.33
+CDNS,2005-03-08,14.6,14.95,14.6,14.88
+CDNS,2005-03-09,14.93,14.94,14.66,14.72
+CDNS,2005-03-10,14.65,14.65,14.35,14.64
+CDNS,2005-03-11,14.64,14.91,14.59,14.66
+CDNS,2005-03-14,14.63,14.83,14.51,14.6
+CDNS,2005-03-15,14.65,14.68,14.27,14.38
+CDNS,2005-03-16,14.32,14.51,14.3,14.39
+CDNS,2005-03-17,14.42,14.56,14.33,14.41
+CDNS,2005-03-18,14.35,14.38,14.1,14.31
+CDNS,2005-03-21,14.27,14.37,14.11,14.37
+CDNS,2005-03-22,14.47,14.65,14.44,14.57
+CDNS,2005-03-23,14.5,14.74,14.45,14.66
+CDNS,2005-03-24,14.67,14.77,14.65,14.66
+CDNS,2005-03-28,14.71,14.86,14.63,14.82
+CDNS,2005-03-29,14.82,14.95,14.71,14.81
+CDNS,2005-03-30,14.78,14.88,14.71,14.87
+CDNS,2005-03-31,14.82,14.97,14.72,14.95
+CDNS,2005-04-01,14.99,15.05,14.86,15.0
+CDNS,2005-04-04,14.8,14.95,14.57,14.8
+CDNS,2005-04-05,14.0,14.57,13.91,14.41
+CDNS,2005-04-06,14.45,14.63,14.41,14.48
+CDNS,2005-04-07,14.49,14.6,14.35,14.54
+CDNS,2005-04-08,14.4,14.57,14.23,14.27
+CDNS,2005-04-11,14.25,14.27,14.09,14.15
+CDNS,2005-04-12,14.13,14.41,14.07,14.34
+CDNS,2005-04-13,14.53,14.56,14.14,14.18
+CDNS,2005-04-14,14.15,14.21,13.88,13.98
+CDNS,2005-04-15,13.95,13.98,13.73,13.75
+CDNS,2005-04-18,13.74,13.8,13.49,13.63
+CDNS,2005-04-19,13.73,13.95,13.6,13.95
+CDNS,2005-04-20,14.0,14.08,13.84,14.0
+CDNS,2005-04-21,14.07,14.26,13.94,14.26
+CDNS,2005-04-22,14.24,14.25,13.99,14.13
+CDNS,2005-04-25,14.19,14.37,14.1,14.36
+CDNS,2005-04-26,14.2,14.37,13.88,13.95
+CDNS,2005-04-27,13.95,14.28,13.75,14.28
+CDNS,2005-04-28,14.1,14.14,13.92,13.95
+CDNS,2005-04-29,14.07,14.11,13.68,14.0
+CDNS,2005-05-02,14.0,14.32,13.81,14.17
+CDNS,2005-05-03,14.08,14.28,14.08,14.21
+CDNS,2005-05-04,14.21,14.43,14.18,14.34
+CDNS,2005-05-05,14.24,14.31,14.03,14.03
+CDNS,2005-05-06,14.1,14.15,13.96,14.0
+CDNS,2005-05-09,14.0,14.07,13.96,14.04
+CDNS,2005-05-10,13.78,13.95,13.78,13.86
+CDNS,2005-05-11,13.9,13.91,13.7,13.78
+CDNS,2005-05-12,13.75,13.89,13.67,13.7
+CDNS,2005-05-13,13.73,13.85,13.68,13.75
+CDNS,2005-05-16,13.73,13.9,13.71,13.88
+CDNS,2005-05-17,13.81,13.85,13.69,13.8
+CDNS,2005-05-18,13.9,14.08,13.9,14.04
+CDNS,2005-05-19,14.05,14.2,13.96,14.17
+CDNS,2005-05-20,14.1,14.25,14.03,14.25
+CDNS,2005-05-23,14.23,14.39,14.11,14.32
+CDNS,2005-05-24,14.22,14.41,14.21,14.32
+CDNS,2005-05-25,14.23,14.23,13.97,14.0
+CDNS,2005-05-26,14.1,14.16,13.99,14.07
+CDNS,2005-05-27,14.0,14.09,13.94,14.02
+CDNS,2005-05-31,14.03,14.07,13.77,13.97
+CDNS,2005-06-01,13.92,14.25,13.87,14.25
+CDNS,2005-06-02,14.28,14.47,14.2,14.2
+CDNS,2005-06-03,14.19,14.23,13.85,13.9
+CDNS,2005-06-06,13.83,14.03,13.83,13.97
+CDNS,2005-06-07,13.92,14.05,13.92,13.97
+CDNS,2005-06-08,14.0,14.09,13.92,13.99
+CDNS,2005-06-09,13.93,14.0,13.8,13.99
+CDNS,2005-06-10,13.91,14.0,13.89,13.89
+CDNS,2005-06-13,13.9,13.96,13.77,13.87
+CDNS,2005-06-14,13.98,14.0,13.86,13.89
+CDNS,2005-06-15,13.97,14.0,13.85,13.91
+CDNS,2005-06-16,13.89,14.09,13.89,14.08
+CDNS,2005-06-17,14.18,14.25,14.1,14.18
+CDNS,2005-06-20,14.18,14.42,14.14,14.35
+CDNS,2005-06-21,14.3,14.46,14.29,14.36
+CDNS,2005-06-22,14.36,14.47,14.31,14.35
+CDNS,2005-06-23,14.31,14.36,14.1,14.11
+CDNS,2005-06-24,14.08,14.13,13.67,13.73
+CDNS,2005-06-27,13.6,13.69,13.48,13.5
+CDNS,2005-06-28,13.56,13.66,13.5,13.59
+CDNS,2005-06-29,13.65,13.78,13.58,13.64
+CDNS,2005-06-30,13.64,13.89,13.54,13.66
+CDNS,2005-07-01,13.64,13.8,13.59,13.75
+CDNS,2005-07-05,13.75,13.88,13.73,13.8
+CDNS,2005-07-06,13.8,14.06,13.79,13.93
+CDNS,2005-07-07,13.93,13.99,13.75,13.99
+CDNS,2005-07-08,13.99,14.23,13.94,14.18
+CDNS,2005-07-11,14.1,14.46,13.99,14.46
+CDNS,2005-07-12,14.38,14.73,14.33,14.65
+CDNS,2005-07-13,14.6,14.8,14.58,14.76
+CDNS,2005-07-14,14.84,14.84,14.6,14.69
+CDNS,2005-07-15,14.4,14.51,14.3,14.51
+CDNS,2005-07-18,14.43,14.6,14.34,14.37
+CDNS,2005-07-19,14.38,14.55,14.31,14.55
+CDNS,2005-07-20,14.38,14.68,14.38,14.6
+CDNS,2005-07-21,14.55,14.71,14.37,14.65
+CDNS,2005-07-22,14.6,14.7,14.42,14.54
+CDNS,2005-07-25,14.48,14.75,14.48,14.74
+CDNS,2005-07-26,14.75,14.81,14.67,14.8
+CDNS,2005-07-27,14.7,14.86,14.55,14.85
+CDNS,2005-07-28,14.78,15.73,14.78,15.71
+CDNS,2005-07-29,15.68,16.15,15.62,16.09
+CDNS,2005-08-01,15.4,15.84,15.37,15.77
+CDNS,2005-08-02,15.7,16.0,15.69,15.99
+CDNS,2005-08-03,15.88,15.97,15.6,15.65
+CDNS,2005-08-04,15.59,15.65,15.38,15.38
+CDNS,2005-08-05,15.33,15.59,15.31,15.52
+CDNS,2005-08-08,15.51,15.6,15.37,15.41
+CDNS,2005-08-09,15.38,15.44,15.26,15.4
+CDNS,2005-08-10,15.4,15.5,15.14,15.22
+CDNS,2005-08-11,15.22,15.51,15.18,15.51
+CDNS,2005-08-12,15.5,15.62,15.3,15.62
+CDNS,2005-08-15,15.48,15.78,15.47,15.72
+CDNS,2005-08-16,15.58,15.72,15.35,15.5
+CDNS,2005-08-17,15.48,15.63,15.4,15.63
+CDNS,2005-08-18,15.48,15.57,15.33,15.46
+CDNS,2005-08-19,15.43,15.5,15.31,15.44
+CDNS,2005-08-22,15.4,15.65,15.4,15.64
+CDNS,2005-08-23,15.65,15.98,15.61,15.89
+CDNS,2005-08-24,15.89,15.95,15.63,15.82
+CDNS,2005-08-25,15.85,15.95,15.79,15.83
+CDNS,2005-08-26,15.8,15.85,15.64,15.83
+CDNS,2005-08-29,15.68,15.91,15.65,15.89
+CDNS,2005-08-30,15.89,15.9,15.75,15.9
+CDNS,2005-08-31,15.85,16.02,15.75,16.01
+CDNS,2005-09-01,15.88,16.05,15.84,15.93
+CDNS,2005-09-02,15.9,15.96,15.84,15.94
+CDNS,2005-09-06,15.9,16.18,15.87,16.08
+CDNS,2005-09-07,16.07,16.2,16.04,16.2
+CDNS,2005-09-08,16.13,16.3,16.07,16.24
+CDNS,2005-09-09,16.24,16.33,16.15,16.3
+CDNS,2005-09-12,16.29,16.4,16.23,16.31
+CDNS,2005-09-13,16.37,16.37,16.19,16.28
+CDNS,2005-09-14,16.28,16.28,16.1,16.18
+CDNS,2005-09-15,16.14,16.21,15.97,16.1
+CDNS,2005-09-16,16.1,16.3,16.08,16.23
+CDNS,2005-09-19,16.14,16.18,15.85,16.09
+CDNS,2005-09-20,16.05,16.26,15.91,16.05
+CDNS,2005-09-21,15.93,16.02,15.76,15.96
+CDNS,2005-09-22,16.03,16.03,15.75,15.95
+CDNS,2005-09-23,15.92,16.11,15.85,16.08
+CDNS,2005-09-26,16.24,16.35,16.06,16.09
+CDNS,2005-09-27,16.1,16.15,15.89,15.95
+CDNS,2005-09-28,15.96,16.04,15.65,15.96
+CDNS,2005-09-29,15.97,16.04,15.86,15.99
+CDNS,2005-09-30,15.98,16.19,15.89,16.16
+CDNS,2005-10-03,16.16,16.2,16.07,16.12
+CDNS,2005-10-04,16.16,16.2,15.95,15.96
+CDNS,2005-10-05,15.96,16.92,15.79,15.79
+CDNS,2005-10-06,15.88,16.03,15.79,15.91
+CDNS,2005-10-07,15.98,15.98,15.65,15.88
+CDNS,2005-10-10,15.94,15.96,15.68,15.74
+CDNS,2005-10-11,15.8,15.88,15.35,15.59
+CDNS,2005-10-12,15.45,15.71,15.36,15.59
+CDNS,2005-10-13,15.51,15.8,15.4,15.67
+CDNS,2005-10-14,15.72,15.9,15.68,15.85
+CDNS,2005-10-17,15.9,15.95,15.77,15.91
+CDNS,2005-10-18,15.93,15.99,15.83,15.88
+CDNS,2005-10-19,15.81,16.02,15.62,16.02
+CDNS,2005-10-20,16.02,16.12,15.84,15.97
+CDNS,2005-10-21,15.98,16.07,15.9,15.96
+CDNS,2005-10-24,15.92,16.21,15.91,16.19
+CDNS,2005-10-25,16.14,16.19,15.88,16.1
+CDNS,2005-10-26,16.1,16.24,15.88,16.01
+CDNS,2005-10-27,16.2,16.38,15.98,16.15
+CDNS,2005-10-28,16.1,16.11,15.82,16.0
+CDNS,2005-10-31,16.15,16.15,15.83,15.98
+CDNS,2005-11-01,15.86,15.98,15.71,15.93
+CDNS,2005-11-02,15.8,15.98,15.8,15.9
+CDNS,2005-11-03,15.9,16.03,15.88,16.0
+CDNS,2005-11-04,16.04,16.2,15.92,16.15
+CDNS,2005-11-07,15.86,16.19,15.86,16.02
+CDNS,2005-11-08,15.81,16.22,15.81,16.15
+CDNS,2005-11-09,16.11,16.37,16.11,16.35
+CDNS,2005-11-10,16.25,16.45,16.25,16.36
+CDNS,2005-11-11,16.32,16.56,16.32,16.5
+CDNS,2005-11-14,16.4,16.9,16.4,16.82
+CDNS,2005-11-15,17.0,17.56,16.86,17.16
+CDNS,2005-11-16,17.05,17.23,16.71,16.96
+CDNS,2005-11-17,16.91,17.1,16.86,16.95
+CDNS,2005-11-18,17.05,17.08,16.75,16.8
+CDNS,2005-11-21,16.68,17.3,16.68,17.29
+CDNS,2005-11-22,17.06,17.43,17.03,17.31
+CDNS,2005-11-23,17.26,17.38,17.0,17.31
+CDNS,2005-11-25,17.18,17.2,16.9,17.04
+CDNS,2005-11-28,16.85,17.12,16.76,16.99
+CDNS,2005-11-29,16.92,17.03,16.84,16.97
+CDNS,2005-11-30,16.83,17.18,16.77,17.12
+CDNS,2005-12-01,17.05,17.56,17.05,17.49
+CDNS,2005-12-02,17.45,17.74,17.33,17.66
+CDNS,2005-12-05,17.57,17.76,17.52,17.75
+CDNS,2005-12-06,17.5,17.96,17.39,17.68
+CDNS,2005-12-07,17.57,18.03,17.56,17.91
+CDNS,2005-12-08,17.94,18.04,17.8,17.86
+CDNS,2005-12-09,17.73,18.05,17.73,18.04
+CDNS,2005-12-12,17.95,18.3,17.91,18.3
+CDNS,2005-12-13,18.16,18.26,17.85,18.08
+CDNS,2005-12-14,18.06,18.65,18.06,18.28
+CDNS,2005-12-15,18.08,18.16,17.75,18.0
+CDNS,2005-12-16,17.85,18.07,17.33,17.89
+CDNS,2005-12-19,17.83,18.05,17.46,17.55
+CDNS,2005-12-20,17.5,17.56,17.16,17.3
+CDNS,2005-12-21,17.4,17.73,17.3,17.52
+CDNS,2005-12-22,17.58,17.63,17.37,17.43
+CDNS,2005-12-23,17.5,17.68,17.18,17.29
+CDNS,2005-12-27,17.33,17.76,17.11,17.28
+CDNS,2005-12-28,17.21,17.4,17.11,17.27
+CDNS,2005-12-29,17.32,17.38,17.04,17.13
+CDNS,2005-12-30,17.18,17.18,16.84,16.92
+CDNS,2006-01-03,16.89,17.01,16.55,16.95
+CDNS,2006-01-04,17.03,17.31,16.96,17.28
+CDNS,2006-01-05,17.22,17.4,17.04,17.12
+CDNS,2006-01-06,17.29,17.37,16.97,17.26
+CDNS,2006-01-09,17.21,17.3,16.94,17.13
+CDNS,2006-01-10,17.13,17.2,16.72,16.86
+CDNS,2006-01-11,16.95,16.98,16.65,16.95
+CDNS,2006-01-12,16.99,17.49,16.9,17.2
+CDNS,2006-01-13,17.24,17.32,17.11,17.25
+CDNS,2006-01-17,17.21,17.34,17.13,17.25
+CDNS,2006-01-18,17.25,17.35,17.06,17.21
+CDNS,2006-01-19,17.19,17.37,17.08,17.24
+CDNS,2006-01-20,17.16,17.23,16.61,16.82
+CDNS,2006-01-23,16.76,16.89,16.4,16.73
+CDNS,2006-01-24,16.69,17.0,16.54,16.86
+CDNS,2006-01-25,16.79,16.91,16.49,16.59
+CDNS,2006-01-26,16.86,17.27,16.59,17.12
+CDNS,2006-01-27,17.15,17.57,17.12,17.44
+CDNS,2006-01-30,17.5,17.62,17.38,17.45
+CDNS,2006-01-31,17.36,17.75,17.17,17.66
+CDNS,2006-02-01,17.42,17.6,16.78,17.46
+CDNS,2006-02-02,17.02,17.6,16.8,17.0
+CDNS,2006-02-03,16.88,17.0,16.65,16.9
+CDNS,2006-02-06,16.83,16.91,16.71,16.8
+CDNS,2006-02-07,16.8,16.93,16.44,16.53
+CDNS,2006-02-08,16.62,16.72,16.33,16.63
+CDNS,2006-02-09,16.65,16.85,16.5,16.74
+CDNS,2006-02-10,16.8,16.94,16.77,16.91
+CDNS,2006-02-13,16.94,16.99,16.75,16.89
+CDNS,2006-02-14,16.95,17.15,16.88,17.12
+CDNS,2006-02-15,17.0,17.2,16.4,17.18
+CDNS,2006-02-16,17.29,17.72,17.17,17.45
+CDNS,2006-02-17,17.38,17.79,17.29,17.55
+CDNS,2006-02-21,17.54,17.68,17.39,17.57
+CDNS,2006-02-22,17.59,17.86,17.55,17.78
+CDNS,2006-02-23,17.71,18.0,17.66,17.8
+CDNS,2006-02-24,17.72,17.96,17.67,17.92
+CDNS,2006-02-27,17.94,18.04,17.81,17.89
+CDNS,2006-02-28,17.8,17.91,17.62,17.75
+CDNS,2006-03-01,17.78,18.03,17.56,18.01
+CDNS,2006-03-02,17.93,18.11,17.91,18.04
+CDNS,2006-03-03,18.01,18.2,17.86,18.16
+CDNS,2006-03-06,18.03,18.23,17.9,18.2
+CDNS,2006-03-07,18.14,18.14,17.58,17.75
+CDNS,2006-03-08,17.7,18.0,17.55,17.85
+CDNS,2006-03-09,17.9,18.0,17.68,17.94
+CDNS,2006-03-10,17.89,18.1,17.6,18.08
+CDNS,2006-03-13,18.05,18.05,17.32,17.86
+CDNS,2006-03-14,17.81,18.25,17.81,18.2
+CDNS,2006-03-15,18.25,18.36,17.99,18.36
+CDNS,2006-03-16,18.28,18.4,18.0,18.03
+CDNS,2006-03-17,17.94,18.12,17.78,18.11
+CDNS,2006-03-20,18.09,18.12,17.82,18.06
+CDNS,2006-03-21,17.97,18.15,17.72,17.82
+CDNS,2006-03-22,17.72,18.14,17.47,17.97
+CDNS,2006-03-23,17.89,18.17,17.74,18.04
+CDNS,2006-03-24,18.04,18.29,17.87,17.98
+CDNS,2006-03-27,17.94,18.2,17.91,17.96
+CDNS,2006-03-28,18.04,18.06,17.79,18.02
+CDNS,2006-03-29,17.97,18.36,17.94,18.36
+CDNS,2006-03-30,18.33,18.5,18.22,18.5
+CDNS,2006-03-31,18.5,18.56,18.35,18.49
+CDNS,2006-04-03,18.45,18.54,18.27,18.51
+CDNS,2006-04-04,18.56,18.7,18.34,18.49
+CDNS,2006-04-05,18.43,18.64,18.31,18.57
+CDNS,2006-04-06,18.51,18.56,18.17,18.41
+CDNS,2006-04-07,18.51,18.59,18.2,18.36
+CDNS,2006-04-10,18.36,18.43,18.17,18.26
+CDNS,2006-04-11,18.35,18.44,17.97,18.16
+CDNS,2006-04-12,18.21,18.22,17.98,18.05
+CDNS,2006-04-13,18.08,18.42,17.91,18.26
+CDNS,2006-04-17,18.21,18.25,17.69,17.97
+CDNS,2006-04-18,18.04,18.3,17.89,18.25
+CDNS,2006-04-19,18.19,18.5,18.1,18.5
+CDNS,2006-04-20,18.44,18.61,18.32,18.41
+CDNS,2006-04-21,18.47,18.6,18.25,18.45
+CDNS,2006-04-24,18.38,18.42,18.06,18.32
+CDNS,2006-04-25,18.25,18.41,17.93,18.13
+CDNS,2006-04-26,18.21,18.44,17.92,18.22
+CDNS,2006-04-27,18.17,18.92,17.96,18.74
+CDNS,2006-04-28,18.81,18.98,18.39,18.93
+CDNS,2006-05-01,18.84,19.08,18.63,18.69
+CDNS,2006-05-02,18.68,19.35,18.54,19.27
+CDNS,2006-05-03,19.27,19.31,19.09,19.21
+CDNS,2006-05-04,19.09,19.6,19.09,19.47
+CDNS,2006-05-05,19.65,19.65,19.31,19.35
+CDNS,2006-05-08,19.38,19.47,19.0,19.07
+CDNS,2006-05-09,18.97,19.37,18.84,19.33
+CDNS,2006-05-10,19.23,19.39,19.13,19.37
+CDNS,2006-05-11,19.32,19.48,19.04,19.1
+CDNS,2006-05-12,19.16,19.58,19.05,19.17
+CDNS,2006-05-15,19.06,19.29,18.78,18.96
+CDNS,2006-05-16,18.94,19.24,18.67,19.11
+CDNS,2006-05-17,19.1,19.2,18.52,18.86
+CDNS,2006-05-18,18.84,18.91,18.57,18.72
+CDNS,2006-05-19,18.6,18.82,18.29,18.5
+CDNS,2006-05-22,18.34,18.47,18.05,18.19
+CDNS,2006-05-23,18.25,18.41,18.0,18.14
+CDNS,2006-05-24,17.94,18.11,17.7,17.83
+CDNS,2006-05-25,17.98,18.2,17.85,18.05
+CDNS,2006-05-26,18.03,18.25,17.85,18.17
+CDNS,2006-05-30,18.04,18.32,17.82,17.87
+CDNS,2006-05-31,17.88,18.17,17.7,18.04
+CDNS,2006-06-01,17.94,18.47,17.93,18.35
+CDNS,2006-06-02,18.52,18.52,17.97,18.26
+CDNS,2006-06-05,18.12,18.16,17.75,17.81
+CDNS,2006-06-06,17.85,17.91,17.54,17.78
+CDNS,2006-06-07,17.84,17.98,17.38,17.4
+CDNS,2006-06-08,17.25,17.26,16.69,16.88
+CDNS,2006-06-09,16.83,17.19,16.72,16.85
+CDNS,2006-06-12,16.88,17.11,16.7,16.7
+CDNS,2006-06-13,16.72,16.99,16.64,16.7
+CDNS,2006-06-14,16.72,16.97,16.49,16.74
+CDNS,2006-06-15,16.85,16.88,16.65,16.77
+CDNS,2006-06-16,16.73,17.0,16.66,16.79
+CDNS,2006-06-19,16.84,16.92,16.52,16.59
+CDNS,2006-06-20,16.51,16.69,16.51,16.55
+CDNS,2006-06-21,16.58,16.8,16.53,16.75
+CDNS,2006-06-22,16.64,16.83,16.38,16.57
+CDNS,2006-06-23,16.52,16.77,16.35,16.56
+CDNS,2006-06-26,16.55,16.8,16.33,16.7
+CDNS,2006-06-27,16.75,16.78,16.49,16.62
+CDNS,2006-06-28,16.7,16.7,16.39,16.61
+CDNS,2006-06-29,16.71,17.34,16.58,17.26
+CDNS,2006-06-30,17.5,17.5,17.12,17.12
+CDNS,2006-07-03,17.23,17.52,17.1,17.41
+CDNS,2006-07-05,17.35,17.46,16.68,16.99
+CDNS,2006-07-06,16.92,17.07,16.75,16.86
+CDNS,2006-07-07,16.75,16.96,16.56,16.71
+CDNS,2006-07-10,16.73,16.83,16.28,16.34
+CDNS,2006-07-11,16.28,16.42,16.15,16.27
+CDNS,2006-07-12,16.19,16.3,15.95,16.08
+CDNS,2006-07-13,16.18,16.37,15.98,16.1
+CDNS,2006-07-14,16.03,16.18,15.39,15.45
+CDNS,2006-07-17,15.44,15.58,15.23,15.4
+CDNS,2006-07-18,15.41,15.62,15.05,15.37
+CDNS,2006-07-19,15.39,15.68,15.24,15.41
+CDNS,2006-07-20,15.36,15.72,15.23,15.28
+CDNS,2006-07-21,15.25,15.33,14.93,15.0
+CDNS,2006-07-24,15.14,15.33,15.04,15.27
+CDNS,2006-07-25,15.23,15.45,15.15,15.44
+CDNS,2006-07-26,15.48,15.72,15.16,15.57
+CDNS,2006-07-27,15.69,16.16,15.33,15.42
+CDNS,2006-07-28,15.56,16.05,15.37,16.03
+CDNS,2006-07-31,15.96,16.27,15.86,16.18
+CDNS,2006-08-01,15.95,16.01,15.75,15.89
+CDNS,2006-08-02,15.98,16.21,15.94,16.1
+CDNS,2006-08-03,15.95,16.07,15.91,15.99
+CDNS,2006-08-04,16.15,16.26,15.74,15.87
+CDNS,2006-08-07,15.93,15.99,15.76,15.8
+CDNS,2006-08-08,15.9,15.92,15.42,15.6
+CDNS,2006-08-09,15.8,15.99,15.63,15.67
+CDNS,2006-08-10,15.59,16.02,15.59,16.01
+CDNS,2006-08-11,16.02,16.07,15.87,15.95
+CDNS,2006-08-14,16.15,16.3,15.96,16.07
+CDNS,2006-08-15,16.28,16.91,16.2,16.82
+CDNS,2006-08-16,16.74,16.79,16.46,16.79
+CDNS,2006-08-17,16.65,17.0,16.65,16.77
+CDNS,2006-08-18,16.79,16.93,16.52,16.84
+CDNS,2006-08-21,16.8,16.8,16.44,16.63
+CDNS,2006-08-22,16.54,16.78,16.4,16.4
+CDNS,2006-08-23,16.46,16.78,16.21,16.5
+CDNS,2006-08-24,16.58,16.67,16.22,16.44
+CDNS,2006-08-25,16.36,16.52,16.18,16.3
+CDNS,2006-08-28,16.39,16.65,16.26,16.54
+CDNS,2006-08-29,16.55,16.57,16.32,16.42
+CDNS,2006-08-30,16.37,16.59,16.29,16.5
+CDNS,2006-08-31,16.58,16.69,16.35,16.44
+CDNS,2006-09-01,16.5,16.71,16.29,16.32
+CDNS,2006-09-05,16.26,16.55,16.16,16.47
+CDNS,2006-09-06,16.3,16.43,15.99,16.02
+CDNS,2006-09-07,16.06,16.13,15.78,15.79
+CDNS,2006-09-08,15.86,16.2,15.77,16.13
+CDNS,2006-09-11,16.08,16.12,15.8,16.1
+CDNS,2006-09-12,16.03,16.48,15.85,16.48
+CDNS,2006-09-13,16.4,16.82,16.4,16.72
+CDNS,2006-09-14,16.67,16.74,16.5,16.62
+CDNS,2006-09-15,16.7,16.77,16.49,16.49
+CDNS,2006-09-18,16.55,16.69,16.42,16.46
+CDNS,2006-09-19,16.46,16.72,16.37,16.63
+CDNS,2006-09-20,16.73,16.87,16.63,16.78
+CDNS,2006-09-21,16.75,16.86,16.58,16.58
+CDNS,2006-09-22,16.54,16.73,16.31,16.45
+CDNS,2006-09-25,16.56,16.7,16.33,16.61
+CDNS,2006-09-26,16.56,16.84,16.45,16.82
+CDNS,2006-09-27,16.77,16.95,16.7,16.75
+CDNS,2006-09-28,16.8,17.03,16.74,17.02
+CDNS,2006-09-29,17.05,17.19,16.89,16.96
+CDNS,2006-10-02,17.02,17.07,16.75,16.77
+CDNS,2006-10-03,16.77,17.1,16.7,16.82
+CDNS,2006-10-04,16.76,17.4,16.76,17.32
+CDNS,2006-10-05,17.21,17.51,17.12,17.43
+CDNS,2006-10-06,17.41,17.54,17.22,17.39
+CDNS,2006-10-09,17.28,17.47,17.13,17.36
+CDNS,2006-10-10,17.36,17.49,17.23,17.47
+CDNS,2006-10-11,17.5,17.57,17.31,17.5
+CDNS,2006-10-12,17.62,17.85,17.49,17.79
+CDNS,2006-10-13,17.84,18.14,17.63,17.9
+CDNS,2006-10-16,17.94,17.94,17.62,17.73
+CDNS,2006-10-17,17.78,17.86,17.45,17.68
+CDNS,2006-10-18,17.84,17.94,17.64,17.71
+CDNS,2006-10-19,17.62,17.74,17.51,17.68
+CDNS,2006-10-20,17.74,17.75,17.43,17.58
+CDNS,2006-10-23,17.44,17.96,17.42,17.92
+CDNS,2006-10-24,17.82,17.88,17.59,17.71
+CDNS,2006-10-25,17.64,17.87,17.53,17.67
+CDNS,2006-10-26,17.63,18.02,17.41,17.8
+CDNS,2006-10-27,17.8,17.92,17.66,17.75
+CDNS,2006-10-30,17.67,17.82,17.63,17.79
+CDNS,2006-10-31,17.69,17.97,17.61,17.86
+CDNS,2006-11-01,17.97,18.05,17.8,17.84
+CDNS,2006-11-02,17.8,18.22,17.79,18.15
+CDNS,2006-11-03,18.08,18.2,17.94,17.95
+CDNS,2006-11-06,18.01,18.42,18.01,18.38
+CDNS,2006-11-07,18.39,18.5,18.33,18.43
+CDNS,2006-11-08,18.3,18.63,18.29,18.62
+CDNS,2006-11-09,18.62,18.65,18.29,18.37
+CDNS,2006-11-10,18.47,18.87,18.47,18.81
+CDNS,2006-11-13,18.27,18.85,18.25,18.68
+CDNS,2006-11-14,18.63,18.78,18.61,18.76
+CDNS,2006-11-15,18.8,18.95,18.74,18.85
+CDNS,2006-11-16,18.98,18.99,18.71,18.83
+CDNS,2006-11-17,18.8,18.85,18.62,18.7
+CDNS,2006-11-20,18.6,18.78,18.58,18.74
+CDNS,2006-11-21,18.67,18.8,18.55,18.64
+CDNS,2006-11-22,18.57,18.7,18.34,18.69
+CDNS,2006-11-24,18.63,18.63,18.44,18.6
+CDNS,2006-11-27,18.59,18.59,18.02,18.08
+CDNS,2006-11-28,18.1,18.44,17.9,18.39
+CDNS,2006-11-29,18.45,18.55,18.17,18.4
+CDNS,2006-11-30,18.48,18.69,18.29,18.38
+CDNS,2006-12-01,18.38,18.41,17.94,18.16
+CDNS,2006-12-04,18.14,18.54,17.92,18.48
+CDNS,2006-12-05,18.5,18.5,18.04,18.11
+CDNS,2006-12-06,18.04,18.2,17.88,18.0
+CDNS,2006-12-07,18.04,18.14,17.55,17.67
+CDNS,2006-12-08,17.6,17.96,17.45,17.69
+CDNS,2006-12-11,17.65,17.99,17.63,17.86
+CDNS,2006-12-12,17.78,17.89,17.42,17.59
+CDNS,2006-12-13,17.98,18.0,17.76,18.0
+CDNS,2006-12-14,17.94,18.75,17.94,18.41
+CDNS,2006-12-15,18.56,18.75,18.53,18.66
+CDNS,2006-12-18,18.67,18.74,18.09,18.29
+CDNS,2006-12-19,18.13,18.45,17.83,18.25
+CDNS,2006-12-20,18.46,18.62,18.12,18.14
+CDNS,2006-12-21,18.15,18.38,18.06,18.15
+CDNS,2006-12-22,18.2,18.25,17.9,17.93
+CDNS,2006-12-26,17.93,18.0,17.83,17.95
+CDNS,2006-12-27,17.95,18.21,17.82,18.19
+CDNS,2006-12-28,18.1,18.11,17.79,17.83
+CDNS,2006-12-29,17.78,18.12,17.73,17.91
+CDNS,2007-01-03,17.99,18.41,17.65,18.15
+CDNS,2007-01-04,18.17,18.17,17.73,18.02
+CDNS,2007-01-05,18.05,18.19,17.89,18.06
+CDNS,2007-01-08,18.03,18.14,17.8,18.03
+CDNS,2007-01-09,18.04,18.18,17.9,18.13
+CDNS,2007-01-10,17.93,18.13,17.88,18.04
+CDNS,2007-01-11,18.04,18.39,18.04,18.23
+CDNS,2007-01-12,18.27,18.41,18.14,18.14
+CDNS,2007-01-16,18.13,18.25,18.07,18.1
+CDNS,2007-01-17,18.1,18.23,17.92,18.17
+CDNS,2007-01-18,18.2,18.39,17.96,18.07
+CDNS,2007-01-19,17.91,18.27,17.87,18.23
+CDNS,2007-01-22,18.32,18.32,17.86,18.05
+CDNS,2007-01-23,18.01,18.38,18.01,18.2
+CDNS,2007-01-24,18.15,18.5,18.15,18.46
+CDNS,2007-01-25,18.36,18.37,17.97,17.97
+CDNS,2007-01-26,18.04,18.1,17.92,17.97
+CDNS,2007-01-29,17.92,18.3,17.92,18.25
+CDNS,2007-01-30,18.25,18.76,18.09,18.7
+CDNS,2007-01-31,18.77,19.03,18.52,18.92
+CDNS,2007-02-01,19.47,20.1,19.45,20.06
+CDNS,2007-02-02,19.6,20.31,19.42,20.06
+CDNS,2007-02-05,19.65,20.18,19.65,20.06
+CDNS,2007-02-06,20.0,20.31,19.92,20.27
+CDNS,2007-02-07,20.22,20.59,20.22,20.54
+CDNS,2007-02-08,20.52,20.6,20.18,20.24
+CDNS,2007-02-09,20.35,20.56,20.18,20.34
+CDNS,2007-02-12,20.3,20.31,20.09,20.27
+CDNS,2007-02-13,20.26,20.5,20.22,20.38
+CDNS,2007-02-14,20.4,20.65,20.39,20.58
+CDNS,2007-02-15,20.55,20.75,20.41,20.72
+CDNS,2007-02-16,20.62,20.74,20.59,20.62
+CDNS,2007-02-20,20.41,21.0,20.34,20.94
+CDNS,2007-02-21,20.88,21.23,20.88,21.16
+CDNS,2007-02-22,21.11,21.2,21.04,21.07
+CDNS,2007-02-23,21.06,21.11,20.92,20.97
+CDNS,2007-02-26,20.9,21.0,20.61,20.71
+CDNS,2007-02-27,20.43,20.53,20.0,20.0
+CDNS,2007-02-28,19.84,20.25,19.71,19.94
+CDNS,2007-03-01,19.47,20.1,19.26,20.01
+CDNS,2007-03-02,19.95,19.95,19.59,19.65
+CDNS,2007-03-05,19.6,19.75,19.45,19.59
+CDNS,2007-03-06,19.61,19.96,19.47,19.89
+CDNS,2007-03-07,19.86,19.91,19.53,19.65
+CDNS,2007-03-08,19.73,20.15,19.71,20.03
+CDNS,2007-03-09,20.25,20.49,20.22,20.46
+CDNS,2007-03-12,20.35,20.5,20.24,20.32
+CDNS,2007-03-13,20.2,20.43,20.01,20.11
+CDNS,2007-03-14,20.09,20.29,19.94,20.27
+CDNS,2007-03-15,20.29,20.34,20.12,20.27
+CDNS,2007-03-16,20.19,20.42,20.06,20.37
+CDNS,2007-03-19,20.48,20.74,20.45,20.56
+CDNS,2007-03-20,20.6,20.77,20.48,20.66
+CDNS,2007-03-21,20.79,21.14,20.62,21.1
+CDNS,2007-03-22,21.13,21.22,20.89,21.1
+CDNS,2007-03-23,21.09,21.19,20.92,21.04
+CDNS,2007-03-26,21.0,21.23,20.8,21.22
+CDNS,2007-03-27,21.08,21.22,20.8,20.98
+CDNS,2007-03-28,20.98,21.14,20.85,21.0
+CDNS,2007-03-29,21.07,21.19,20.72,20.94
+CDNS,2007-03-30,21.0,21.08,20.88,21.06
+CDNS,2007-04-02,21.1,21.26,20.94,21.23
+CDNS,2007-04-03,21.35,21.49,21.3,21.42
+CDNS,2007-04-04,21.38,21.66,21.38,21.65
+CDNS,2007-04-05,21.68,21.72,21.54,21.68
+CDNS,2007-04-09,21.63,22.06,21.58,22.01
+CDNS,2007-04-10,22.01,22.2,21.89,22.13
+CDNS,2007-04-11,22.08,22.28,21.93,22.21
+CDNS,2007-04-12,22.16,22.83,21.96,22.68
+CDNS,2007-04-13,22.68,22.77,22.35,22.42
+CDNS,2007-04-16,22.34,22.72,22.34,22.68
+CDNS,2007-04-17,22.74,22.94,22.62,22.83
+CDNS,2007-04-18,22.8,22.81,22.5,22.73
+CDNS,2007-04-19,22.51,22.72,22.41,22.59
+CDNS,2007-04-20,22.81,22.94,22.72,22.89
+CDNS,2007-04-23,22.79,22.98,22.62,22.96
+CDNS,2007-04-24,22.97,22.99,22.7,22.79
+CDNS,2007-04-25,22.69,23.08,22.4,22.94
+CDNS,2007-04-26,22.18,22.75,21.95,22.75
+CDNS,2007-04-27,22.71,22.92,22.68,22.86
+CDNS,2007-04-30,22.81,22.87,22.12,22.2
+CDNS,2007-05-01,22.13,22.4,22.02,22.29
+CDNS,2007-05-02,22.35,22.5,22.14,22.48
+CDNS,2007-05-03,22.5,22.52,22.2,22.5
+CDNS,2007-05-04,22.55,22.59,22.31,22.56
+CDNS,2007-05-07,22.27,22.47,22.23,22.42
+CDNS,2007-05-08,22.36,22.43,22.07,22.26
+CDNS,2007-05-09,22.11,22.5,22.03,22.44
+CDNS,2007-05-10,22.31,22.36,21.95,22.09
+CDNS,2007-05-11,22.03,22.23,21.74,22.15
+CDNS,2007-05-14,22.2,22.34,21.66,21.98
+CDNS,2007-05-15,22.0,22.0,21.51,21.58
+CDNS,2007-05-16,21.74,21.75,21.22,21.6
+CDNS,2007-05-17,21.54,21.64,21.39,21.55
+CDNS,2007-05-18,21.61,21.75,21.37,21.65
+CDNS,2007-05-21,21.79,22.01,21.56,21.96
+CDNS,2007-05-22,21.74,22.14,21.74,22.07
+CDNS,2007-05-23,22.02,22.24,21.9,21.99
+CDNS,2007-05-24,22.05,22.09,21.14,21.38
+CDNS,2007-05-25,21.41,22.18,21.23,21.68
+CDNS,2007-05-29,21.67,21.92,21.38,21.59
+CDNS,2007-05-30,21.43,22.2,21.37,22.2
+CDNS,2007-05-31,22.13,22.74,22.13,22.71
+CDNS,2007-06-01,22.84,23.0,22.71,22.9
+CDNS,2007-06-04,24.81,24.9,24.05,24.22
+CDNS,2007-06-05,23.96,24.31,23.88,24.19
+CDNS,2007-06-06,24.03,24.3,23.64,24.18
+CDNS,2007-06-07,24.0,24.18,23.67,23.77
+CDNS,2007-06-08,23.68,23.83,23.47,23.75
+CDNS,2007-06-11,23.68,23.76,23.32,23.59
+CDNS,2007-06-12,23.42,23.67,23.24,23.41
+CDNS,2007-06-13,23.43,23.43,23.1,23.36
+CDNS,2007-06-14,23.37,23.66,23.3,23.54
+CDNS,2007-06-15,23.81,23.81,23.15,23.3
+CDNS,2007-06-18,22.09,22.63,21.78,22.6
+CDNS,2007-06-19,22.58,22.63,22.3,22.59
+CDNS,2007-06-20,22.56,22.71,22.13,22.21
+CDNS,2007-06-21,22.21,22.3,21.79,21.9
+CDNS,2007-06-22,21.79,21.99,21.59,21.9
+CDNS,2007-06-25,21.87,22.17,21.68,21.76
+CDNS,2007-06-26,21.87,22.12,21.69,21.78
+CDNS,2007-06-27,21.57,22.06,21.56,22.02
+CDNS,2007-06-28,21.89,22.13,21.89,21.97
+CDNS,2007-06-29,22.06,22.08,21.73,21.96
+CDNS,2007-07-02,22.02,22.13,21.79,21.97
+CDNS,2007-07-03,22.06,22.1,21.86,21.94
+CDNS,2007-07-05,21.92,22.05,21.7,22.0
+CDNS,2007-07-06,22.0,22.05,21.85,22.05
+CDNS,2007-07-09,22.01,22.08,21.84,21.99
+CDNS,2007-07-10,21.86,22.07,21.56,21.65
+CDNS,2007-07-11,21.57,21.81,21.56,21.65
+CDNS,2007-07-12,21.6,21.87,21.51,21.65
+CDNS,2007-07-13,21.57,21.83,21.57,21.69
+CDNS,2007-07-16,21.61,22.11,21.61,22.05
+CDNS,2007-07-17,22.05,22.38,22.01,22.29
+CDNS,2007-07-18,22.22,22.56,22.16,22.37
+CDNS,2007-07-19,22.52,22.76,22.38,22.67
+CDNS,2007-07-20,22.78,22.81,22.44,22.53
+CDNS,2007-07-23,22.62,22.69,22.44,22.48
+CDNS,2007-07-24,22.54,22.65,22.15,22.44
+CDNS,2007-07-25,22.5,22.65,22.17,22.43
+CDNS,2007-07-26,21.25,22.99,20.65,21.98
+CDNS,2007-07-27,22.17,22.19,21.55,21.55
+CDNS,2007-07-30,21.67,21.83,21.43,21.67
+CDNS,2007-07-31,21.7,22.0,21.4,21.4
+CDNS,2007-08-01,21.25,21.48,21.13,21.41
+CDNS,2007-08-02,21.4,21.47,21.11,21.26
+CDNS,2007-08-03,21.3,21.33,20.67,20.74
+CDNS,2007-08-06,20.88,20.91,20.43,20.74
+CDNS,2007-08-07,20.64,20.67,19.93,20.24
+CDNS,2007-08-08,20.38,20.38,19.54,19.97
+CDNS,2007-08-09,19.89,20.8,19.53,19.97
+CDNS,2007-08-10,19.53,20.62,19.53,20.25
+CDNS,2007-08-13,20.37,20.98,20.29,20.83
+CDNS,2007-08-14,20.93,21.0,20.61,20.61
+CDNS,2007-08-15,20.51,20.95,20.27,20.45
+CDNS,2007-08-16,19.99,20.4,19.89,20.32
+CDNS,2007-08-17,20.25,20.5,19.8,20.34
+CDNS,2007-08-20,20.26,20.63,20.06,20.56
+CDNS,2007-08-21,20.56,20.9,20.48,20.64
+CDNS,2007-08-22,20.75,21.2,20.7,21.13
+CDNS,2007-08-23,21.19,21.32,20.77,21.23
+CDNS,2007-08-24,21.22,21.49,21.06,21.44
+CDNS,2007-08-27,21.42,21.53,21.2,21.48
+CDNS,2007-08-28,21.3,21.48,20.74,20.81
+CDNS,2007-08-29,20.9,21.39,20.82,21.36
+CDNS,2007-08-30,21.2,21.6,21.09,21.44
+CDNS,2007-08-31,21.72,21.76,21.42,21.72
+CDNS,2007-09-04,21.75,22.14,21.55,21.94
+CDNS,2007-09-05,21.91,22.13,21.76,22.01
+CDNS,2007-09-06,22.15,22.15,21.6,21.86
+CDNS,2007-09-07,21.76,21.95,21.54,21.7
+CDNS,2007-09-10,21.7,21.76,21.27,21.42
+CDNS,2007-09-11,21.49,21.72,21.31,21.64
+CDNS,2007-09-12,21.56,21.84,21.41,21.6
+CDNS,2007-09-13,21.5,21.9,21.35,21.83
+CDNS,2007-09-14,21.64,21.96,21.56,21.9
+CDNS,2007-09-17,21.77,21.99,21.66,21.86
+CDNS,2007-09-18,22.0,22.31,21.78,22.21
+CDNS,2007-09-19,22.3,22.5,21.73,22.06
+CDNS,2007-09-20,22.04,22.21,21.76,21.9
+CDNS,2007-09-21,21.9,22.17,21.89,21.99
+CDNS,2007-09-24,22.0,22.05,21.65,21.91
+CDNS,2007-09-25,21.8,22.24,21.8,22.09
+CDNS,2007-09-26,22.17,22.5,22.02,22.25
+CDNS,2007-09-27,22.35,22.37,22.1,22.34
+CDNS,2007-09-28,22.38,22.64,22.01,22.19
+CDNS,2007-10-01,22.1,22.35,22.02,22.25
+CDNS,2007-10-02,22.25,22.45,21.95,22.14
+CDNS,2007-10-03,22.12,22.23,21.88,22.02
+CDNS,2007-10-04,22.0,22.1,21.8,21.91
+CDNS,2007-10-05,22.0,22.33,21.79,22.2
+CDNS,2007-10-08,22.08,22.19,21.98,22.15
+CDNS,2007-10-09,22.08,22.15,21.77,21.92
+CDNS,2007-10-10,21.89,22.13,21.75,21.85
+CDNS,2007-10-11,21.88,22.04,21.28,21.42
+CDNS,2007-10-12,21.37,22.0,21.24,21.85
+CDNS,2007-10-15,21.72,21.77,21.52,21.75
+CDNS,2007-10-16,21.51,21.92,21.51,21.69
+CDNS,2007-10-17,21.66,22.05,21.43,21.84
+CDNS,2007-10-18,21.79,22.25,21.74,22.13
+CDNS,2007-10-19,22.25,22.32,21.56,21.65
+CDNS,2007-10-22,21.63,22.09,21.35,21.85
+CDNS,2007-10-23,21.64,21.93,21.53,21.88
+CDNS,2007-10-24,21.65,21.92,21.28,21.69
+CDNS,2007-10-25,20.62,20.88,19.02,19.32
+CDNS,2007-10-26,19.52,19.84,19.1,19.74
+CDNS,2007-10-29,19.64,19.75,19.46,19.72
+CDNS,2007-10-30,19.57,19.84,19.5,19.54
+CDNS,2007-10-31,19.5,19.67,19.34,19.6
+CDNS,2007-11-01,19.47,19.51,18.91,18.96
+CDNS,2007-11-02,19.19,19.19,18.36,18.5
+CDNS,2007-11-05,18.33,18.4,17.92,18.16
+CDNS,2007-11-06,18.29,18.34,17.8,18.25
+CDNS,2007-11-07,18.03,18.08,17.68,17.7
+CDNS,2007-11-08,17.68,17.78,16.96,17.37
+CDNS,2007-11-09,17.12,17.32,16.88,17.08
+CDNS,2007-11-12,17.12,17.3,16.88,17.03
+CDNS,2007-11-13,17.01,17.28,16.92,17.2
+CDNS,2007-11-14,17.19,17.36,16.91,16.94
+CDNS,2007-11-15,16.89,17.13,16.73,16.84
+CDNS,2007-11-16,17.02,17.34,16.81,17.14
+CDNS,2007-11-19,17.0,17.08,16.69,16.69
+CDNS,2007-11-20,16.75,16.96,16.31,16.58
+CDNS,2007-11-21,16.48,16.69,16.3,16.41
+CDNS,2007-11-23,16.43,16.68,16.34,16.63
+CDNS,2007-11-26,16.58,16.76,16.21,16.21
+CDNS,2007-11-27,16.19,16.34,15.96,16.04
+CDNS,2007-11-28,16.16,16.37,16.15,16.28
+CDNS,2007-11-29,16.18,16.55,16.14,16.53
+CDNS,2007-11-30,16.58,16.94,16.5,16.6
+CDNS,2007-12-03,16.31,16.47,16.09,16.29
+CDNS,2007-12-04,16.15,16.29,15.96,16.01
+CDNS,2007-12-05,16.22,16.83,16.09,16.83
+CDNS,2007-12-06,16.79,17.03,16.7,17.0
+CDNS,2007-12-07,17.02,17.1,16.91,17.01
+CDNS,2007-12-10,16.94,17.26,16.94,17.17
+CDNS,2007-12-11,17.15,17.47,16.95,16.97
+CDNS,2007-12-12,17.27,17.52,17.03,17.43
+CDNS,2007-12-13,17.48,17.74,17.42,17.63
+CDNS,2007-12-14,17.44,17.51,17.04,17.12
+CDNS,2007-12-17,17.03,17.1,16.69,16.71
+CDNS,2007-12-18,16.92,17.04,16.61,16.71
+CDNS,2007-12-19,16.75,16.84,16.52,16.58
+CDNS,2007-12-20,16.67,16.75,16.39,16.65
+CDNS,2007-12-21,16.98,17.26,16.91,17.15
+CDNS,2007-12-24,17.14,17.24,17.06,17.24
+CDNS,2007-12-26,17.14,17.36,17.08,17.28
+CDNS,2007-12-27,17.2,17.24,16.94,17.01
+CDNS,2007-12-28,16.96,17.07,16.92,17.03
+CDNS,2007-12-31,17.02,17.18,16.93,17.01
+CDNS,2008-01-02,16.93,17.04,16.76,16.8
+CDNS,2008-01-03,16.96,17.08,16.75,16.79
+CDNS,2008-01-04,16.64,16.68,16.1,16.23
+CDNS,2008-01-07,16.25,16.38,15.94,16.03
+CDNS,2008-01-08,16.04,16.13,15.45,15.45
+CDNS,2008-01-09,15.44,15.71,15.12,15.38
+CDNS,2008-01-10,15.22,15.55,15.08,15.35
+CDNS,2008-01-11,15.14,15.29,14.92,14.96
+CDNS,2008-01-14,15.03,15.31,14.99,15.22
+CDNS,2008-01-15,15.07,15.09,14.66,14.66
+CDNS,2008-01-16,14.71,15.42,14.68,15.23
+CDNS,2008-01-17,15.15,15.26,14.8,14.82
+CDNS,2008-01-18,15.21,15.4,14.5,14.89
+CDNS,2008-01-22,14.41,14.6,14.23,14.24
+CDNS,2008-01-23,13.64,14.47,13.51,14.46
+CDNS,2008-01-24,14.73,14.96,14.3,14.9
+CDNS,2008-01-25,15.15,15.15,14.63,14.64
+CDNS,2008-01-28,14.7,14.76,14.43,14.64
+CDNS,2008-01-29,14.77,14.94,14.47,14.93
+CDNS,2008-01-30,14.92,15.33,14.69,15.16
+CDNS,2008-01-31,10.94,11.19,9.89,10.15
+CDNS,2008-02-01,10.13,10.64,10.11,10.61
+CDNS,2008-02-04,10.62,11.03,10.62,10.93
+CDNS,2008-02-05,10.63,10.97,10.6,10.89
+CDNS,2008-02-06,10.95,11.26,10.52,10.52
+CDNS,2008-02-07,10.33,10.9,10.27,10.69
+CDNS,2008-02-08,10.69,10.79,10.49,10.66
+CDNS,2008-02-11,10.67,10.77,10.51,10.7
+CDNS,2008-02-12,10.8,10.94,10.7,10.82
+CDNS,2008-02-13,10.93,11.49,10.91,11.43
+CDNS,2008-02-14,11.43,11.45,10.94,10.94
+CDNS,2008-02-15,10.86,10.96,10.77,10.93
+CDNS,2008-02-19,11.26,11.33,10.83,10.88
+CDNS,2008-02-20,10.85,10.89,10.74,10.86
+CDNS,2008-02-21,11.11,11.55,11.11,11.25
+CDNS,2008-02-22,11.29,11.32,10.77,10.99
+CDNS,2008-02-25,10.97,11.12,10.82,11.04
+CDNS,2008-02-26,11.09,11.33,10.98,11.11
+CDNS,2008-02-27,11.11,11.31,11.01,11.19
+CDNS,2008-02-28,11.06,11.15,10.98,10.99
+CDNS,2008-02-29,10.77,10.85,10.62,10.62
+CDNS,2008-03-03,10.7,11.2,10.62,11.09
+CDNS,2008-03-04,11.04,11.06,10.74,11.05
+CDNS,2008-03-05,11.1,11.16,10.99,11.15
+CDNS,2008-03-06,11.11,11.14,10.67,10.67
+CDNS,2008-03-07,10.65,11.01,10.64,10.77
+CDNS,2008-03-10,10.8,10.87,10.69,10.7
+CDNS,2008-03-11,10.85,10.99,10.55,10.91
+CDNS,2008-03-12,10.98,11.29,10.87,11.07
+CDNS,2008-03-13,10.99,11.25,10.83,11.19
+CDNS,2008-03-14,11.26,11.26,10.83,11.02
+CDNS,2008-03-17,10.79,10.86,10.48,10.51
+CDNS,2008-03-18,10.7,10.87,10.51,10.87
+CDNS,2008-03-19,10.97,11.16,10.78,10.78
+CDNS,2008-03-20,10.79,11.0,10.61,10.96
+CDNS,2008-03-24,10.98,11.4,10.98,11.37
+CDNS,2008-03-25,11.4,11.49,11.25,11.41
+CDNS,2008-03-26,11.33,11.42,11.13,11.25
+CDNS,2008-03-27,11.16,11.24,10.65,10.68
+CDNS,2008-03-28,10.74,10.85,10.59,10.66
+CDNS,2008-03-31,10.75,10.8,10.56,10.68
+CDNS,2008-04-01,10.83,10.99,10.74,10.93
+CDNS,2008-04-02,10.96,11.18,10.94,11.1
+CDNS,2008-04-03,11.03,11.37,11.03,11.31
+CDNS,2008-04-04,11.35,11.37,11.21,11.28
+CDNS,2008-04-07,11.31,11.41,11.14,11.19
+CDNS,2008-04-08,11.11,11.27,11.07,11.15
+CDNS,2008-04-09,11.13,11.22,10.96,11.07
+CDNS,2008-04-10,11.1,11.25,10.95,11.23
+CDNS,2008-04-11,11.11,11.19,10.79,10.83
+CDNS,2008-04-14,10.84,11.0,10.75,10.8
+CDNS,2008-04-15,10.78,10.88,10.64,10.72
+CDNS,2008-04-16,10.83,11.13,10.79,11.11
+CDNS,2008-04-17,11.11,11.18,10.94,11.02
+CDNS,2008-04-18,11.24,11.35,11.06,11.21
+CDNS,2008-04-21,11.13,11.18,11.03,11.17
+CDNS,2008-04-22,11.15,11.15,10.91,10.93
+CDNS,2008-04-23,10.95,11.44,10.93,11.24
+CDNS,2008-04-24,11.14,11.47,11.14,11.39
+CDNS,2008-04-25,11.41,11.52,11.32,11.44
+CDNS,2008-04-28,11.45,11.56,11.33,11.34
+CDNS,2008-04-29,11.24,11.48,11.0,11.17
+CDNS,2008-04-30,11.24,11.28,10.98,11.13
+CDNS,2008-05-01,11.22,11.48,11.07,11.41
+CDNS,2008-05-02,11.46,11.5,11.14,11.22
+CDNS,2008-05-05,11.17,11.23,10.97,11.0
+CDNS,2008-05-06,11.02,11.17,10.94,11.06
+CDNS,2008-05-07,11.08,11.08,10.77,10.78
+CDNS,2008-05-08,10.93,11.04,10.69,10.96
+CDNS,2008-05-09,10.87,11.07,10.82,10.97
+CDNS,2008-05-12,11.05,11.14,10.85,11.0
+CDNS,2008-05-13,11.0,11.01,10.75,10.91
+CDNS,2008-05-14,10.97,11.25,10.92,11.12
+CDNS,2008-05-15,11.08,11.26,11.08,11.25
+CDNS,2008-05-16,11.33,11.39,11.12,11.19
+CDNS,2008-05-19,11.23,11.3,11.1,11.12
+CDNS,2008-05-20,11.21,11.23,11.07,11.14
+CDNS,2008-05-21,11.1,11.2,11.06,11.1
+CDNS,2008-05-22,11.11,11.31,11.07,11.27
+CDNS,2008-05-23,11.27,11.27,11.08,11.17
+CDNS,2008-05-27,11.17,11.34,11.1,11.21
+CDNS,2008-05-28,11.2,11.34,11.11,11.26
+CDNS,2008-05-29,11.29,11.73,11.23,11.67
+CDNS,2008-05-30,11.62,11.73,11.47,11.62
+CDNS,2008-06-02,11.55,11.69,11.2,11.29
+CDNS,2008-06-03,11.32,11.45,11.18,11.23
+CDNS,2008-06-04,11.21,11.69,11.21,11.51
+CDNS,2008-06-05,11.55,11.66,11.34,11.66
+CDNS,2008-06-06,11.58,11.65,11.34,11.42
+CDNS,2008-06-09,11.42,11.53,11.19,11.42
+CDNS,2008-06-10,11.3,11.4,11.25,11.29
+CDNS,2008-06-11,11.26,11.33,11.19,11.25
+CDNS,2008-06-12,11.25,11.58,11.25,11.43
+CDNS,2008-06-13,11.53,11.56,11.37,11.52
+CDNS,2008-06-16,11.42,11.72,11.35,11.59
+CDNS,2008-06-17,11.3,11.41,10.79,10.84
+CDNS,2008-06-18,10.84,10.97,10.75,10.82
+CDNS,2008-06-19,10.78,10.95,10.75,10.94
+CDNS,2008-06-20,10.83,10.92,10.74,10.81
+CDNS,2008-06-23,10.84,10.9,10.62,10.64
+CDNS,2008-06-24,10.55,10.79,10.47,10.65
+CDNS,2008-06-25,10.65,10.91,10.58,10.79
+CDNS,2008-06-26,10.62,10.77,10.51,10.54
+CDNS,2008-06-27,10.59,10.6,10.02,10.14
+CDNS,2008-06-30,10.09,10.28,10.04,10.1
+CDNS,2008-07-01,10.04,10.14,9.72,10.13
+CDNS,2008-07-02,9.96,10.17,9.8,9.8
+CDNS,2008-07-03,9.89,9.99,9.7,9.71
+CDNS,2008-07-07,9.73,9.89,9.56,9.72
+CDNS,2008-07-08,9.77,9.86,9.59,9.83
+CDNS,2008-07-09,9.78,10.0,9.63,9.64
+CDNS,2008-07-10,9.69,9.96,9.63,9.84
+CDNS,2008-07-11,9.77,9.83,9.42,9.8
+CDNS,2008-07-14,9.8,9.84,9.46,9.59
+CDNS,2008-07-15,9.57,10.18,9.42,9.98
+CDNS,2008-07-16,9.84,10.18,9.69,10.13
+CDNS,2008-07-17,10.24,10.6,10.17,10.56
+CDNS,2008-07-18,10.42,10.64,10.3,10.31
+CDNS,2008-07-21,10.21,10.32,9.83,9.83
+CDNS,2008-07-22,9.94,10.19,9.79,10.14
+CDNS,2008-07-23,10.16,10.36,10.01,10.27
+CDNS,2008-07-24,7.26,7.37,6.9,7.11
+CDNS,2008-07-25,7.12,7.37,7.05,7.35
+CDNS,2008-07-28,7.35,7.44,7.31,7.4
+CDNS,2008-07-29,7.41,7.52,7.3,7.34
+CDNS,2008-07-30,7.32,7.39,7.02,7.15
+CDNS,2008-07-31,7.14,7.5,7.09,7.39
+CDNS,2008-08-01,7.13,7.21,7.08,7.11
+CDNS,2008-08-04,7.12,7.16,7.05,7.13
+CDNS,2008-08-05,7.2,7.23,6.95,7.02
+CDNS,2008-08-06,7.05,7.13,6.95,7.03
+CDNS,2008-08-07,7.09,7.17,6.99,7.0
+CDNS,2008-08-08,7.02,7.16,6.98,7.14
+CDNS,2008-08-11,7.08,7.27,7.08,7.24
+CDNS,2008-08-12,7.24,7.33,7.13,7.17
+CDNS,2008-08-13,7.19,7.32,7.13,7.16
+CDNS,2008-08-14,7.16,7.22,7.13,7.16
+CDNS,2008-08-15,7.21,8.35,7.12,7.64
+CDNS,2008-08-18,7.98,8.08,7.7,7.74
+CDNS,2008-08-19,7.61,7.75,7.5,7.53
+CDNS,2008-08-20,7.63,7.7,7.43,7.66
+CDNS,2008-08-21,7.55,7.88,7.5,7.79
+CDNS,2008-08-22,7.73,8.04,7.72,7.98
+CDNS,2008-08-25,7.85,8.04,7.84,7.99
+CDNS,2008-08-26,7.96,7.96,7.71,7.82
+CDNS,2008-08-27,7.92,8.13,7.84,8.11
+CDNS,2008-08-28,8.17,8.34,8.09,8.18
+CDNS,2008-08-29,8.11,8.17,7.98,7.99
+CDNS,2008-09-02,8.14,8.27,7.97,7.97
+CDNS,2008-09-03,7.96,8.17,7.82,7.83
+CDNS,2008-09-04,7.83,7.9,7.65,7.8
+CDNS,2008-09-05,7.72,8.05,7.69,7.97
+CDNS,2008-09-08,7.8,8.28,7.8,8.24
+CDNS,2008-09-09,8.2,8.48,7.93,7.93
+CDNS,2008-09-10,8.03,8.04,7.75,7.97
+CDNS,2008-09-11,7.97,7.97,7.64,7.75
+CDNS,2008-09-12,7.62,7.85,7.44,7.81
+CDNS,2008-09-15,7.58,7.89,7.46,7.6
+CDNS,2008-09-16,7.49,7.75,7.31,7.65
+CDNS,2008-09-17,7.52,7.63,7.15,7.17
+CDNS,2008-09-18,7.4,7.4,6.84,7.26
+CDNS,2008-09-19,7.43,7.56,7.25,7.44
+CDNS,2008-09-22,7.46,7.68,7.17,7.26
+CDNS,2008-09-23,7.31,7.39,7.06,7.11
+CDNS,2008-09-24,7.08,7.34,7.04,7.09
+CDNS,2008-09-25,7.18,7.28,6.77,6.85
+CDNS,2008-09-26,6.78,6.87,6.74,6.8
+CDNS,2008-09-29,6.73,6.87,6.11,6.2
+CDNS,2008-09-30,6.17,6.81,6.17,6.76
+CDNS,2008-10-01,6.67,6.93,6.59,6.69
+CDNS,2008-10-02,6.68,6.69,6.31,6.33
+CDNS,2008-10-03,6.47,6.64,6.21,6.22
+CDNS,2008-10-06,6.2,6.38,5.34,5.66
+CDNS,2008-10-07,5.84,5.84,5.16,5.16
+CDNS,2008-10-08,5.34,5.66,5.14,5.32
+CDNS,2008-10-09,5.51,5.51,4.89,4.98
+CDNS,2008-10-10,4.78,5.55,4.0,4.74
+CDNS,2008-10-13,5.07,5.16,4.53,5.16
+CDNS,2008-10-14,5.16,5.5,5.15,5.3
+CDNS,2008-10-15,4.82,5.08,4.49,4.5
+CDNS,2008-10-16,4.48,4.61,4.07,4.3
+CDNS,2008-10-17,4.18,5.64,4.05,4.51
+CDNS,2008-10-20,4.82,4.86,4.48,4.78
+CDNS,2008-10-21,4.67,4.83,4.45,4.54
+CDNS,2008-10-22,4.55,4.65,4.13,4.32
+CDNS,2008-10-23,3.63,3.63,2.42,3.22
+CDNS,2008-10-24,2.88,3.06,2.76,2.9
+CDNS,2008-10-27,2.86,3.18,2.7,3.05
+CDNS,2008-10-28,3.13,3.54,2.76,3.49
+CDNS,2008-10-29,3.47,3.49,3.1,3.31
+CDNS,2008-10-30,3.38,4.07,3.34,4.06
+CDNS,2008-10-31,4.0,4.17,3.93,4.07
+CDNS,2008-11-03,4.07,4.52,3.99,4.39
+CDNS,2008-11-04,4.5,4.97,4.45,4.95
+CDNS,2008-11-05,4.9,5.05,4.34,4.34
+CDNS,2008-11-06,4.45,4.49,3.96,3.98
+CDNS,2008-11-07,4.05,4.09,3.78,4.02
+CDNS,2008-11-10,4.3,4.34,3.88,3.94
+CDNS,2008-11-11,3.9,3.99,3.74,3.92
+CDNS,2008-11-12,3.84,3.93,3.56,3.59
+CDNS,2008-11-13,3.6,3.98,3.3,3.95
+CDNS,2008-11-14,3.88,4.04,3.62,3.93
+CDNS,2008-11-17,3.84,3.88,3.61,3.63
+CDNS,2008-11-18,3.59,3.8,3.54,3.77
+CDNS,2008-11-19,3.78,3.84,3.39,3.39
+CDNS,2008-11-20,3.4,3.5,3.11,3.16
+CDNS,2008-11-21,3.24,3.28,2.92,3.12
+CDNS,2008-11-24,3.2,3.85,3.2,3.84
+CDNS,2008-11-25,3.57,3.84,3.36,3.38
+CDNS,2008-11-26,3.35,3.82,3.35,3.81
+CDNS,2008-11-28,3.8,3.92,3.31,3.86
+CDNS,2008-12-01,3.83,3.83,3.31,3.31
+CDNS,2008-12-02,3.34,3.79,3.31,3.67
+CDNS,2008-12-03,3.57,3.85,3.5,3.82
+CDNS,2008-12-04,3.68,3.76,3.47,3.54
+CDNS,2008-12-05,3.5,3.9,3.43,3.9
+CDNS,2008-12-08,3.98,4.06,3.84,4.01
+CDNS,2008-12-09,3.93,4.26,3.8,3.93
+CDNS,2008-12-10,4.0,4.16,3.87,3.93
+CDNS,2008-12-11,3.94,3.98,2.71,3.04
+CDNS,2008-12-12,2.95,2.95,2.68,2.73
+CDNS,2008-12-15,2.75,2.84,2.55,2.61
+CDNS,2008-12-16,2.65,3.12,2.59,3.11
+CDNS,2008-12-17,3.23,3.44,3.15,3.26
+CDNS,2008-12-18,3.13,3.37,3.11,3.18
+CDNS,2008-12-19,3.33,3.37,3.15,3.29
+CDNS,2008-12-22,3.3,3.32,3.13,3.29
+CDNS,2008-12-23,3.3,3.32,3.12,3.22
+CDNS,2008-12-24,3.21,3.25,3.16,3.23
+CDNS,2008-12-26,3.25,3.3,3.22,3.26
+CDNS,2008-12-29,3.28,3.29,3.25,3.28
+CDNS,2008-12-30,3.3,3.47,3.25,3.4
+CDNS,2008-12-31,3.36,3.7,3.36,3.66
+CDNS,2009-01-02,3.63,3.9,3.53,3.84
+CDNS,2009-01-05,3.88,4.0,3.68,3.98
+CDNS,2009-01-06,4.0,4.19,3.93,4.17
+CDNS,2009-01-07,4.06,4.1,3.92,4.03
+CDNS,2009-01-08,4.0,4.17,3.87,4.12
+CDNS,2009-01-09,4.11,4.48,3.9,4.29
+CDNS,2009-01-12,4.43,4.45,4.02,4.12
+CDNS,2009-01-13,4.11,4.18,4.03,4.11
+CDNS,2009-01-14,4.05,4.16,3.93,4.07
+CDNS,2009-01-15,4.14,4.2,3.76,3.94
+CDNS,2009-01-16,4.04,4.12,3.75,3.99
+CDNS,2009-01-20,3.88,3.99,3.59,3.63
+CDNS,2009-01-21,3.68,3.82,3.5,3.79
+CDNS,2009-01-22,3.68,3.69,3.51,3.53
+CDNS,2009-01-23,3.64,3.9,3.5,3.86
+CDNS,2009-01-26,3.95,4.11,3.77,3.9
+CDNS,2009-01-27,3.9,4.1,3.81,4.06
+CDNS,2009-01-28,4.12,4.2,3.96,4.18
+CDNS,2009-01-29,4.13,4.17,3.93,4.01
+CDNS,2009-01-30,4.04,4.12,3.7,3.78
+CDNS,2009-02-02,3.1,3.75,3.03,3.64
+CDNS,2009-02-03,3.53,3.72,3.5,3.68
+CDNS,2009-02-04,3.66,3.77,3.52,3.65
+CDNS,2009-02-05,3.58,4.36,3.53,4.2
+CDNS,2009-02-06,4.13,4.55,4.12,4.5
+CDNS,2009-02-09,4.35,4.6,4.32,4.55
+CDNS,2009-02-10,4.49,4.64,4.2,4.26
+CDNS,2009-02-11,4.27,4.39,4.21,4.3
+CDNS,2009-02-12,4.25,4.35,4.13,4.35
+CDNS,2009-02-13,4.34,4.39,4.17,4.23
+CDNS,2009-02-17,4.16,4.19,4.0,4.01
+CDNS,2009-02-18,4.0,4.01,3.8,3.86
+CDNS,2009-02-19,3.91,4.07,3.86,3.94
+CDNS,2009-02-20,3.85,4.09,3.74,3.85
+CDNS,2009-02-23,3.85,3.94,3.75,3.79
+CDNS,2009-02-24,3.85,3.99,3.77,3.98
+CDNS,2009-02-25,3.93,4.21,3.83,4.11
+CDNS,2009-02-26,4.14,4.4,4.12,4.25
+CDNS,2009-02-27,4.19,4.35,4.16,4.2
+CDNS,2009-03-02,4.13,4.2,3.93,3.97
+CDNS,2009-03-03,4.0,4.0,3.8,3.83
+CDNS,2009-03-04,3.89,4.01,3.75,3.83
+CDNS,2009-03-05,3.78,3.88,3.62,3.73
+CDNS,2009-03-06,3.73,3.85,3.59,3.7
+CDNS,2009-03-09,3.66,3.82,3.57,3.6
+CDNS,2009-03-10,3.7,3.92,3.67,3.83
+CDNS,2009-03-11,3.88,3.99,3.79,3.82
+CDNS,2009-03-12,3.85,4.2,3.8,4.12
+CDNS,2009-03-13,4.14,4.15,4.03,4.11
+CDNS,2009-03-16,4.13,4.21,4.03,4.04
+CDNS,2009-03-17,4.05,4.23,4.01,4.23
+CDNS,2009-03-18,4.2,4.39,4.16,4.39
+CDNS,2009-03-19,4.4,4.4,4.16,4.2
+CDNS,2009-03-20,4.16,4.18,3.9,3.93
+CDNS,2009-03-23,4.02,4.26,3.92,4.26
+CDNS,2009-03-24,4.22,4.23,4.11,4.16
+CDNS,2009-03-25,4.01,4.26,4.0,4.16
+CDNS,2009-03-26,4.21,4.5,4.21,4.5
+CDNS,2009-03-27,4.41,4.44,4.22,4.23
+CDNS,2009-03-30,4.06,4.12,4.0,4.08
+CDNS,2009-03-31,4.12,4.31,4.08,4.2
+CDNS,2009-04-01,4.11,4.27,4.05,4.25
+CDNS,2009-04-02,4.36,4.51,4.36,4.43
+CDNS,2009-04-03,4.47,4.56,4.45,4.54
+CDNS,2009-04-06,4.47,4.5,4.4,4.48
+CDNS,2009-04-07,4.41,4.41,4.26,4.28
+CDNS,2009-04-08,4.32,4.65,4.29,4.62
+CDNS,2009-04-09,4.67,4.88,4.66,4.87
+CDNS,2009-04-13,4.83,4.95,4.74,4.89
+CDNS,2009-04-14,4.82,4.96,4.76,4.84
+CDNS,2009-04-15,4.82,4.86,4.67,4.85
+CDNS,2009-04-16,4.92,4.92,4.69,4.81
+CDNS,2009-04-17,4.83,4.92,4.7,4.87
+CDNS,2009-04-20,4.74,4.78,4.58,4.59
+CDNS,2009-04-21,4.57,4.88,4.46,4.75
+CDNS,2009-04-22,4.7,4.88,4.68,4.74
+CDNS,2009-04-23,4.76,4.84,4.54,4.65
+CDNS,2009-04-24,4.67,4.81,4.61,4.68
+CDNS,2009-04-27,4.6,4.73,4.55,4.59
+CDNS,2009-04-28,4.54,4.65,4.48,4.61
+CDNS,2009-04-29,4.68,4.83,4.61,4.81
+CDNS,2009-04-30,5.05,5.7,5.01,5.58
+CDNS,2009-05-01,5.56,5.7,5.28,5.33
+CDNS,2009-05-04,5.4,5.68,5.34,5.67
+CDNS,2009-05-05,5.68,5.79,5.47,5.53
+CDNS,2009-05-06,5.63,5.66,5.4,5.6
+CDNS,2009-05-07,6.25,6.25,5.68,5.88
+CDNS,2009-05-08,6.0,6.04,5.8,5.87
+CDNS,2009-05-11,6.01,6.02,5.7,5.73
+CDNS,2009-05-12,5.84,5.84,5.34,5.4
+CDNS,2009-05-13,5.35,5.38,5.11,5.18
+CDNS,2009-05-14,5.17,5.41,5.08,5.36
+CDNS,2009-05-15,5.32,5.48,5.3,5.39
+CDNS,2009-05-18,5.39,5.68,5.35,5.67
+CDNS,2009-05-19,5.64,5.85,5.6,5.75
+CDNS,2009-05-20,5.8,5.96,5.73,5.75
+CDNS,2009-05-21,5.6,5.76,5.47,5.55
+CDNS,2009-05-22,5.56,5.71,5.46,5.62
+CDNS,2009-05-26,5.56,5.82,5.46,5.78
+CDNS,2009-05-27,5.74,5.99,5.72,5.78
+CDNS,2009-05-28,5.8,6.0,5.75,5.99
+CDNS,2009-05-29,5.96,6.0,5.55,5.65
+CDNS,2009-06-01,5.74,5.83,5.62,5.7
+CDNS,2009-06-02,5.81,5.85,5.63,5.81
+CDNS,2009-06-03,5.8,5.82,5.67,5.79
+CDNS,2009-06-04,5.9,6.05,5.85,6.02
+CDNS,2009-06-05,6.1,6.13,5.91,5.97
+CDNS,2009-06-08,5.92,5.96,5.66,5.81
+CDNS,2009-06-09,5.86,5.95,5.81,5.92
+CDNS,2009-06-10,5.97,6.0,5.8,5.93
+CDNS,2009-06-11,5.94,6.4,5.93,6.35
+CDNS,2009-06-12,6.38,6.38,6.13,6.31
+CDNS,2009-06-15,6.18,6.27,5.9,6.04
+CDNS,2009-06-16,6.07,6.24,5.95,5.96
+CDNS,2009-06-17,5.98,6.1,5.92,6.05
+CDNS,2009-06-18,6.03,6.09,5.95,6.06
+CDNS,2009-06-19,6.03,6.16,6.0,6.01
+CDNS,2009-06-22,5.96,6.01,5.65,5.66
+CDNS,2009-06-23,5.69,5.8,5.61,5.67
+CDNS,2009-06-24,5.68,5.9,5.68,5.77
+CDNS,2009-06-25,5.74,5.96,5.71,5.95
+CDNS,2009-06-26,5.91,6.05,5.82,6.01
+CDNS,2009-06-29,6.0,6.13,5.86,6.09
+CDNS,2009-06-30,6.1,6.15,5.81,5.9
+CDNS,2009-07-01,5.95,6.04,5.81,5.93
+CDNS,2009-07-02,5.85,5.88,5.68,5.78
+CDNS,2009-07-06,5.68,5.69,5.53,5.62
+CDNS,2009-07-07,5.6,5.6,5.33,5.36
+CDNS,2009-07-08,5.3,5.42,5.12,5.28
+CDNS,2009-07-09,5.3,5.5,5.28,5.37
+CDNS,2009-07-10,5.34,5.47,5.3,5.43
+CDNS,2009-07-13,5.46,5.56,5.26,5.55
+CDNS,2009-07-14,5.53,5.61,5.44,5.53
+CDNS,2009-07-15,5.68,5.79,5.51,5.77
+CDNS,2009-07-16,5.75,5.96,5.75,5.93
+CDNS,2009-07-17,5.94,5.95,5.82,5.92
+CDNS,2009-07-20,5.91,6.02,5.83,5.87
+CDNS,2009-07-21,5.86,6.0,5.83,6.0
+CDNS,2009-07-22,5.98,6.0,5.84,5.93
+CDNS,2009-07-23,5.9,6.2,5.86,6.14
+CDNS,2009-07-24,6.18,6.18,6.03,6.17
+CDNS,2009-07-27,6.15,6.22,6.08,6.14
+CDNS,2009-07-28,6.12,6.25,6.05,6.23
+CDNS,2009-07-29,6.18,6.24,6.08,6.23
+CDNS,2009-07-30,6.28,6.6,6.14,6.22
+CDNS,2009-07-31,6.22,6.3,5.9,5.9
+CDNS,2009-08-03,5.86,6.0,5.77,5.97
+CDNS,2009-08-04,5.9,6.03,5.9,5.95
+CDNS,2009-08-05,5.92,5.94,5.65,5.7
+CDNS,2009-08-06,5.7,5.89,5.69,5.81
+CDNS,2009-08-07,5.89,5.95,5.84,5.9
+CDNS,2009-08-10,5.89,5.9,5.66,5.73
+CDNS,2009-08-11,5.71,5.72,5.53,5.55
+CDNS,2009-08-12,5.54,5.9,5.53,5.78
+CDNS,2009-08-13,5.83,5.93,5.73,5.92
+CDNS,2009-08-14,5.89,5.9,5.7,5.85
+CDNS,2009-08-17,5.71,5.77,5.6,5.69
+CDNS,2009-08-18,5.74,5.83,5.68,5.79
+CDNS,2009-08-19,5.7,5.88,5.67,5.81
+CDNS,2009-08-20,5.78,5.95,5.75,5.87
+CDNS,2009-08-21,5.91,6.05,5.81,6.04
+CDNS,2009-08-24,5.99,6.08,5.95,5.98
+CDNS,2009-08-25,6.0,6.06,5.93,5.95
+CDNS,2009-08-26,5.9,6.04,5.87,5.94
+CDNS,2009-08-27,5.93,6.31,5.76,6.25
+CDNS,2009-08-28,6.3,6.5,6.25,6.38
+CDNS,2009-08-31,6.24,6.35,6.13,6.27
+CDNS,2009-09-01,6.21,6.36,6.06,6.09
+CDNS,2009-09-02,6.06,6.19,6.02,6.13
+CDNS,2009-09-03,6.15,6.24,6.04,6.15
+CDNS,2009-09-04,6.17,6.36,6.12,6.36
+CDNS,2009-09-08,6.4,6.41,6.3,6.37
+CDNS,2009-09-09,6.39,6.55,6.32,6.51
+CDNS,2009-09-10,6.5,6.91,6.5,6.91
+CDNS,2009-09-11,6.89,6.95,6.81,6.89
+CDNS,2009-09-14,6.8,7.11,6.76,7.09
+CDNS,2009-09-15,7.06,7.13,7.0,7.07
+CDNS,2009-09-16,7.06,7.15,6.98,7.14
+CDNS,2009-09-17,7.1,7.18,7.0,7.07
+CDNS,2009-09-18,7.09,7.2,7.05,7.18
+CDNS,2009-09-21,7.07,7.25,7.01,7.23
+CDNS,2009-09-22,7.26,7.45,7.24,7.32
+CDNS,2009-09-23,7.32,7.47,7.28,7.31
+CDNS,2009-09-24,7.35,7.39,7.13,7.2
+CDNS,2009-09-25,7.17,7.21,7.04,7.18
+CDNS,2009-09-28,7.22,7.4,7.12,7.37
+CDNS,2009-09-29,7.33,7.53,7.27,7.44
+CDNS,2009-09-30,7.43,7.55,7.18,7.34
+CDNS,2009-10-01,7.32,7.35,7.06,7.1
+CDNS,2009-10-02,6.94,7.2,6.86,6.98
+CDNS,2009-10-05,7.03,7.32,6.94,7.29
+CDNS,2009-10-06,7.38,7.64,7.25,7.59
+CDNS,2009-10-07,7.54,7.55,7.39,7.47
+CDNS,2009-10-08,7.54,7.63,7.4,7.57
+CDNS,2009-10-09,7.53,7.72,7.51,7.7
+CDNS,2009-10-12,7.68,7.72,7.62,7.64
+CDNS,2009-10-13,7.64,7.87,7.58,7.83
+CDNS,2009-10-14,7.91,8.18,7.9,8.08
+CDNS,2009-10-15,8.02,8.16,7.95,8.15
+CDNS,2009-10-16,8.09,8.13,7.91,8.04
+CDNS,2009-10-19,8.08,8.15,7.91,8.02
+CDNS,2009-10-20,8.08,8.08,7.73,7.77
+CDNS,2009-10-21,7.73,8.06,7.73,7.87
+CDNS,2009-10-22,7.89,7.93,7.68,7.8
+CDNS,2009-10-23,7.81,7.9,7.58,7.62
+CDNS,2009-10-26,7.62,7.86,7.56,7.6
+CDNS,2009-10-27,7.65,7.85,7.35,7.35
+CDNS,2009-10-28,7.29,7.37,7.0,7.03
+CDNS,2009-10-29,7.1,7.1,5.86,6.35
+CDNS,2009-10-30,6.42,6.46,6.05,6.11
+CDNS,2009-11-02,6.13,6.26,5.93,6.02
+CDNS,2009-11-03,5.94,6.16,5.78,5.86
+CDNS,2009-11-04,5.91,5.95,5.78,5.85
+CDNS,2009-11-05,5.91,6.04,5.86,6.0
+CDNS,2009-11-06,5.97,6.05,5.95,6.02
+CDNS,2009-11-09,6.05,6.12,5.79,5.9
+CDNS,2009-11-10,5.87,5.95,5.69,5.9
+CDNS,2009-11-11,5.96,5.98,5.76,5.81
+CDNS,2009-11-12,5.79,5.84,5.6,5.64
+CDNS,2009-11-13,5.68,5.79,5.64,5.72
+CDNS,2009-11-16,5.79,5.83,5.64,5.76
+CDNS,2009-11-17,5.7,6.22,5.7,6.19
+CDNS,2009-11-18,6.19,6.27,6.1,6.15
+CDNS,2009-11-19,6.12,6.14,6.0,6.02
+CDNS,2009-11-20,5.94,6.14,5.81,6.09
+CDNS,2009-11-23,6.16,6.31,6.09,6.11
+CDNS,2009-11-24,6.09,6.24,5.97,6.17
+CDNS,2009-11-25,6.21,6.35,6.2,6.27
+CDNS,2009-11-27,6.15,6.22,5.95,6.16
+CDNS,2009-11-30,6.15,6.15,5.95,6.0
+CDNS,2009-12-01,6.04,6.25,6.0,6.23
+CDNS,2009-12-02,6.24,6.34,6.19,6.29
+CDNS,2009-12-03,6.3,6.38,6.19,6.19
+CDNS,2009-12-04,6.28,6.4,6.19,6.33
+CDNS,2009-12-07,6.33,6.37,6.22,6.27
+CDNS,2009-12-08,6.2,6.2,6.06,6.12
+CDNS,2009-12-09,6.05,6.1,5.87,6.01
+CDNS,2009-12-10,6.03,6.12,5.99,6.09
+CDNS,2009-12-11,5.89,6.01,5.72,5.97
+CDNS,2009-12-14,5.99,6.01,5.86,5.95
+CDNS,2009-12-15,5.88,5.98,5.7,5.76
+CDNS,2009-12-16,5.76,5.92,5.72,5.91
+CDNS,2009-12-17,5.89,5.94,5.74,5.75
+CDNS,2009-12-18,5.77,5.89,5.7,5.88
+CDNS,2009-12-21,5.91,5.95,5.8,5.83
+CDNS,2009-12-22,6.0,6.0,5.8,5.86
+CDNS,2009-12-23,5.86,5.88,5.8,5.85
+CDNS,2009-12-24,5.87,6.02,5.83,6.02
+CDNS,2009-12-28,6.04,6.05,6.0,6.03
+CDNS,2009-12-29,6.06,6.07,5.96,6.05
+CDNS,2009-12-30,6.01,6.08,6.0,6.04
+CDNS,2009-12-31,6.03,6.08,5.99,5.99
+CDNS,2010-01-04,6.01,6.12,5.95,6.12
+CDNS,2010-01-05,6.12,6.12,5.97,6.06
+CDNS,2010-01-06,6.04,6.2,6.02,6.13
+CDNS,2010-01-07,6.1,6.29,6.09,6.25
+CDNS,2010-01-08,6.26,6.36,6.22,6.34
+CDNS,2010-01-11,6.35,6.42,6.3,6.34
+CDNS,2010-01-12,6.34,6.34,6.16,6.2
+CDNS,2010-01-13,6.22,6.41,6.2,6.39
+CDNS,2010-01-14,6.35,6.39,6.25,6.32
+CDNS,2010-01-15,6.29,6.33,6.16,6.22
+CDNS,2010-01-19,6.2,6.25,6.13,6.22
+CDNS,2010-01-20,6.2,6.22,6.09,6.18
+CDNS,2010-01-21,6.16,6.22,6.08,6.12
+CDNS,2010-01-22,6.13,6.14,5.96,5.97
+CDNS,2010-01-25,6.04,6.07,5.89,5.95
+CDNS,2010-01-26,5.95,5.98,5.84,5.93
+CDNS,2010-01-27,5.93,6.03,5.86,5.99
+CDNS,2010-01-28,5.98,5.98,5.82,5.84
+CDNS,2010-01-29,5.8,6.0,5.79,5.81
+CDNS,2010-02-01,5.81,5.96,5.79,5.91
+CDNS,2010-02-02,5.9,6.13,5.87,6.09
+CDNS,2010-02-03,6.04,6.12,6.0,6.08
+CDNS,2010-02-04,5.95,6.08,5.74,5.77
+CDNS,2010-02-05,5.78,5.84,5.59,5.73
+CDNS,2010-02-08,5.72,5.73,5.6,5.6
+CDNS,2010-02-09,5.61,5.63,5.36,5.45
+CDNS,2010-02-10,5.47,5.58,5.45,5.54
+CDNS,2010-02-11,5.51,5.69,5.49,5.64
+CDNS,2010-02-12,5.6,5.67,5.54,5.66
+CDNS,2010-02-16,5.69,5.78,5.62,5.65
+CDNS,2010-02-17,5.66,5.78,5.61,5.77
+CDNS,2010-02-18,5.79,5.87,5.73,5.82
+CDNS,2010-02-19,5.83,5.86,5.76,5.8
+CDNS,2010-02-22,5.83,5.83,5.69,5.7
+CDNS,2010-02-23,5.67,5.73,5.51,5.66
+CDNS,2010-02-24,5.71,5.76,5.66,5.76
+CDNS,2010-02-25,5.67,5.76,5.58,5.74
+CDNS,2010-02-26,5.72,5.78,5.6,5.7
+CDNS,2010-03-01,5.7,5.82,5.63,5.76
+CDNS,2010-03-02,5.76,6.02,5.75,5.95
+CDNS,2010-03-03,5.95,6.12,5.93,6.01
+CDNS,2010-03-04,6.08,6.2,6.05,6.18
+CDNS,2010-03-05,6.2,6.32,6.15,6.22
+CDNS,2010-03-08,6.22,6.3,6.19,6.25
+CDNS,2010-03-09,6.26,6.43,6.22,6.3
+CDNS,2010-03-10,6.27,6.4,6.16,6.4
+CDNS,2010-03-11,6.35,6.38,6.22,6.36
+CDNS,2010-03-12,6.36,6.36,6.3,6.36
+CDNS,2010-03-15,6.33,6.34,6.22,6.32
+CDNS,2010-03-16,6.32,6.38,6.23,6.32
+CDNS,2010-03-17,6.26,6.51,6.26,6.5
+CDNS,2010-03-18,6.45,6.68,6.45,6.68
+CDNS,2010-03-19,6.68,6.92,6.65,6.87
+CDNS,2010-03-22,6.85,6.85,6.65,6.72
+CDNS,2010-03-23,6.72,6.78,6.66,6.72
+CDNS,2010-03-24,6.66,6.79,6.62,6.73
+CDNS,2010-03-25,6.79,6.8,6.6,6.64
+CDNS,2010-03-26,6.65,6.74,6.57,6.62
+CDNS,2010-03-29,6.66,6.71,6.59,6.68
+CDNS,2010-03-30,6.7,6.74,6.61,6.65
+CDNS,2010-03-31,6.61,6.74,6.6,6.67
+CDNS,2010-04-01,6.56,6.79,6.56,6.77
+CDNS,2010-04-05,6.77,7.03,6.76,7.03
+CDNS,2010-04-06,7.03,7.03,6.71,6.76
+CDNS,2010-04-07,6.78,6.88,6.78,6.82
+CDNS,2010-04-08,6.79,6.87,6.74,6.8
+CDNS,2010-04-09,6.78,6.9,6.76,6.84
+CDNS,2010-04-12,6.85,7.02,6.84,6.9
+CDNS,2010-04-13,6.89,6.96,6.8,6.89
+CDNS,2010-04-14,6.93,7.1,6.93,6.99
+CDNS,2010-04-15,6.97,7.07,6.9,7.01
+CDNS,2010-04-16,6.98,7.2,6.92,7.11
+CDNS,2010-04-19,7.05,7.23,6.9,7.22
+CDNS,2010-04-20,7.2,7.25,7.11,7.18
+CDNS,2010-04-21,7.18,7.21,6.99,7.17
+CDNS,2010-04-22,7.11,7.35,7.02,7.34
+CDNS,2010-04-23,7.32,7.38,7.21,7.35
+CDNS,2010-04-26,7.33,7.43,7.29,7.37
+CDNS,2010-04-27,7.33,7.45,7.16,7.16
+CDNS,2010-04-28,7.17,7.23,7.02,7.15
+CDNS,2010-04-29,7.2,7.66,7.2,7.65
+CDNS,2010-04-30,7.68,7.68,7.36,7.45
+CDNS,2010-05-03,7.47,7.66,7.46,7.64
+CDNS,2010-05-04,7.55,7.59,7.18,7.3
+CDNS,2010-05-05,7.17,7.25,7.03,7.12
+CDNS,2010-05-06,7.1,7.22,6.5,6.91
+CDNS,2010-05-07,6.87,6.89,6.53,6.59
+CDNS,2010-05-10,6.9,6.9,6.66,6.81
+CDNS,2010-05-11,6.71,6.86,6.67,6.74
+CDNS,2010-05-12,6.74,6.88,6.71,6.87
+CDNS,2010-05-13,6.88,7.05,6.82,6.87
+CDNS,2010-05-14,6.82,6.98,6.7,6.77
+CDNS,2010-05-17,6.77,6.91,6.61,6.88
+CDNS,2010-05-18,6.92,6.98,6.66,6.69
+CDNS,2010-05-19,6.65,6.73,6.53,6.69
+CDNS,2010-05-20,6.56,6.6,6.32,6.39
+CDNS,2010-05-21,6.32,6.55,6.15,6.44
+CDNS,2010-05-24,6.46,6.5,6.35,6.36
+CDNS,2010-05-25,6.27,6.43,6.1,6.39
+CDNS,2010-05-26,6.39,6.79,6.32,6.64
+CDNS,2010-05-27,6.74,6.84,6.62,6.84
+CDNS,2010-05-28,6.82,6.82,6.68,6.7
+CDNS,2010-06-01,6.72,6.77,6.49,6.49
+CDNS,2010-06-02,6.51,6.67,6.5,6.64
+CDNS,2010-06-03,6.71,6.82,6.6,6.61
+CDNS,2010-06-04,6.45,6.62,6.33,6.46
+CDNS,2010-06-07,6.5,6.54,6.19,6.24
+CDNS,2010-06-08,6.24,6.26,5.97,6.14
+CDNS,2010-06-09,6.15,6.28,6.01,6.16
+CDNS,2010-06-10,5.96,6.18,5.96,6.12
+CDNS,2010-06-11,6.05,6.22,6.02,6.2
+CDNS,2010-06-14,6.25,6.34,6.19,6.21
+CDNS,2010-06-15,6.13,6.35,6.06,6.26
+CDNS,2010-06-16,6.24,6.39,6.21,6.38
+CDNS,2010-06-17,6.43,6.47,6.31,6.42
+CDNS,2010-06-18,6.42,6.52,6.42,6.45
+CDNS,2010-06-21,6.52,6.6,6.4,6.46
+CDNS,2010-06-22,6.45,6.55,6.3,6.32
+CDNS,2010-06-23,6.29,6.32,6.15,6.2
+CDNS,2010-06-24,6.18,6.23,6.07,6.08
+CDNS,2010-06-25,6.08,6.28,6.02,6.25
+CDNS,2010-06-28,6.25,6.3,6.16,6.24
+CDNS,2010-06-29,6.14,6.2,5.91,5.93
+CDNS,2010-06-30,5.94,6.07,5.76,5.79
+CDNS,2010-07-01,5.79,5.92,5.69,5.79
+CDNS,2010-07-02,5.79,5.86,5.75,5.8
+CDNS,2010-07-06,5.95,5.95,5.58,5.65
+CDNS,2010-07-07,5.66,5.84,5.61,5.83
+CDNS,2010-07-08,5.85,5.96,5.78,5.94
+CDNS,2010-07-09,5.91,6.06,5.82,6.05
+CDNS,2010-07-12,6.02,6.19,5.98,6.15
+CDNS,2010-07-13,6.2,6.36,6.15,6.32
+CDNS,2010-07-14,6.3,6.45,6.2,6.31
+CDNS,2010-07-15,6.33,6.4,6.22,6.37
+CDNS,2010-07-16,6.26,6.34,6.09,6.12
+CDNS,2010-07-19,6.12,6.21,6.06,6.16
+CDNS,2010-07-20,6.09,6.29,5.96,6.28
+CDNS,2010-07-21,6.3,6.3,6.08,6.09
+CDNS,2010-07-22,6.18,6.42,6.11,6.4
+CDNS,2010-07-23,6.35,6.54,6.32,6.53
+CDNS,2010-07-26,6.51,6.61,6.46,6.6
+CDNS,2010-07-27,6.63,6.66,6.55,6.62
+CDNS,2010-07-28,6.6,6.69,6.41,6.45
+CDNS,2010-07-29,6.64,6.86,6.63,6.71
+CDNS,2010-07-30,6.68,7.05,6.57,6.96
+CDNS,2010-08-02,6.99,7.23,6.97,7.12
+CDNS,2010-08-03,7.08,7.15,6.9,6.95
+CDNS,2010-08-04,6.96,7.08,6.92,7.02
+CDNS,2010-08-05,6.96,7.08,6.95,6.97
+CDNS,2010-08-06,6.94,7.01,6.8,6.98
+CDNS,2010-08-09,7.0,7.09,6.94,7.08
+CDNS,2010-08-10,6.98,7.05,6.84,6.88
+CDNS,2010-08-11,6.73,6.82,6.44,6.64
+CDNS,2010-08-12,6.55,6.61,6.39,6.46
+CDNS,2010-08-13,6.47,6.51,6.37,6.38
+CDNS,2010-08-16,6.36,6.54,6.32,6.45
+CDNS,2010-08-17,6.6,7.01,6.55,6.82
+CDNS,2010-08-18,6.82,6.96,6.78,6.91
+CDNS,2010-08-19,6.88,6.96,6.77,6.8
+CDNS,2010-08-20,6.76,7.1,6.76,7.08
+CDNS,2010-08-23,7.08,7.09,6.88,6.88
+CDNS,2010-08-24,6.79,6.85,6.73,6.78
+CDNS,2010-08-25,6.73,6.93,6.68,6.88
+CDNS,2010-08-26,6.92,6.99,6.79,6.82
+CDNS,2010-08-27,6.89,6.98,6.78,6.85
+CDNS,2010-08-30,6.81,6.93,6.78,6.8
+CDNS,2010-08-31,6.69,6.88,6.69,6.79
+CDNS,2010-09-01,6.85,7.02,6.85,7.01
+CDNS,2010-09-02,6.99,7.16,6.96,7.09
+CDNS,2010-09-03,7.18,7.2,7.06,7.18
+CDNS,2010-09-07,7.13,7.2,7.08,7.13
+CDNS,2010-09-08,7.17,7.21,7.07,7.19
+CDNS,2010-09-09,7.25,7.43,7.24,7.34
+CDNS,2010-09-10,7.34,7.45,7.29,7.4
+CDNS,2010-09-13,7.44,7.52,7.38,7.45
+CDNS,2010-09-14,7.46,7.74,7.41,7.69
+CDNS,2010-09-15,7.67,7.83,7.66,7.73
+CDNS,2010-09-16,7.67,7.73,7.59,7.68
+CDNS,2010-09-17,7.71,7.79,7.66,7.76
+CDNS,2010-09-20,7.8,7.92,7.73,7.83
+CDNS,2010-09-21,7.81,7.83,7.63,7.7
+CDNS,2010-09-22,7.66,7.75,7.52,7.64
+CDNS,2010-09-23,7.56,7.78,7.51,7.51
+CDNS,2010-09-24,7.63,7.75,7.63,7.73
+CDNS,2010-09-27,7.71,7.8,7.66,7.7
+CDNS,2010-09-28,7.65,7.71,7.42,7.59
+CDNS,2010-09-29,7.53,7.63,7.48,7.61
+CDNS,2010-09-30,7.69,7.77,7.57,7.63
+CDNS,2010-10-01,7.71,7.71,7.5,7.6
+CDNS,2010-10-04,7.54,7.64,7.42,7.5
+CDNS,2010-10-05,7.58,7.76,7.56,7.76
+CDNS,2010-10-06,7.76,7.79,7.55,7.58
+CDNS,2010-10-07,7.6,7.68,7.51,7.64
+CDNS,2010-10-08,7.62,7.66,7.47,7.63
+CDNS,2010-10-11,7.61,7.7,7.54,7.67
+CDNS,2010-10-12,7.66,7.81,7.52,7.74
+CDNS,2010-10-13,7.77,8.0,7.74,7.97
+CDNS,2010-10-14,7.94,8.31,7.92,8.17
+CDNS,2010-10-15,8.19,8.21,7.94,7.97
+CDNS,2010-10-18,7.95,7.98,7.74,7.82
+CDNS,2010-10-19,7.72,7.84,7.59,7.69
+CDNS,2010-10-20,7.73,7.8,7.64,7.73
+CDNS,2010-10-21,7.76,7.88,7.69,7.81
+CDNS,2010-10-22,7.81,8.02,7.74,7.97
+CDNS,2010-10-25,8.01,8.13,7.99,8.09
+CDNS,2010-10-26,8.22,8.32,8.11,8.2
+CDNS,2010-10-27,8.15,8.23,7.98,8.09
+CDNS,2010-10-28,8.1,8.56,8.1,8.43
+CDNS,2010-10-29,8.41,8.64,8.38,8.47
+CDNS,2010-11-01,8.51,8.62,8.39,8.44
+CDNS,2010-11-02,8.47,8.59,8.44,8.5
+CDNS,2010-11-03,8.52,8.52,8.4,8.45
+CDNS,2010-11-04,8.5,8.59,8.39,8.46
+CDNS,2010-11-05,8.48,8.63,8.4,8.61
+CDNS,2010-11-08,8.6,8.61,8.44,8.53
+CDNS,2010-11-09,8.52,8.68,8.38,8.42
+CDNS,2010-11-10,8.4,8.52,8.28,8.48
+CDNS,2010-11-11,8.38,8.5,8.28,8.43
+CDNS,2010-11-12,8.38,8.46,8.21,8.32
+CDNS,2010-11-15,8.34,8.41,8.2,8.24
+CDNS,2010-11-16,8.16,8.25,8.01,8.12
+CDNS,2010-11-17,8.11,8.22,8.08,8.14
+CDNS,2010-11-18,8.21,8.44,8.2,8.35
+CDNS,2010-11-19,8.35,8.43,8.3,8.32
+CDNS,2010-11-22,8.27,8.43,8.19,8.19
+CDNS,2010-11-23,8.07,8.18,8.04,8.05
+CDNS,2010-11-24,8.09,8.31,8.0,8.17
+CDNS,2010-11-26,8.12,8.24,8.08,8.09
+CDNS,2010-11-29,8.04,8.08,7.91,7.97
+CDNS,2010-11-30,7.88,7.9,7.73,7.86
+CDNS,2010-12-01,7.95,8.04,7.88,7.95
+CDNS,2010-12-02,7.99,8.3,7.99,8.17
+CDNS,2010-12-03,8.16,8.22,8.13,8.21
+CDNS,2010-12-06,8.18,8.26,8.14,8.15
+CDNS,2010-12-07,8.24,8.35,8.19,8.24
+CDNS,2010-12-08,8.24,8.32,8.18,8.21
+CDNS,2010-12-09,8.23,8.41,8.15,8.4
+CDNS,2010-12-10,8.4,8.49,8.3,8.41
+CDNS,2010-12-13,8.42,8.53,8.31,8.32
+CDNS,2010-12-14,8.31,8.41,8.2,8.22
+CDNS,2010-12-15,8.38,8.5,8.19,8.26
+CDNS,2010-12-16,8.26,8.35,8.2,8.35
+CDNS,2010-12-17,8.33,8.38,8.23,8.28
+CDNS,2010-12-20,8.3,8.43,8.25,8.3
+CDNS,2010-12-21,8.33,8.44,8.33,8.38
+CDNS,2010-12-22,8.4,8.53,8.4,8.42
+CDNS,2010-12-23,8.4,8.45,8.29,8.29
+CDNS,2010-12-27,8.27,8.39,8.23,8.31
+CDNS,2010-12-28,8.32,8.33,8.23,8.26
+CDNS,2010-12-29,8.25,8.3,8.18,8.25
+CDNS,2010-12-30,8.22,8.37,8.22,8.29
+CDNS,2010-12-31,8.24,8.31,8.22,8.26
+CDNS,2011-01-03,8.28,8.39,8.27,8.35
+CDNS,2011-01-04,8.36,8.43,8.2,8.32
+CDNS,2011-01-05,8.31,8.43,8.23,8.32
+CDNS,2011-01-06,8.35,8.51,8.23,8.44
+CDNS,2011-01-07,8.47,8.55,8.27,8.42
+CDNS,2011-01-10,8.4,8.49,8.27,8.48
+CDNS,2011-01-11,8.54,8.57,8.44,8.46
+CDNS,2011-01-12,8.54,8.6,8.51,8.6
+CDNS,2011-01-13,8.6,8.63,8.49,8.58
+CDNS,2011-01-14,8.59,8.88,8.58,8.82
+CDNS,2011-01-18,8.82,9.2,8.82,9.17
+CDNS,2011-01-19,9.13,9.16,8.86,8.89
+CDNS,2011-01-20,8.81,8.86,8.51,8.56
+CDNS,2011-01-21,8.61,8.7,8.46,8.51
+CDNS,2011-01-24,8.55,8.62,8.42,8.53
+CDNS,2011-01-25,8.51,8.59,8.38,8.5
+CDNS,2011-01-26,8.53,8.62,8.4,8.56
+CDNS,2011-01-27,8.57,8.73,8.53,8.71
+CDNS,2011-01-28,8.73,8.83,8.45,8.48
+CDNS,2011-01-31,8.5,8.73,8.46,8.68
+CDNS,2011-02-01,8.68,8.78,8.63,8.77
+CDNS,2011-02-02,8.71,9.01,8.64,8.83
+CDNS,2011-02-03,9.33,9.57,9.2,9.45
+CDNS,2011-02-04,9.52,9.74,9.45,9.49
+CDNS,2011-02-07,9.49,9.7,9.38,9.64
+CDNS,2011-02-08,9.64,9.87,9.63,9.66
+CDNS,2011-02-09,9.67,9.83,9.6,9.71
+CDNS,2011-02-10,9.7,9.97,9.56,9.94
+CDNS,2011-02-11,9.89,10.1,9.86,10.03
+CDNS,2011-02-14,10.05,10.18,9.98,10.11
+CDNS,2011-02-15,10.06,10.23,10.06,10.22
+CDNS,2011-02-16,10.19,10.28,9.88,10.26
+CDNS,2011-02-17,10.24,10.25,10.09,10.11
+CDNS,2011-02-18,10.1,10.24,10.09,10.11
+CDNS,2011-02-22,10.02,10.19,9.73,9.76
+CDNS,2011-02-23,9.74,9.82,9.47,9.68
+CDNS,2011-02-24,9.66,9.84,9.49,9.61
+CDNS,2011-02-25,9.69,9.92,9.68,9.88
+CDNS,2011-02-28,9.88,10.08,9.82,9.95
+CDNS,2011-03-01,10.0,10.08,9.7,9.8
+CDNS,2011-03-02,9.79,9.99,9.75,9.92
+CDNS,2011-03-03,10.0,10.09,9.89,9.98
+CDNS,2011-03-04,10.0,10.02,9.79,9.87
+CDNS,2011-03-07,9.95,10.0,9.35,9.44
+CDNS,2011-03-08,9.46,9.84,9.43,9.79
+CDNS,2011-03-09,9.79,9.93,9.71,9.88
+CDNS,2011-03-10,9.81,9.86,9.56,9.58
+CDNS,2011-03-11,9.39,9.59,9.37,9.48
+CDNS,2011-03-14,9.4,9.64,9.37,9.61
+CDNS,2011-03-15,9.17,9.51,9.14,9.44
+CDNS,2011-03-16,9.4,9.58,9.32,9.33
+CDNS,2011-03-17,9.48,9.56,9.38,9.43
+CDNS,2011-03-18,9.55,9.66,9.42,9.56
+CDNS,2011-03-21,9.62,9.8,9.6,9.79
+CDNS,2011-03-22,9.76,9.78,9.5,9.57
+CDNS,2011-03-23,9.59,9.7,9.47,9.59
+CDNS,2011-03-24,9.65,9.83,9.6,9.79
+CDNS,2011-03-25,9.8,9.99,9.74,9.85
+CDNS,2011-03-28,9.85,9.9,9.76,9.81
+CDNS,2011-03-29,9.79,9.96,9.74,9.8
+CDNS,2011-03-30,9.83,9.86,9.71,9.76
+CDNS,2011-03-31,9.75,9.88,9.68,9.75
+CDNS,2011-04-01,9.84,10.07,9.83,10.0
+CDNS,2011-04-04,10.04,10.18,10.02,10.08
+CDNS,2011-04-05,10.08,10.19,10.02,10.14
+CDNS,2011-04-06,10.17,10.24,10.03,10.18
+CDNS,2011-04-07,10.16,10.48,10.12,10.22
+CDNS,2011-04-08,10.23,10.33,9.79,9.86
+CDNS,2011-04-11,9.84,9.9,9.71,9.76
+CDNS,2011-04-12,9.72,9.76,8.96,9.65
+CDNS,2011-04-13,9.67,9.87,9.64,9.83
+CDNS,2011-04-14,9.73,9.77,9.64,9.74
+CDNS,2011-04-15,9.72,9.84,9.65,9.8
+CDNS,2011-04-18,9.66,9.68,9.45,9.53
+CDNS,2011-04-19,9.58,9.67,9.47,9.63
+CDNS,2011-04-20,9.77,9.86,9.71,9.79
+CDNS,2011-04-21,9.85,9.94,9.76,9.91
+CDNS,2011-04-25,9.95,10.06,9.87,9.99
+CDNS,2011-04-26,9.99,9.99,9.78,9.93
+CDNS,2011-04-27,9.85,10.3,9.77,10.29
+CDNS,2011-04-28,10.26,10.47,10.0,10.15
+CDNS,2011-04-29,10.17,10.42,10.17,10.38
+CDNS,2011-05-02,10.4,10.74,10.4,10.67
+CDNS,2011-05-03,10.42,10.68,10.28,10.39
+CDNS,2011-05-04,10.42,10.49,10.1,10.24
+CDNS,2011-05-05,10.17,10.31,10.04,10.08
+CDNS,2011-05-06,10.21,10.56,10.11,10.36
+CDNS,2011-05-09,10.36,10.68,10.31,10.61
+CDNS,2011-05-10,10.64,10.81,10.63,10.73
+CDNS,2011-05-11,10.8,10.8,10.51,10.58
+CDNS,2011-05-12,10.55,10.82,10.5,10.77
+CDNS,2011-05-13,10.78,10.96,10.77,10.92
+CDNS,2011-05-16,10.8,10.96,10.66,10.68
+CDNS,2011-05-17,10.61,10.67,10.47,10.55
+CDNS,2011-05-18,10.53,11.0,10.47,10.91
+CDNS,2011-05-19,10.93,11.07,10.74,10.79
+CDNS,2011-05-20,10.75,10.8,10.55,10.62
+CDNS,2011-05-23,10.46,10.5,10.29,10.34
+CDNS,2011-05-24,10.36,10.44,10.19,10.29
+CDNS,2011-05-25,10.25,10.71,10.23,10.69
+CDNS,2011-05-26,10.65,10.75,10.56,10.64
+CDNS,2011-05-27,10.66,10.72,10.58,10.64
+CDNS,2011-05-31,10.75,10.76,10.55,10.69
+CDNS,2011-06-01,10.66,10.76,10.48,10.56
+CDNS,2011-06-02,10.56,10.66,10.41,10.57
+CDNS,2011-06-03,10.44,10.64,10.16,10.55
+CDNS,2011-06-06,10.52,10.89,10.52,10.7
+CDNS,2011-06-07,10.7,10.72,10.41,10.44
+CDNS,2011-06-08,10.39,10.41,10.14,10.22
+CDNS,2011-06-09,10.24,10.35,10.13,10.27
+CDNS,2011-06-10,10.19,10.23,9.93,10.06
+CDNS,2011-06-13,10.06,10.17,9.98,10.08
+CDNS,2011-06-14,10.17,10.51,10.17,10.38
+CDNS,2011-06-15,10.22,10.4,10.01,10.09
+CDNS,2011-06-16,10.09,10.26,10.03,10.16
+CDNS,2011-06-17,10.28,10.4,10.01,10.03
+CDNS,2011-06-20,9.99,10.05,9.92,10.0
+CDNS,2011-06-21,10.06,10.26,9.99,10.22
+CDNS,2011-06-22,10.23,10.5,10.1,10.32
+CDNS,2011-06-23,10.22,10.39,10.03,10.35
+CDNS,2011-06-24,10.35,10.4,10.14,10.2
+CDNS,2011-06-27,10.21,10.33,10.09,10.24
+CDNS,2011-06-28,10.27,10.48,10.22,10.46
+CDNS,2011-06-29,10.5,10.55,10.41,10.5
+CDNS,2011-06-30,10.54,10.62,10.5,10.56
+CDNS,2011-07-01,10.57,10.69,10.43,10.68
+CDNS,2011-07-05,10.67,10.73,10.52,10.6
+CDNS,2011-07-06,10.6,10.74,10.54,10.64
+CDNS,2011-07-07,10.77,10.86,10.61,10.72
+CDNS,2011-07-08,10.57,10.69,10.44,10.58
+CDNS,2011-07-11,10.44,10.54,10.3,10.33
+CDNS,2011-07-12,10.28,10.32,9.84,10.07
+CDNS,2011-07-13,10.13,10.29,10.01,10.04
+CDNS,2011-07-14,10.1,10.18,9.77,9.78
+CDNS,2011-07-15,9.88,9.99,9.74,9.88
+CDNS,2011-07-18,9.81,9.82,9.6,9.68
+CDNS,2011-07-19,9.75,9.91,9.75,9.85
+CDNS,2011-07-20,9.91,9.91,9.75,9.78
+CDNS,2011-07-21,9.82,9.97,9.74,9.84
+CDNS,2011-07-22,9.88,10.0,9.84,9.99
+CDNS,2011-07-25,9.88,10.11,9.76,9.88
+CDNS,2011-07-26,9.9,9.99,9.75,9.87
+CDNS,2011-07-27,9.78,9.78,9.47,9.51
+CDNS,2011-07-28,9.5,9.66,9.37,9.41
+CDNS,2011-07-29,10.46,10.46,9.74,10.33
+CDNS,2011-08-01,10.41,10.48,10.01,10.06
+CDNS,2011-08-02,10.02,10.1,9.69,9.69
+CDNS,2011-08-03,9.75,10.0,9.58,9.97
+CDNS,2011-08-04,9.8,9.86,9.23,9.29
+CDNS,2011-08-05,9.15,9.41,8.88,9.14
+CDNS,2011-08-08,8.79,8.99,8.28,8.28
+CDNS,2011-08-09,8.45,8.92,8.1,8.92
+CDNS,2011-08-10,8.73,8.99,8.54,8.64
+CDNS,2011-08-11,8.71,9.25,8.66,9.1
+CDNS,2011-08-12,9.2,9.32,9.04,9.07
+CDNS,2011-08-15,9.18,9.43,9.07,9.4
+CDNS,2011-08-16,9.28,9.36,8.92,9.02
+CDNS,2011-08-17,9.07,9.17,8.79,8.95
+CDNS,2011-08-18,8.7,8.7,8.32,8.4
+CDNS,2011-08-19,8.21,8.53,8.09,8.12
+CDNS,2011-08-22,8.32,8.43,8.15,8.3
+CDNS,2011-08-23,8.36,8.67,8.16,8.65
+CDNS,2011-08-24,8.65,8.9,8.56,8.86
+CDNS,2011-08-25,8.91,8.99,8.57,8.61
+CDNS,2011-08-26,8.55,8.9,8.45,8.87
+CDNS,2011-08-29,8.97,9.34,8.97,9.26
+CDNS,2011-08-30,9.16,9.32,9.03,9.2
+CDNS,2011-08-31,9.29,9.49,9.12,9.24
+CDNS,2011-09-01,9.29,9.4,9.15,9.26
+CDNS,2011-09-02,9.07,9.17,8.8,8.88
+CDNS,2011-09-06,8.57,8.83,8.57,8.79
+CDNS,2011-09-07,8.95,9.13,8.89,9.1
+CDNS,2011-09-08,9.03,9.15,8.96,9.05
+CDNS,2011-09-09,8.94,8.98,8.77,8.88
+CDNS,2011-09-12,8.75,9.03,8.75,9.03
+CDNS,2011-09-13,9.01,9.39,9.01,9.33
+CDNS,2011-09-14,9.38,9.83,9.33,9.69
+CDNS,2011-09-15,9.78,9.88,9.65,9.84
+CDNS,2011-09-16,9.81,9.93,9.74,9.91
+CDNS,2011-09-19,9.73,9.86,9.56,9.81
+CDNS,2011-09-20,9.83,9.97,9.56,9.57
+CDNS,2011-09-21,9.64,9.87,9.51,9.51
+CDNS,2011-09-22,9.2,9.4,9.06,9.21
+CDNS,2011-09-23,9.18,9.4,9.06,9.39
+CDNS,2011-09-26,9.44,9.75,9.33,9.72
+CDNS,2011-09-27,9.82,10.1,9.75,9.83
+CDNS,2011-09-28,9.87,9.89,9.43,9.46
+CDNS,2011-09-29,9.65,9.74,9.29,9.58
+CDNS,2011-09-30,9.44,9.52,9.24,9.24
+CDNS,2011-10-03,9.2,9.4,8.81,9.0
+CDNS,2011-10-04,8.93,9.3,8.71,9.27
+CDNS,2011-10-05,9.27,9.44,9.1,9.34
+CDNS,2011-10-06,9.32,9.53,9.13,9.52
+CDNS,2011-10-07,9.56,9.67,9.38,9.49
+CDNS,2011-10-10,9.69,9.89,9.65,9.84
+CDNS,2011-10-11,9.77,10.04,9.77,9.93
+CDNS,2011-10-12,9.99,10.09,9.88,9.92
+CDNS,2011-10-13,9.82,10.05,9.78,9.99
+CDNS,2011-10-14,10.09,10.19,10.04,10.12
+CDNS,2011-10-17,10.08,10.11,9.89,9.93
+CDNS,2011-10-18,9.93,10.12,9.75,10.07
+CDNS,2011-10-19,10.04,10.08,9.92,9.96
+CDNS,2011-10-20,9.97,10.06,9.68,9.91
+CDNS,2011-10-21,10.02,10.24,9.96,10.16
+CDNS,2011-10-24,10.11,10.55,10.11,10.54
+CDNS,2011-10-25,10.47,10.53,10.29,10.34
+CDNS,2011-10-26,10.47,10.47,10.01,10.3
+CDNS,2011-10-27,10.74,11.34,10.54,11.15
+CDNS,2011-10-28,11.15,11.38,11.09,11.1
+CDNS,2011-10-31,11.01,11.23,10.88,11.07
+CDNS,2011-11-01,10.7,10.96,10.6,10.8
+CDNS,2011-11-02,10.91,11.11,10.8,10.92
+CDNS,2011-11-03,11.06,11.19,10.88,11.12
+CDNS,2011-11-04,10.97,11.19,10.94,11.09
+CDNS,2011-11-07,11.05,11.09,10.82,11.0
+CDNS,2011-11-08,11.05,11.35,10.95,11.3
+CDNS,2011-11-09,11.01,11.19,10.95,11.13
+CDNS,2011-11-10,11.23,11.28,11.0,11.26
+CDNS,2011-11-11,11.34,11.65,11.34,11.49
+CDNS,2011-11-14,11.46,11.59,11.29,11.41
+CDNS,2011-11-15,11.34,11.72,11.33,11.57
+CDNS,2011-11-16,11.48,11.68,11.29,11.31
+CDNS,2011-11-17,11.31,11.32,11.0,11.1
+CDNS,2011-11-18,11.17,11.22,11.04,11.04
+CDNS,2011-11-21,10.84,10.92,10.6,10.71
+CDNS,2011-11-22,10.67,10.79,10.51,10.59
+CDNS,2011-11-23,10.49,10.5,10.29,10.29
+CDNS,2011-11-25,10.27,10.38,10.15,10.18
+CDNS,2011-11-28,10.5,10.54,10.32,10.46
+CDNS,2011-11-29,10.27,10.45,10.27,10.31
+CDNS,2011-11-30,10.41,10.94,10.41,10.94
+CDNS,2011-12-01,10.88,11.03,10.73,10.76
+CDNS,2011-12-02,10.93,11.03,10.81,10.82
+CDNS,2011-12-05,10.99,11.15,10.89,10.99
+CDNS,2011-12-06,10.99,11.02,10.82,10.91
+CDNS,2011-12-07,10.83,10.97,10.58,10.92
+CDNS,2011-12-08,10.82,10.93,10.67,10.68
+CDNS,2011-12-09,10.68,10.99,10.66,10.89
+CDNS,2011-12-12,10.75,10.78,10.51,10.59
+CDNS,2011-12-13,10.67,10.75,10.27,10.33
+CDNS,2011-12-14,10.25,10.3,10.05,10.16
+CDNS,2011-12-15,10.27,10.27,10.08,10.16
+CDNS,2011-12-16,10.23,10.51,10.22,10.36
+CDNS,2011-12-19,10.4,10.41,10.07,10.12
+CDNS,2011-12-20,10.28,10.54,10.25,10.54
+CDNS,2011-12-21,10.47,10.47,10.05,10.35
+CDNS,2011-12-22,10.38,10.57,10.32,10.5
+CDNS,2011-12-23,10.51,10.55,10.42,10.52
+CDNS,2011-12-27,10.5,10.61,10.38,10.39
+CDNS,2011-12-28,10.55,10.55,10.09,10.13
+CDNS,2011-12-29,10.18,10.39,10.18,10.34
+CDNS,2011-12-30,10.37,10.49,10.36,10.4
+CDNS,2012-01-03,10.66,10.73,10.32,10.34
+CDNS,2012-01-04,10.3,10.32,10.05,10.06
+CDNS,2012-01-05,10.01,10.4,9.9,10.37
+CDNS,2012-01-06,10.35,10.35,10.18,10.19
+CDNS,2012-01-09,10.2,10.23,10.0,10.05
+CDNS,2012-01-10,10.13,10.24,10.09,10.15
+CDNS,2012-01-11,10.56,10.56,10.05,10.22
+CDNS,2012-01-12,10.23,10.27,10.06,10.17
+CDNS,2012-01-13,10.04,10.08,9.84,9.92
+CDNS,2012-01-17,9.99,10.04,9.92,9.96
+CDNS,2012-01-18,9.96,10.37,9.9,10.37
+CDNS,2012-01-19,10.42,10.78,10.39,10.76
+CDNS,2012-01-20,10.76,10.8,10.57,10.62
+CDNS,2012-01-23,10.6,10.74,10.45,10.53
+CDNS,2012-01-24,10.56,10.75,10.45,10.73
+CDNS,2012-01-25,10.72,10.75,10.51,10.69
+CDNS,2012-01-26,10.75,10.79,10.55,10.7
+CDNS,2012-01-27,10.66,10.85,10.63,10.67
+CDNS,2012-01-30,10.64,10.69,10.48,10.55
+CDNS,2012-01-31,10.63,10.66,10.46,10.56
+CDNS,2012-02-01,10.62,10.85,10.5,10.8
+CDNS,2012-02-02,11.21,11.84,11.2,11.64
+CDNS,2012-02-03,11.74,11.84,11.63,11.73
+CDNS,2012-02-06,11.6,11.75,11.59,11.63
+CDNS,2012-02-07,11.61,11.77,11.55,11.74
+CDNS,2012-02-08,11.77,11.79,11.64,11.76
+CDNS,2012-02-09,11.78,12.0,11.69,12.0
+CDNS,2012-02-10,11.82,11.9,11.71,11.77
+CDNS,2012-02-13,11.93,11.98,11.64,11.7
+CDNS,2012-02-14,11.62,11.83,11.58,11.82
+CDNS,2012-02-15,11.93,11.94,11.76,11.94
+CDNS,2012-02-16,11.96,12.06,11.84,12.03
+CDNS,2012-02-17,12.07,12.07,11.83,11.94
+CDNS,2012-02-21,11.95,12.11,11.89,11.98
+CDNS,2012-02-22,11.99,12.09,11.76,11.8
+CDNS,2012-02-23,11.78,11.96,11.62,11.9
+CDNS,2012-02-24,11.91,11.98,11.79,11.81
+CDNS,2012-02-27,11.77,11.9,11.6,11.82
+CDNS,2012-02-28,11.87,11.94,11.65,11.75
+CDNS,2012-02-29,11.74,11.89,11.66,11.77
+CDNS,2012-03-01,11.85,11.97,11.71,11.92
+CDNS,2012-03-02,11.91,11.95,11.59,11.63
+CDNS,2012-03-05,11.63,11.65,11.37,11.51
+CDNS,2012-03-06,11.37,11.57,11.24,11.32
+CDNS,2012-03-07,11.39,11.52,11.32,11.5
+CDNS,2012-03-08,11.64,12.0,11.57,11.96
+CDNS,2012-03-09,11.95,12.25,11.95,12.01
+CDNS,2012-03-12,11.99,12.06,11.88,11.95
+CDNS,2012-03-13,12.0,12.29,11.99,12.28
+CDNS,2012-03-14,12.25,12.27,12.04,12.15
+CDNS,2012-03-15,12.15,12.41,12.07,12.4
+CDNS,2012-03-16,12.44,12.44,12.23,12.33
+CDNS,2012-03-19,12.34,12.6,12.28,12.42
+CDNS,2012-03-20,12.31,12.36,12.05,12.19
+CDNS,2012-03-21,12.19,12.29,12.1,12.18
+CDNS,2012-03-22,12.09,12.16,12.01,12.12
+CDNS,2012-03-23,12.15,12.15,11.87,12.02
+CDNS,2012-03-26,12.11,12.19,12.0,12.13
+CDNS,2012-03-27,12.1,12.22,12.05,12.14
+CDNS,2012-03-28,12.14,12.22,11.92,12.09
+CDNS,2012-03-29,12.02,12.05,11.81,11.89
+CDNS,2012-03-30,11.98,12.0,11.81,11.84
+CDNS,2012-04-02,11.83,11.92,11.69,11.89
+CDNS,2012-04-03,11.89,11.96,11.75,11.89
+CDNS,2012-04-04,11.79,11.85,11.72,11.76
+CDNS,2012-04-05,11.68,11.8,11.68,11.77
+CDNS,2012-04-09,11.64,11.64,11.41,11.57
+CDNS,2012-04-10,11.54,11.6,11.2,11.24
+CDNS,2012-04-11,11.34,11.51,11.31,11.38
+CDNS,2012-04-12,11.38,11.64,11.35,11.6
+CDNS,2012-04-13,11.53,11.64,11.46,11.51
+CDNS,2012-04-16,11.66,11.74,11.46,11.49
+CDNS,2012-04-17,11.6,11.83,11.57,11.78
+CDNS,2012-04-18,11.7,11.79,11.67,11.75
+CDNS,2012-04-19,11.7,11.9,11.43,11.56
+CDNS,2012-04-20,11.58,11.66,11.5,11.52
+CDNS,2012-04-23,11.4,11.4,11.17,11.35
+CDNS,2012-04-24,11.39,11.39,11.23,11.28
+CDNS,2012-04-25,11.42,11.7,11.33,11.67
+CDNS,2012-04-26,12.15,12.16,11.77,11.88
+CDNS,2012-04-27,11.87,11.91,11.69,11.86
+CDNS,2012-04-30,11.84,11.86,11.62,11.67
+CDNS,2012-05-01,11.63,11.87,11.61,11.68
+CDNS,2012-05-02,11.59,11.69,11.48,11.61
+CDNS,2012-05-03,11.64,11.69,11.4,11.46
+CDNS,2012-05-04,11.33,11.68,11.19,11.2
+CDNS,2012-05-07,11.14,11.2,11.05,11.08
+CDNS,2012-05-08,10.99,11.15,10.82,11.15
+CDNS,2012-05-09,11.04,11.2,10.97,11.13
+CDNS,2012-05-10,11.18,11.22,10.84,10.87
+CDNS,2012-05-11,10.84,11.05,10.81,10.91
+CDNS,2012-05-14,10.83,10.9,10.7,10.8
+CDNS,2012-05-15,10.78,11.01,10.74,10.79
+CDNS,2012-05-16,10.84,10.86,10.46,10.46
+CDNS,2012-05-17,10.49,10.52,10.09,10.11
+CDNS,2012-05-18,10.12,10.15,9.9,9.91
+CDNS,2012-05-21,9.97,10.31,9.83,10.24
+CDNS,2012-05-22,10.26,10.41,10.12,10.17
+CDNS,2012-05-23,10.09,10.37,10.02,10.33
+CDNS,2012-05-24,10.38,10.53,10.31,10.41
+CDNS,2012-05-25,10.4,10.47,10.25,10.29
+CDNS,2012-05-29,10.41,10.53,10.35,10.51
+CDNS,2012-05-30,10.41,10.44,10.2,10.25
+CDNS,2012-05-31,10.24,10.288,10.04,10.2
+CDNS,2012-06-01,9.95,10.08,9.77,9.79
+CDNS,2012-06-04,9.84,9.9,9.73,9.86
+CDNS,2012-06-05,9.8,10.16,9.74,10.09
+CDNS,2012-06-06,10.2,10.57,10.15,10.54
+CDNS,2012-06-07,10.61,10.69,10.45,10.47
+CDNS,2012-06-08,10.48,10.55,10.35,10.54
+CDNS,2012-06-11,10.64,10.69,10.39,10.41
+CDNS,2012-06-12,10.44,10.51,10.26,10.48
+CDNS,2012-06-13,10.43,10.55,10.26,10.33
+CDNS,2012-06-14,10.35,10.57,10.26,10.5
+CDNS,2012-06-15,10.5,10.86,10.46,10.83
+CDNS,2012-06-18,10.73,10.82,10.55,10.79
+CDNS,2012-06-19,10.86,11.01,10.82,10.91
+CDNS,2012-06-20,10.88,10.93,10.74,10.79
+CDNS,2012-06-21,10.82,10.84,10.52,10.54
+CDNS,2012-06-22,10.6,10.7,10.5,10.68
+CDNS,2012-06-25,10.5,10.56,10.32,10.41
+CDNS,2012-06-26,10.4,10.63,10.39,10.57
+CDNS,2012-06-27,10.56,10.65,10.45,10.5
+CDNS,2012-06-28,10.4,10.5,10.27,10.49
+CDNS,2012-06-29,10.69,11.0,10.69,10.99
+CDNS,2012-07-02,11.08,11.34,10.96,11.23
+CDNS,2012-07-03,11.25,11.605,11.2,11.52
+CDNS,2012-07-05,11.45,11.74,11.45,11.71
+CDNS,2012-07-06,11.58,11.63,11.32,11.42
+CDNS,2012-07-09,11.38,11.49,11.13,11.18
+CDNS,2012-07-10,11.3,11.39,10.96,11.02
+CDNS,2012-07-11,11.05,11.23,10.89,11.04
+CDNS,2012-07-12,10.97,11.09,10.83,10.86
+CDNS,2012-07-13,10.9,11.06,10.84,11.05
+CDNS,2012-07-16,10.99,11.31,10.89,11.17
+CDNS,2012-07-17,11.2,11.36,11.09,11.23
+CDNS,2012-07-18,11.25,11.58,11.22,11.5
+CDNS,2012-07-19,11.59,11.76,11.57,11.71
+CDNS,2012-07-20,11.65,11.73,11.55,11.57
+CDNS,2012-07-23,11.34,11.52,11.21,11.47
+CDNS,2012-07-24,11.47,11.5,11.15,11.225
+CDNS,2012-07-25,11.31,11.54,11.14,11.42
+CDNS,2012-07-26,11.76,12.13,11.51,12.02
+CDNS,2012-07-27,11.74,12.43,11.74,12.39
+CDNS,2012-07-30,12.15,12.29,12.12,12.24
+CDNS,2012-07-31,12.15,12.39,12.15,12.22
+CDNS,2012-08-01,12.24,12.34,12.11,12.21
+CDNS,2012-08-02,12.12,12.27,12.02,12.24
+CDNS,2012-08-03,12.33,12.49,12.31,12.43
+CDNS,2012-08-06,12.43,12.5,12.36,12.39
+CDNS,2012-08-07,12.42,12.5,12.35,12.39
+CDNS,2012-08-08,12.37,12.49,12.3,12.44
+CDNS,2012-08-09,12.44,12.66,12.43,12.58
+CDNS,2012-08-10,12.55,12.65,12.46,12.56
+CDNS,2012-08-13,12.47,12.64,12.45,12.53
+CDNS,2012-08-14,12.56,12.645,12.325,12.38
+CDNS,2012-08-15,12.3,12.58,12.29,12.54
+CDNS,2012-08-16,12.51,12.71,12.46,12.65
+CDNS,2012-08-17,12.64,12.8,12.6,12.78
+CDNS,2012-08-20,12.69,12.81,12.56,12.76
+CDNS,2012-08-21,12.75,13.0,12.61,12.84
+CDNS,2012-08-22,12.77,12.92,12.68,12.87
+CDNS,2012-08-23,12.85,13.05,12.81,12.895
+CDNS,2012-08-24,12.88,12.895,12.71,12.73
+CDNS,2012-08-27,12.84,12.84,12.68,12.77
+CDNS,2012-08-28,12.76,13.1,12.71,13.07
+CDNS,2012-08-29,13.03,13.091,12.915,13.02
+CDNS,2012-08-30,12.92,13.0,12.83,12.84
+CDNS,2012-08-31,12.95,13.22,12.83,13.2
+CDNS,2012-09-04,13.16,13.41,13.1,13.39
+CDNS,2012-09-05,13.35,13.49,13.31,13.42
+CDNS,2012-09-06,13.48,13.54,13.45,13.48
+CDNS,2012-09-07,13.45,13.56,13.34,13.54
+CDNS,2012-09-10,13.59,13.69,13.48,13.65
+CDNS,2012-09-11,13.62,13.64,13.475,13.49
+CDNS,2012-09-12,13.49,13.65,13.49,13.61
+CDNS,2012-09-13,13.57,13.79,13.53,13.61
+CDNS,2012-09-14,13.6,13.72,13.4,13.54
+CDNS,2012-09-17,13.56,13.58,13.43,13.49
+CDNS,2012-09-18,13.43,13.46,13.33,13.395
+CDNS,2012-09-19,13.32,13.48,13.29,13.43
+CDNS,2012-09-20,13.35,13.39,13.21,13.33
+CDNS,2012-09-21,13.44,13.56,13.32,13.32
+CDNS,2012-09-24,13.27,13.29,13.1,13.13
+CDNS,2012-09-25,13.14,13.2,12.78,12.855
+CDNS,2012-09-26,12.85,12.96,12.54,12.8
+CDNS,2012-09-27,12.88,12.93,12.73,12.9
+CDNS,2012-09-28,12.87,12.99,12.74,12.865
+CDNS,2012-10-01,12.86,12.89,12.47,12.675
+CDNS,2012-10-02,12.71,12.84,12.61,12.795
+CDNS,2012-10-03,12.86,13.025,12.77,12.89
+CDNS,2012-10-04,12.91,13.02,12.85,13.0
+CDNS,2012-10-05,13.08,13.15,12.79,12.84
+CDNS,2012-10-08,12.76,12.9,12.66,12.67
+CDNS,2012-10-09,12.68,12.68,12.38,12.58
+CDNS,2012-10-10,12.57,12.7,12.41,12.49
+CDNS,2012-10-11,12.55,12.66,12.44,12.6
+CDNS,2012-10-12,12.55,12.62,12.37,12.51
+CDNS,2012-10-15,12.49,12.68,12.45,12.56
+CDNS,2012-10-16,12.67,13.003,12.65,12.97
+CDNS,2012-10-17,12.92,12.97,12.82,12.82
+CDNS,2012-10-18,12.82,12.87,12.66,12.715
+CDNS,2012-10-19,12.68,12.75,12.51,12.61
+CDNS,2012-10-22,12.57,12.63,12.32,12.39
+CDNS,2012-10-23,12.27,12.48,12.08,12.42
+CDNS,2012-10-24,12.49,12.87,12.38,12.71
+CDNS,2012-10-25,12.81,12.91,11.61,12.73
+CDNS,2012-10-26,12.39,12.87,12.39,12.8
+CDNS,2012-10-31,12.79,12.8,12.59,12.65
+CDNS,2012-11-01,12.77,13.1,12.492,13.095
+CDNS,2012-11-02,13.11,13.128,12.92,12.99
+CDNS,2012-11-05,12.9,12.96,12.72,12.83
+CDNS,2012-11-06,12.93,13.22,12.91,13.1
+CDNS,2012-11-07,12.98,13.05,12.72,12.77
+CDNS,2012-11-08,12.75,12.87,12.57,12.62
+CDNS,2012-11-09,12.6,12.78,12.53,12.61
+CDNS,2012-11-12,12.68,12.75,12.5,12.53
+CDNS,2012-11-13,12.47,12.69,12.44,12.56
+CDNS,2012-11-14,12.62,12.675,12.38,12.425
+CDNS,2012-11-15,12.42,12.63,12.22,12.26
+CDNS,2012-11-16,12.49,12.49,12.15,12.41
+CDNS,2012-11-19,12.56,12.73,12.491,12.665
+CDNS,2012-11-20,12.71,12.73,12.55,12.65
+CDNS,2012-11-21,12.71,12.97,12.641,12.9
+CDNS,2012-11-23,12.9,13.06,12.86,13.0
+CDNS,2012-11-26,12.96,12.97,12.78,12.95
+CDNS,2012-11-27,12.96,12.96,12.69,12.79
+CDNS,2012-11-28,12.71,12.98,12.54,12.97
+CDNS,2012-11-29,13.0,13.03,12.87,12.9
+CDNS,2012-11-30,12.88,12.92,12.61,12.75
+CDNS,2012-12-03,12.83,12.84,12.61,12.7
+CDNS,2012-12-04,12.67,12.77,12.52,12.74
+CDNS,2012-12-05,12.83,12.84,12.55,12.8
+CDNS,2012-12-06,12.77,12.91,12.72,12.88
+CDNS,2012-12-07,12.91,13.01,12.76,12.95
+CDNS,2012-12-10,12.93,13.115,12.902,13.09
+CDNS,2012-12-11,13.14,13.28,13.09,13.14
+CDNS,2012-12-12,13.2,13.25,13.03,13.09
+CDNS,2012-12-13,13.07,13.17,12.86,13.01
+CDNS,2012-12-14,12.96,13.19,12.96,13.18
+CDNS,2012-12-17,13.2,13.46,13.17,13.35
+CDNS,2012-12-18,13.39,13.46,13.28,13.41
+CDNS,2012-12-19,13.39,13.47,13.34,13.36
+CDNS,2012-12-20,13.4,13.55,13.37,13.5
+CDNS,2012-12-21,13.24,13.47,13.13,13.47
+CDNS,2012-12-24,13.47,13.6,13.34,13.57
+CDNS,2012-12-26,13.58,13.6,13.25,13.35
+CDNS,2012-12-27,13.38,13.52,13.31,13.43
+CDNS,2012-12-28,13.35,13.61,13.33,13.44
+CDNS,2012-12-31,13.38,13.54,13.37,13.51
+CDNS,2013-01-02,13.82,14.0,13.66,14.0
+CDNS,2013-01-03,14.0,14.0,13.56,13.63
+CDNS,2013-01-04,13.73,13.73,13.35,13.43
+CDNS,2013-01-07,13.44,13.47,13.33,13.41
+CDNS,2013-01-08,13.47,13.73,13.45,13.68
+CDNS,2013-01-09,13.69,13.94,13.63,13.78
+CDNS,2013-01-10,13.84,13.95,13.76,13.84
+CDNS,2013-01-11,13.86,13.985,13.8,13.94
+CDNS,2013-01-14,13.9,14.04,13.85,14.02
+CDNS,2013-01-15,13.99,14.0,13.885,13.89
+CDNS,2013-01-16,13.99,14.15,13.9,14.13
+CDNS,2013-01-17,14.12,14.29,14.09,14.21
+CDNS,2013-01-18,14.25,14.25,13.99,14.0
+CDNS,2013-01-22,14.03,14.05,13.91,14.0
+CDNS,2013-01-23,14.0,14.14,13.97,14.02
+CDNS,2013-01-24,13.99,14.09,13.86,13.9
+CDNS,2013-01-25,13.98,14.22,13.92,14.2
+CDNS,2013-01-28,14.26,14.3,14.06,14.12
+CDNS,2013-01-29,14.1,14.17,13.93,14.04
+CDNS,2013-01-30,14.03,14.06,13.88,13.94
+CDNS,2013-01-31,13.94,13.97,13.58,13.93
+CDNS,2013-02-01,13.97,14.23,13.902,14.145
+CDNS,2013-02-04,13.95,13.99,13.7,13.76
+CDNS,2013-02-05,13.83,13.9,13.76,13.82
+CDNS,2013-02-06,13.71,14.05,13.71,14.05
+CDNS,2013-02-07,14.02,14.04,13.85,13.91
+CDNS,2013-02-08,13.96,14.16,13.9,14.16
+CDNS,2013-02-11,14.18,14.27,14.09,14.22
+CDNS,2013-02-12,14.18,14.5,14.16,14.36
+CDNS,2013-02-13,14.35,14.4,14.14,14.25
+CDNS,2013-02-14,14.21,14.33,14.17,14.2
+CDNS,2013-02-15,14.23,14.31,14.17,14.27
+CDNS,2013-02-19,14.23,14.32,14.14,14.25
+CDNS,2013-02-20,14.19,14.23,14.02,14.13
+CDNS,2013-02-21,14.14,14.44,14.13,14.23
+CDNS,2013-02-22,14.27,14.42,14.23,14.36
+CDNS,2013-02-25,14.42,14.54,14.18,14.19
+CDNS,2013-02-26,14.19,14.23,13.92,14.01
+CDNS,2013-02-27,13.99,14.34,13.95,14.2
+CDNS,2013-02-28,14.2,14.23,14.1,14.16
+CDNS,2013-03-01,14.04,14.07,13.61,13.94
+CDNS,2013-03-04,13.92,14.31,13.89,14.31
+CDNS,2013-03-05,14.39,14.66,14.36,14.64
+CDNS,2013-03-06,14.65,14.81,14.64,14.7
+CDNS,2013-03-07,14.67,14.7,14.53,14.56
+CDNS,2013-03-08,14.67,14.67,14.32,14.48
+CDNS,2013-03-11,14.48,14.62,14.34,14.58
+CDNS,2013-03-12,14.09,14.24,13.86,14.05
+CDNS,2013-03-13,14.04,14.14,13.95,14.1
+CDNS,2013-03-14,14.115,14.2,14.02,14.095
+CDNS,2013-03-15,14.09,14.11,13.85,13.92
+CDNS,2013-03-18,13.69,13.84,12.57,13.6
+CDNS,2013-03-19,13.61,13.625,13.23,13.37
+CDNS,2013-03-20,13.47,13.56,13.32,13.39
+CDNS,2013-03-21,13.29,13.41,13.22,13.361
+CDNS,2013-03-22,13.46,13.46,13.15,13.32
+CDNS,2013-03-25,13.39,13.715,13.24,13.64
+CDNS,2013-03-26,13.68,13.75,13.55,13.74
+CDNS,2013-03-27,13.68,13.91,13.63,13.81
+CDNS,2013-03-28,13.84,13.93,13.78,13.93
+CDNS,2013-04-01,13.96,13.96,13.59,13.62
+CDNS,2013-04-02,13.66,13.8,13.54,13.56
+CDNS,2013-04-03,13.56,13.6,13.222,13.24
+CDNS,2013-04-04,13.26,13.47,13.18,13.42
+CDNS,2013-04-05,13.28,13.3,13.115,13.27
+CDNS,2013-04-08,13.26,13.32,13.17,13.31
+CDNS,2013-04-09,13.3,13.38,13.189,13.32
+CDNS,2013-04-10,13.34,13.53,13.31,13.509
+CDNS,2013-04-11,13.47,13.5,13.3,13.33
+CDNS,2013-04-12,13.33,13.4,13.2,13.36
+CDNS,2013-04-15,13.33,13.33,13.01,13.1
+CDNS,2013-04-16,13.18,13.21,12.96,12.98
+CDNS,2013-04-17,12.96,12.96,12.59,12.66
+CDNS,2013-04-18,12.7,12.7,12.51,12.54
+CDNS,2013-04-19,12.58,12.59,12.36,12.4
+CDNS,2013-04-22,12.43,12.6,12.33,12.56
+CDNS,2013-04-23,12.6,12.74,12.52,12.67
+CDNS,2013-04-24,12.65,12.76,12.53,12.72
+CDNS,2013-04-25,12.86,13.82,12.85,13.72
+CDNS,2013-04-26,13.74,13.86,13.6,13.65
+CDNS,2013-04-29,13.73,13.89,13.569,13.84
+CDNS,2013-04-30,13.8,13.91,13.67,13.8
+CDNS,2013-05-01,13.82,14.01,13.71,13.72
+CDNS,2013-05-02,13.71,13.88,13.7,13.82
+CDNS,2013-05-03,13.91,14.025,13.89,13.89
+CDNS,2013-05-06,13.86,13.91,13.73,13.84
+CDNS,2013-05-07,13.85,13.94,13.79,13.89
+CDNS,2013-05-08,13.84,13.93,13.8,13.9
+CDNS,2013-05-09,13.87,13.93,13.79,13.8
+CDNS,2013-05-10,13.84,13.98,13.81,13.94
+CDNS,2013-05-13,14.14,14.15,13.95,13.99
+CDNS,2013-05-14,14.02,14.19,13.97,14.09
+CDNS,2013-05-15,14.08,14.26,14.03,14.15
+CDNS,2013-05-16,14.14,14.43,14.14,14.36
+CDNS,2013-05-17,14.35,14.55,14.35,14.54
+CDNS,2013-05-20,14.5,14.66,14.47,14.6
+CDNS,2013-05-21,14.59,14.81,14.58,14.72
+CDNS,2013-05-22,14.69,14.99,14.59,14.64
+CDNS,2013-05-23,14.57,14.73,14.5,14.71
+CDNS,2013-05-24,14.68,14.7,14.46,14.69
+CDNS,2013-05-28,14.76,14.99,14.76,14.85
+CDNS,2013-05-29,14.76,14.94,14.68,14.87
+CDNS,2013-05-30,14.75,15.18,14.75,15.15
+CDNS,2013-05-31,15.08,15.32,15.02,15.13
+CDNS,2013-06-03,15.25,15.25,14.88,15.15
+CDNS,2013-06-04,15.18,15.27,14.84,14.99
+CDNS,2013-06-05,15.02,15.11,14.78,14.82
+CDNS,2013-06-06,14.84,14.98,14.785,14.93
+CDNS,2013-06-07,15.09,15.23,14.992,15.17
+CDNS,2013-06-10,15.3,15.32,15.02,15.05
+CDNS,2013-06-11,14.91,14.95,14.74,14.77
+CDNS,2013-06-12,14.8,14.86,14.66,14.74
+CDNS,2013-06-13,14.71,14.93,14.6,14.88
+CDNS,2013-06-14,14.91,14.95,14.8,14.8
+CDNS,2013-06-17,14.91,15.085,14.87,15.05
+CDNS,2013-06-18,15.09,15.16,14.97,15.02
+CDNS,2013-06-19,15.01,15.02,14.81,14.83
+CDNS,2013-06-20,14.77,14.79,14.345,14.4
+CDNS,2013-06-21,14.44,14.44,14.115,14.365
+CDNS,2013-06-24,14.27,14.35,14.092,14.22
+CDNS,2013-06-25,14.29,14.34,14.08,14.26
+CDNS,2013-06-26,14.36,14.5,14.28,14.41
+CDNS,2013-06-27,14.48,14.63,14.41,14.6
+CDNS,2013-06-28,14.54,14.6,14.43,14.48
+CDNS,2013-07-01,14.6,14.69,14.51,14.61
+CDNS,2013-07-02,14.63,14.76,14.51,14.57
+CDNS,2013-07-03,14.52,14.68,14.51,14.59
+CDNS,2013-07-05,14.62,15.14,14.61,15.11
+CDNS,2013-07-08,15.11,15.2,15.01,15.06
+CDNS,2013-07-09,15.15,15.22,15.02,15.17
+CDNS,2013-07-10,15.13,15.33,15.13,15.27
+CDNS,2013-07-11,15.45,15.515,15.31,15.48
+CDNS,2013-07-12,15.52,15.7,15.46,15.62
+CDNS,2013-07-15,15.68,15.79,15.53,15.75
+CDNS,2013-07-16,15.75,15.82,15.66,15.72
+CDNS,2013-07-17,15.74,15.79,15.66,15.7
+CDNS,2013-07-18,15.68,15.96,15.645,15.75
+CDNS,2013-07-19,15.61,15.83,15.59,15.77
+CDNS,2013-07-22,15.8,15.86,15.64,15.65
+CDNS,2013-07-23,15.73,15.81,15.5,15.58
+CDNS,2013-07-24,15.61,15.61,15.26,15.4
+CDNS,2013-07-25,15.46,15.46,14.72,14.88
+CDNS,2013-07-26,14.89,14.89,14.39,14.48
+CDNS,2013-07-29,14.41,14.48,14.31,14.34
+CDNS,2013-07-30,14.36,14.49,14.16,14.44
+CDNS,2013-07-31,14.5,14.71,14.49,14.58
+CDNS,2013-08-01,14.69,15.06,14.65,14.96
+CDNS,2013-08-02,15.0,15.0,14.81,14.94
+CDNS,2013-08-05,14.83,14.93,14.67,14.78
+CDNS,2013-08-06,14.78,14.81,14.405,14.5
+CDNS,2013-08-07,14.49,14.51,14.25,14.4
+CDNS,2013-08-08,14.45,14.46,14.182,14.42
+CDNS,2013-08-09,14.42,14.47,14.18,14.23
+CDNS,2013-08-12,14.16,14.33,14.04,14.26
+CDNS,2013-08-13,14.21,14.33,14.14,14.21
+CDNS,2013-08-14,14.2,14.44,14.02,14.42
+CDNS,2013-08-15,14.38,14.47,14.18,14.42
+CDNS,2013-08-16,14.35,14.55,14.33,14.37
+CDNS,2013-08-19,14.29,14.57,14.26,14.3
+CDNS,2013-08-20,14.28,14.39,14.22,14.3
+CDNS,2013-08-21,14.28,14.28,14.0,14.0
+CDNS,2013-08-22,14.01,14.17,13.88,14.1
+CDNS,2013-08-23,14.13,14.13,13.93,14.06
+CDNS,2013-08-26,14.05,14.15,13.97,14.0
+CDNS,2013-08-27,13.94,13.97,13.61,13.69
+CDNS,2013-08-28,13.7,13.76,13.55,13.56
+CDNS,2013-08-29,13.58,13.73,13.55,13.67
+CDNS,2013-08-30,13.68,13.68,13.42,13.47
+CDNS,2013-09-03,13.56,13.64,13.13,13.27
+CDNS,2013-09-04,13.29,13.47,13.2,13.42
+CDNS,2013-09-05,13.45,13.56,13.38,13.46
+CDNS,2013-09-06,13.52,13.52,13.23,13.27
+CDNS,2013-09-09,13.3,13.49,13.24,13.365
+CDNS,2013-09-10,13.41,13.56,13.36,13.51
+CDNS,2013-09-11,13.48,13.55,13.41,13.5
+CDNS,2013-09-12,13.61,13.93,13.59,13.88
+CDNS,2013-09-13,13.92,13.97,13.74,13.79
+CDNS,2013-09-16,13.95,13.975,13.61,13.69
+CDNS,2013-09-17,13.66,14.07,13.65,14.0
+CDNS,2013-09-18,14.04,14.08,13.87,14.07
+CDNS,2013-09-19,14.08,14.1,13.83,13.88
+CDNS,2013-09-20,13.9,13.91,13.58,13.61
+CDNS,2013-09-23,13.61,13.66,13.46,13.55
+CDNS,2013-09-24,13.55,13.66,13.42,13.6
+CDNS,2013-09-25,13.59,13.72,13.49,13.57
+CDNS,2013-09-26,13.6,13.68,13.47,13.54
+CDNS,2013-09-27,13.51,13.59,13.37,13.55
+CDNS,2013-09-30,13.42,13.56,13.31,13.51
+CDNS,2013-10-01,13.5,13.73,13.44,13.6
+CDNS,2013-10-02,13.56,13.56,13.3,13.36
+CDNS,2013-10-03,13.37,13.38,13.07,13.25
+CDNS,2013-10-04,13.23,13.44,13.2,13.4
+CDNS,2013-10-07,13.32,13.42,13.19,13.19
+CDNS,2013-10-08,13.2,13.23,12.9,13.03
+CDNS,2013-10-09,13.05,13.47,13.01,13.33
+CDNS,2013-10-10,13.39,13.745,13.2,13.68
+CDNS,2013-10-11,13.69,14.06,13.62,14.05
+CDNS,2013-10-14,13.95,14.3,13.9,14.29
+CDNS,2013-10-15,14.29,14.29,13.95,14.1
+CDNS,2013-10-16,14.17,14.32,14.12,14.25
+CDNS,2013-10-17,14.22,14.44,14.12,14.42
+CDNS,2013-10-18,14.44,14.57,14.29,14.48
+CDNS,2013-10-21,14.53,14.72,14.41,14.52
+CDNS,2013-10-22,14.59,14.63,14.43,14.56
+CDNS,2013-10-23,14.57,14.58,14.41,14.51
+CDNS,2013-10-24,13.75,13.95,12.8,13.01
+CDNS,2013-10-25,13.08,13.16,12.68,12.79
+CDNS,2013-10-28,12.87,13.11,12.63,12.81
+CDNS,2013-10-29,12.82,12.9,12.73,12.87
+CDNS,2013-10-30,12.87,12.92,12.59,12.59
+CDNS,2013-10-31,12.72,12.99,12.66,12.97
+CDNS,2013-11-01,13.05,13.1,12.83,12.99
+CDNS,2013-11-04,13.19,13.19,12.91,13.07
+CDNS,2013-11-05,12.95,13.21,12.93,13.07
+CDNS,2013-11-06,13.15,13.28,13.15,13.2
+CDNS,2013-11-07,13.2,13.28,12.97,12.98
+CDNS,2013-11-08,13.0,13.08,12.87,12.9
+CDNS,2013-11-11,12.98,13.1,12.86,13.0
+CDNS,2013-11-12,12.99,13.06,12.75,12.77
+CDNS,2013-11-13,13.16,13.16,12.6,12.84
+CDNS,2013-11-14,12.82,12.9,12.63,12.82
+CDNS,2013-11-15,12.87,12.91,12.64,12.67
+CDNS,2013-11-18,12.71,12.89,12.67,12.81
+CDNS,2013-11-19,12.76,12.79,12.58,12.59
+CDNS,2013-11-20,12.63,12.88,12.55,12.86
+CDNS,2013-11-21,12.91,13.01,12.78,13.0
+CDNS,2013-11-22,13.0,13.26,12.98,13.0
+CDNS,2013-11-25,13.0,13.04,12.79,12.83
+CDNS,2013-11-26,13.23,13.34,12.9,13.2
+CDNS,2013-11-27,13.2,13.35,13.16,13.3
+CDNS,2013-11-29,13.34,13.36,13.19,13.25
+CDNS,2013-12-02,13.26,13.39,13.13,13.31
+CDNS,2013-12-03,13.21,13.4,13.2,13.38
+CDNS,2013-12-04,13.35,13.7,13.28,13.61
+CDNS,2013-12-05,13.61,13.63,13.33,13.38
+CDNS,2013-12-06,13.45,13.54,13.34,13.36
+CDNS,2013-12-09,13.35,13.45,13.27,13.42
+CDNS,2013-12-10,13.38,13.72,13.37,13.66
+CDNS,2013-12-11,13.66,13.66,13.5,13.55
+CDNS,2013-12-12,13.52,13.56,13.365,13.42
+CDNS,2013-12-13,13.49,13.61,13.43,13.55
+CDNS,2013-12-16,13.64,13.77,13.57,13.695
+CDNS,2013-12-17,13.68,13.83,13.6,13.81
+CDNS,2013-12-18,13.82,13.89,13.52,13.69
+CDNS,2013-12-19,13.58,13.87,13.46,13.54
+CDNS,2013-12-20,13.51,13.73,13.28,13.56
+CDNS,2013-12-23,13.64,13.76,13.45,13.72
+CDNS,2013-12-24,13.81,13.84,13.66,13.81
+CDNS,2013-12-26,13.85,13.89,13.73,13.77
+CDNS,2013-12-27,13.63,13.95,13.63,13.93
+CDNS,2013-12-30,13.95,14.09,13.87,13.99
+CDNS,2013-12-31,14.03,14.16,13.98,14.02
+CDNS,2014-01-02,14.0,14.08,13.92,14.01
+CDNS,2014-01-03,14.45,14.45,14.16,14.17
+CDNS,2014-01-06,14.15,14.35,14.09,14.27
+CDNS,2014-01-07,14.28,14.38,14.19,14.34
+CDNS,2014-01-08,14.28,14.49,14.14,14.42
+CDNS,2014-01-09,14.46,14.47,14.22,14.32
+CDNS,2014-01-10,14.35,14.5,14.27,14.49
+CDNS,2014-01-13,14.48,14.48,14.23,14.27
+CDNS,2014-01-14,14.27,14.52,14.27,14.46
+CDNS,2014-01-15,14.48,14.89,14.39,14.83
+CDNS,2014-01-16,14.82,14.82,14.39,14.46
+CDNS,2014-01-17,14.42,14.51,14.33,14.47
+CDNS,2014-01-21,14.53,14.63,14.4,14.55
+CDNS,2014-01-22,14.59,14.59,14.29,14.3
+CDNS,2014-01-23,14.23,14.27,13.98,14.09
+CDNS,2014-01-24,14.23,14.38,14.08,14.16
+CDNS,2014-01-27,14.17,14.33,13.73,14.0
+CDNS,2014-01-28,14.0,14.12,13.89,14.01
+CDNS,2014-01-29,13.95,14.14,13.85,14.08
+CDNS,2014-01-30,14.32,14.65,14.02,14.3
+CDNS,2014-01-31,14.05,14.43,14.05,14.12
+CDNS,2014-02-03,14.06,14.17,13.72,13.76
+CDNS,2014-02-04,13.92,13.946,13.67,13.81
+CDNS,2014-02-05,13.9,13.9,13.59,13.74
+CDNS,2014-02-06,13.66,13.84,13.65,13.73
+CDNS,2014-02-07,13.82,14.08,13.68,14.01
+CDNS,2014-02-10,13.96,14.392,13.95,14.23
+CDNS,2014-02-11,14.24,14.49,14.19,14.42
+CDNS,2014-02-12,14.41,14.75,14.41,14.58
+CDNS,2014-02-13,14.5,14.62,14.46,14.57
+CDNS,2014-02-14,14.58,14.72,14.5,14.68
+CDNS,2014-02-18,14.7,14.75,14.61,14.69
+CDNS,2014-02-19,14.51,14.88,14.51,14.77
+CDNS,2014-02-20,14.77,14.96,14.65,14.94
+CDNS,2014-02-21,14.93,15.2,14.84,15.14
+CDNS,2014-02-24,15.1,15.29,15.07,15.14
+CDNS,2014-02-25,15.1,15.24,14.81,15.1
+CDNS,2014-02-26,15.1,15.25,14.94,15.24
+CDNS,2014-02-27,15.23,15.38,15.14,15.35
+CDNS,2014-02-28,15.3,15.46,15.241,15.33
+CDNS,2014-03-03,15.17,15.39,15.0,15.3
+CDNS,2014-03-04,15.4,15.59,15.24,15.52
+CDNS,2014-03-05,15.5,15.5,15.35,15.45
+CDNS,2014-03-06,15.93,16.02,15.44,15.96
+CDNS,2014-03-07,15.96,16.07,15.85,15.91
+CDNS,2014-03-10,15.84,15.97,15.7,15.81
+CDNS,2014-03-11,15.83,15.92,15.53,15.61
+CDNS,2014-03-12,15.53,15.6,15.355,15.52
+CDNS,2014-03-13,15.52,15.58,15.235,15.38
+CDNS,2014-03-14,15.32,15.47,15.15,15.27
+CDNS,2014-03-17,15.49,15.72,15.39,15.58
+CDNS,2014-03-18,15.58,15.765,15.51,15.7
+CDNS,2014-03-19,15.75,15.76,15.59,15.64
+CDNS,2014-03-20,15.53,15.74,15.51,15.74
+CDNS,2014-03-21,15.85,16.2,15.68,16.12
+CDNS,2014-03-24,16.19,16.25,15.77,15.9
+CDNS,2014-03-25,15.93,16.04,15.56,15.58
+CDNS,2014-03-26,15.69,15.7,15.27,15.35
+CDNS,2014-03-27,15.35,15.49,15.05,15.07
+CDNS,2014-03-28,15.18,15.48,15.02,15.4
+CDNS,2014-03-31,15.45,15.62,15.365,15.54
+CDNS,2014-04-01,15.6,15.71,15.42,15.49
+CDNS,2014-04-02,15.54,15.59,15.275,15.4
+CDNS,2014-04-03,15.4,15.5,15.19,15.19
+CDNS,2014-04-04,15.34,15.34,14.77,14.84
+CDNS,2014-04-07,14.65,14.85,14.56,14.71
+CDNS,2014-04-08,14.72,14.92,14.5,14.91
+CDNS,2014-04-09,14.9,15.03,14.79,14.96
+CDNS,2014-04-10,14.94,14.96,14.67,14.72
+CDNS,2014-04-11,14.59,14.68,14.44,14.53
+CDNS,2014-04-14,14.59,14.667,14.44,14.52
+CDNS,2014-04-15,14.59,14.73,14.415,14.67
+CDNS,2014-04-16,14.63,14.85,14.44,14.72
+CDNS,2014-04-17,14.77,14.91,14.63,14.86
+CDNS,2014-04-21,14.86,15.05,14.79,14.84
+CDNS,2014-04-22,14.04,14.92,13.63,14.8
+CDNS,2014-04-23,14.79,14.895,14.6,14.875
+CDNS,2014-04-24,14.81,15.07,14.77,15.05
+CDNS,2014-04-25,14.86,15.07,14.75,14.85
+CDNS,2014-04-28,14.74,14.97,14.615,14.81
+CDNS,2014-04-29,14.9,15.6,14.9,15.46
+CDNS,2014-04-30,15.43,15.69,15.29,15.56
+CDNS,2014-05-01,15.6,15.68,15.45,15.51
+CDNS,2014-05-02,15.44,15.7,15.44,15.55
+CDNS,2014-05-05,15.43,15.66,15.4,15.58
+CDNS,2014-05-06,15.54,15.64,15.48,15.59
+CDNS,2014-05-07,15.54,15.65,15.465,15.64
+CDNS,2014-05-08,15.65,15.91,15.52,15.53
+CDNS,2014-05-09,15.53,15.64,15.33,15.48
+CDNS,2014-05-12,15.51,15.8,15.44,15.77
+CDNS,2014-05-13,15.77,15.84,15.69,15.74
+CDNS,2014-05-14,15.69,15.72,15.49,15.56
+CDNS,2014-05-15,15.41,15.665,15.37,15.55
+CDNS,2014-05-16,15.61,15.71,15.48,15.7
+CDNS,2014-05-19,15.6,15.96,15.55,15.86
+CDNS,2014-05-20,15.87,16.49,15.69,16.29
+CDNS,2014-05-21,16.3,16.62,16.3,16.54
+CDNS,2014-05-22,16.53,16.85,16.51,16.76
+CDNS,2014-05-23,16.72,16.94,16.62,16.94
+CDNS,2014-05-27,16.87,17.17,16.75,16.92
+CDNS,2014-05-28,16.9,16.97,16.74,16.87
+CDNS,2014-05-29,16.94,16.99,16.77,16.8
+CDNS,2014-05-30,16.82,16.88,16.58,16.69
+CDNS,2014-06-02,16.69,16.74,16.41,16.57
+CDNS,2014-06-03,16.56,16.63,16.35,16.44
+CDNS,2014-06-04,16.43,16.69,16.36,16.5
+CDNS,2014-06-05,16.53,16.62,16.43,16.57
+CDNS,2014-06-06,16.61,17.15,16.56,17.06
+CDNS,2014-06-09,16.99,17.24,16.99,17.05
+CDNS,2014-06-10,17.0,17.14,16.97,17.05
+CDNS,2014-06-11,17.02,17.095,16.97,17.04
+CDNS,2014-06-12,16.99,17.07,16.68,16.73
+CDNS,2014-06-13,16.82,16.96,16.81,16.88
+CDNS,2014-06-16,16.83,16.95,16.745,16.81
+CDNS,2014-06-17,16.78,16.995,16.631,16.93
+CDNS,2014-06-18,17.0,17.083,16.75,16.9
+CDNS,2014-06-19,16.88,16.99,16.78,16.89
+CDNS,2014-06-20,16.97,17.17,16.84,17.12
+CDNS,2014-06-23,17.19,17.43,17.05,17.38
+CDNS,2014-06-24,17.37,17.44,17.09,17.13
+CDNS,2014-06-25,17.11,17.43,16.91,17.41
+CDNS,2014-06-26,17.37,17.42,17.31,17.39
+CDNS,2014-06-27,17.35,17.55,17.28,17.34
+CDNS,2014-06-30,17.31,17.5,17.3,17.49
+CDNS,2014-07-01,17.55,17.63,17.45,17.56
+CDNS,2014-07-02,17.5,17.6,17.38,17.43
+CDNS,2014-07-03,17.52,17.58,17.45,17.56
+CDNS,2014-07-07,17.51,17.66,17.45,17.48
+CDNS,2014-07-08,17.44,17.49,16.84,17.22
+CDNS,2014-07-09,17.28,17.35,17.03,17.11
+CDNS,2014-07-10,16.96,17.24,16.82,17.08
+CDNS,2014-07-11,17.05,17.14,16.9,17.07
+CDNS,2014-07-14,17.16,17.31,17.12,17.3
+CDNS,2014-07-15,17.28,17.47,17.21,17.36
+CDNS,2014-07-16,17.23,17.66,17.23,17.475
+CDNS,2014-07-17,17.41,17.5,17.29,17.3
+CDNS,2014-07-18,17.34,17.51,17.225,17.24
+CDNS,2014-07-21,17.14,17.58,17.11,17.5
+CDNS,2014-07-22,16.37,17.32,16.25,17.03
+CDNS,2014-07-23,16.97,17.02,16.8,16.93
+CDNS,2014-07-24,17.27,17.27,16.93,17.07
+CDNS,2014-07-25,17.23,17.27,16.84,16.88
+CDNS,2014-07-28,16.84,16.96,16.71,16.93
+CDNS,2014-07-29,16.92,17.11,16.82,16.82
+CDNS,2014-07-30,16.89,17.07,16.64,17.05
+CDNS,2014-07-31,16.94,17.05,16.73,16.83
+CDNS,2014-08-01,16.77,17.1,16.6,17.08
+CDNS,2014-08-04,17.07,17.32,16.95,17.25
+CDNS,2014-08-05,17.21,17.31,17.04,17.2
+CDNS,2014-08-06,17.13,17.27,17.08,17.16
+CDNS,2014-08-07,17.21,17.26,16.81,16.91
+CDNS,2014-08-08,16.9,16.945,16.67,16.81
+CDNS,2014-08-11,16.87,16.945,16.67,16.9
+CDNS,2014-08-12,16.88,16.92,16.79,16.905
+CDNS,2014-08-13,16.94,17.1,16.85,16.855
+CDNS,2014-08-14,16.88,16.98,16.84,16.93
+CDNS,2014-08-15,17.06,17.15,16.8,16.97
+CDNS,2014-08-18,17.02,17.27,17.02,17.235
+CDNS,2014-08-19,17.19,17.44,17.19,17.39
+CDNS,2014-08-20,17.36,17.42,17.15,17.24
+CDNS,2014-08-21,17.62,17.88,17.14,17.705
+CDNS,2014-08-22,17.7,17.87,17.63,17.635
+CDNS,2014-08-25,17.68,17.72,17.54,17.56
+CDNS,2014-08-26,17.53,17.57,17.35,17.51
+CDNS,2014-08-27,17.46,17.551,17.36,17.47
+CDNS,2014-08-28,17.41,17.54,17.37,17.47
+CDNS,2014-08-29,17.39,17.66,17.39,17.63
+CDNS,2014-09-02,17.63,17.99,17.51,17.79
+CDNS,2014-09-03,17.8,17.98,17.76,17.91
+CDNS,2014-09-04,19.0,19.0,17.89,18.06
+CDNS,2014-09-05,18.04,18.22,17.99,18.08
+CDNS,2014-09-08,17.98,18.09,17.85,17.95
+CDNS,2014-09-09,17.89,18.13,17.86,17.89
+CDNS,2014-09-10,17.86,18.11,17.86,18.02
+CDNS,2014-09-11,17.96,18.11,17.93,18.0
+CDNS,2014-09-12,17.91,18.02,17.8,17.815
+CDNS,2014-09-15,17.82,17.82,17.54,17.58
+CDNS,2014-09-16,17.54,17.795,17.49,17.7
+CDNS,2014-09-17,17.72,17.93,17.69,17.7
+CDNS,2014-09-18,17.78,17.925,17.72,17.82
+CDNS,2014-09-19,17.83,17.96,17.42,17.52
+CDNS,2014-09-22,17.42,17.52,17.304,17.45
+CDNS,2014-09-23,17.37,17.48,17.17,17.17
+CDNS,2014-09-24,17.16,17.31,17.1,17.25
+CDNS,2014-09-25,17.23,17.23,16.92,17.13
+CDNS,2014-09-26,17.15,17.497,17.05,17.29
+CDNS,2014-09-29,17.15,17.4,16.87,17.335
+CDNS,2014-09-30,17.35,17.4,17.18,17.21
+CDNS,2014-10-01,17.22,17.3,16.935,16.95
+CDNS,2014-10-02,16.93,17.205,16.81,17.15
+CDNS,2014-10-03,17.27,17.421,17.15,17.35
+CDNS,2014-10-06,17.42,17.63,17.34,17.4
+CDNS,2014-10-07,17.35,17.56,17.23,17.29
+CDNS,2014-10-08,17.26,17.81,17.21,17.81
+CDNS,2014-10-09,17.75,17.94,17.23,17.23
+CDNS,2014-10-10,17.11,17.29,16.15,16.18
+CDNS,2014-10-13,16.17,16.54,15.82,16.02
+CDNS,2014-10-14,16.15,16.27,15.81,15.925
+CDNS,2014-10-15,15.68,16.16,15.59,16.0
+CDNS,2014-10-16,15.77,16.39,15.5,16.3
+CDNS,2014-10-17,16.5,16.785,16.37,16.5
+CDNS,2014-10-20,16.51,16.73,16.4,16.62
+CDNS,2014-10-21,16.86,17.08,16.53,16.59
+CDNS,2014-10-22,16.58,16.72,16.31,16.33
+CDNS,2014-10-23,16.5,16.815,16.04,16.715
+CDNS,2014-10-24,16.79,17.22,16.61,17.2
+CDNS,2014-10-27,17.12,17.435,17.06,17.35
+CDNS,2014-10-28,17.15,17.8,17.15,17.51
+CDNS,2014-10-29,17.47,17.63,17.34,17.49
+CDNS,2014-10-30,17.45,17.57,17.26,17.57
+CDNS,2014-10-31,17.8,17.99,17.685,17.95
+CDNS,2014-11-03,17.92,18.34,17.89,18.17
+CDNS,2014-11-04,18.16,18.32,18.0,18.09
+CDNS,2014-11-05,18.24,18.25,17.9,17.975
+CDNS,2014-11-06,18.0,18.23,18.0,18.23
+CDNS,2014-11-07,18.19,18.57,18.05,18.515
+CDNS,2014-11-10,18.49,18.795,18.43,18.675
+CDNS,2014-11-11,18.65,18.82,18.52,18.58
+CDNS,2014-11-12,18.56,18.6,18.32,18.56
+CDNS,2014-11-13,18.49,18.5,18.28,18.4
+CDNS,2014-11-14,18.37,18.58,18.23,18.485
+CDNS,2014-11-17,18.47,18.48,18.025,18.085
+CDNS,2014-11-18,18.09,18.42,18.09,18.34
+CDNS,2014-11-19,18.39,18.39,18.11,18.16
+CDNS,2014-11-20,18.07,18.5,18.03,18.32
+CDNS,2014-11-21,18.5,18.52,18.3,18.44
+CDNS,2014-11-24,18.4,18.63,18.32,18.62
+CDNS,2014-11-25,18.63,18.88,18.59,18.82
+CDNS,2014-11-26,18.84,18.9,18.705,18.83
+CDNS,2014-11-28,18.79,19.03,18.73,18.87
+CDNS,2014-12-01,18.54,18.965,18.43,18.43
+CDNS,2014-12-02,18.4,18.64,18.4,18.49
+CDNS,2014-12-03,18.52,18.63,18.31,18.49
+CDNS,2014-12-04,18.52,18.62,18.44,18.57
+CDNS,2014-12-05,18.55,18.83,18.45,18.82
+CDNS,2014-12-08,18.79,18.96,18.54,18.58
+CDNS,2014-12-09,18.27,18.45,18.19,18.41
+CDNS,2014-12-10,18.4,18.49,18.05,18.075
+CDNS,2014-12-11,18.16,18.435,18.05,18.125
+CDNS,2014-12-12,17.95,18.31,17.88,17.885
+CDNS,2014-12-15,17.97,18.1,17.73,17.83
+CDNS,2014-12-16,17.71,17.98,17.53,17.63
+CDNS,2014-12-17,17.73,18.145,17.64,18.09
+CDNS,2014-12-18,18.31,18.71,18.26,18.7
+CDNS,2014-12-19,18.84,19.02,18.61,18.985
+CDNS,2014-12-22,18.96,18.99,18.84,18.96
+CDNS,2014-12-23,19.01,19.08,18.915,18.98
+CDNS,2014-12-24,19.04,19.325,19.0,19.26
+CDNS,2014-12-26,19.34,19.47,19.25,19.29
+CDNS,2014-12-29,19.26,19.535,19.25,19.31
+CDNS,2014-12-30,19.22,19.44,19.035,19.17
+CDNS,2014-12-31,19.14,19.295,18.93,18.97
+CDNS,2015-01-02,19.15,19.24,18.57,18.83
+CDNS,2015-01-05,18.74,18.75,18.34,18.4
+CDNS,2015-01-06,18.36,18.53,17.89,17.91
+CDNS,2015-01-07,18.04,18.445,17.88,18.42
+CDNS,2015-01-08,18.49,18.74,18.49,18.61
+CDNS,2015-01-09,18.41,18.67,18.28,18.55
+CDNS,2015-01-12,18.56,18.56,18.23,18.36
+CDNS,2015-01-13,18.45,18.84,18.17,18.43
+CDNS,2015-01-14,18.21,18.405,18.01,18.255
+CDNS,2015-01-15,18.32,18.4,17.71,17.73
+CDNS,2015-01-16,17.71,18.35,17.68,18.33
+CDNS,2015-01-20,18.38,18.55,17.9,18.14
+CDNS,2015-01-21,18.3,18.44,18.04,18.34
+CDNS,2015-01-22,18.42,18.535,18.075,18.36
+CDNS,2015-01-23,18.3,18.66,18.3,18.455
+CDNS,2015-01-26,18.5,18.62,18.25,18.58
+CDNS,2015-01-27,18.38,18.55,18.18,18.35
+CDNS,2015-01-28,18.5,18.59,18.1,18.12
+CDNS,2015-01-29,18.19,18.2,17.75,18.01
+CDNS,2015-01-30,17.9,18.21,17.75,17.99
+CDNS,2015-02-02,17.97,18.04,17.58,17.9
+CDNS,2015-02-03,17.95,18.305,17.82,18.235
+CDNS,2015-02-04,18.13,18.36,18.09,18.1
+CDNS,2015-02-05,16.68,17.62,16.52,17.21
+CDNS,2015-02-06,17.31,17.4,17.05,17.13
+CDNS,2015-02-09,17.12,17.31,17.01,17.16
+CDNS,2015-02-10,17.24,17.29,17.0,17.24
+CDNS,2015-02-11,17.22,17.64,17.1,17.61
+CDNS,2015-02-12,17.68,17.96,17.45,17.92
+CDNS,2015-02-13,17.85,18.09,17.72,18.02
+CDNS,2015-02-17,17.93,18.01,17.795,17.94
+CDNS,2015-02-18,17.86,18.01,17.65,18.0
+CDNS,2015-02-19,17.95,18.32,17.85,18.23
+CDNS,2015-02-20,18.25,18.5,17.973,18.5
+CDNS,2015-02-23,18.48,18.55,18.3,18.47
+CDNS,2015-02-24,18.54,18.73,18.42,18.67
+CDNS,2015-02-25,18.63,18.77,18.43,18.73
+CDNS,2015-02-26,18.69,18.73,18.38,18.51
+CDNS,2015-02-27,18.33,18.48,18.24,18.355
+CDNS,2015-03-02,18.41,18.64,18.41,18.59
+CDNS,2015-03-03,18.46,18.59,18.35,18.45
+CDNS,2015-03-04,18.4,18.55,18.32,18.43
+CDNS,2015-03-05,18.48,18.49,18.1,18.21
+CDNS,2015-03-06,18.13,18.2,17.92,18.09
+CDNS,2015-03-09,18.08,18.23,17.92,18.2
+CDNS,2015-03-10,18.06,18.12,17.8,17.84
+CDNS,2015-03-11,17.85,17.92,17.65,17.83
+CDNS,2015-03-12,17.81,17.95,17.65,17.95
+CDNS,2015-03-13,17.94,18.19,17.78,18.11
+CDNS,2015-03-16,18.19,18.58,18.04,18.52
+CDNS,2015-03-17,18.45,18.57,18.29,18.39
+CDNS,2015-03-18,18.29,18.82,18.28,18.63
+CDNS,2015-03-19,18.62,18.74,18.56,18.6
+CDNS,2015-03-20,17.94,18.86,17.94,18.66
+CDNS,2015-03-23,18.66,18.68,18.51,18.52
+CDNS,2015-03-24,18.53,18.64,18.36,18.49
+CDNS,2015-03-25,18.53,18.58,17.99,17.99
+CDNS,2015-03-26,17.88,18.11,17.67,18.0
+CDNS,2015-03-27,18.04,18.11,17.83,18.08
+CDNS,2015-03-30,17.99,18.56,17.88,18.44
+CDNS,2015-03-31,18.32,18.5,18.09,18.44
+CDNS,2015-04-01,18.44,18.48,18.2,18.39
+CDNS,2015-04-02,18.4,18.66,18.32,18.5
+CDNS,2015-04-06,18.41,18.58,18.29,18.46
+CDNS,2015-04-07,18.46,18.78,18.31,18.65
+CDNS,2015-04-08,18.72,19.41,18.69,19.07
+CDNS,2015-04-09,19.0,19.17,18.815,19.02
+CDNS,2015-04-10,19.08,19.5,18.97,19.06
+CDNS,2015-04-13,19.09,19.33,19.04,19.07
+CDNS,2015-04-14,19.02,19.1,18.63,18.65
+CDNS,2015-04-15,18.7,18.86,18.57,18.73
+CDNS,2015-04-16,18.71,18.79,18.58,18.6
+CDNS,2015-04-17,18.5,18.55,18.32,18.43
+CDNS,2015-04-20,17.76,18.71,17.76,18.64
+CDNS,2015-04-21,18.73,18.85,18.61,18.83
+CDNS,2015-04-22,18.91,19.32,18.73,19.3
+CDNS,2015-04-23,19.29,19.34,19.14,19.22
+CDNS,2015-04-24,19.31,19.33,18.93,18.99
+CDNS,2015-04-27,19.03,19.24,18.73,18.76
+CDNS,2015-04-28,19.44,19.825,19.15,19.42
+CDNS,2015-04-29,19.33,19.53,18.89,18.93
+CDNS,2015-04-30,18.84,19.0,18.59,18.65
+CDNS,2015-05-01,18.73,19.09,18.7,18.96
+CDNS,2015-05-04,18.97,19.19,18.81,18.87
+CDNS,2015-05-05,18.77,18.84,18.55,18.58
+CDNS,2015-05-06,18.68,18.71,18.47,18.64
+CDNS,2015-05-07,18.65,19.02,18.423,18.98
+CDNS,2015-05-08,19.16,19.33,19.1,19.18
+CDNS,2015-05-11,19.19,19.24,19.07,19.14
+CDNS,2015-05-12,19.1,19.13,18.85,19.0
+CDNS,2015-05-13,19.08,19.22,18.95,18.99
+CDNS,2015-05-14,19.11,19.32,19.05,19.26
+CDNS,2015-05-15,19.24,19.31,19.14,19.2
+CDNS,2015-05-18,19.2,19.49,19.1,19.48
+CDNS,2015-05-19,19.46,19.6,19.33,19.4
+CDNS,2015-05-20,19.46,19.74,19.39,19.56
+CDNS,2015-05-21,19.53,19.85,19.45,19.82
+CDNS,2015-05-22,19.79,19.98,19.73,19.9
+CDNS,2015-05-26,19.83,19.94,19.75,19.885
+CDNS,2015-05-27,19.97,20.16,19.89,20.11
+CDNS,2015-05-28,20.05,20.18,19.87,19.92
+CDNS,2015-05-29,19.94,19.94,19.69,19.79
+CDNS,2015-06-01,20.0,20.02,19.62,19.81
+CDNS,2015-06-02,19.72,20.03,19.67,19.95
+CDNS,2015-06-03,20.04,20.28,19.94,20.23
+CDNS,2015-06-04,20.14,20.24,19.92,20.13
+CDNS,2015-06-05,20.06,20.51,19.94,20.39
+CDNS,2015-06-08,20.34,20.35,19.77,20.0
+CDNS,2015-06-09,20.0,20.0,19.64,19.71
+CDNS,2015-06-10,19.8,20.02,19.76,19.84
+CDNS,2015-06-11,19.9,19.96,19.63,19.75
+CDNS,2015-06-12,19.69,19.88,19.65,19.85
+CDNS,2015-06-15,19.65,19.85,19.45,19.82
+CDNS,2015-06-16,19.75,19.92,19.69,19.86
+CDNS,2015-06-17,19.94,20.13,19.87,20.02
+CDNS,2015-06-18,20.0,20.25,19.89,20.16
+CDNS,2015-06-19,19.83,20.19,19.75,20.07
+CDNS,2015-06-22,20.19,20.25,20.09,20.15
+CDNS,2015-06-23,20.14,20.18,20.0,20.05
+CDNS,2015-06-24,20.03,20.07,19.82,20.03
+CDNS,2015-06-25,20.05,20.16,20.02,20.14
+CDNS,2015-06-26,20.11,20.18,19.93,20.04
+CDNS,2015-06-29,19.88,19.92,19.47,19.49
+CDNS,2015-06-30,19.63,19.74,19.43,19.66
+CDNS,2015-07-01,19.81,19.96,19.38,19.49
+CDNS,2015-07-02,19.5,19.53,19.27,19.36
+CDNS,2015-07-06,19.19,19.42,19.1,19.38
+CDNS,2015-07-07,19.4,19.43,18.97,19.27
+CDNS,2015-07-08,19.1,19.26,19.08,19.22
+CDNS,2015-07-09,19.43,19.61,19.12,19.45
+CDNS,2015-07-10,19.59,19.72,19.45,19.58
+CDNS,2015-07-13,19.7,19.82,19.6,19.79
+CDNS,2015-07-14,19.78,19.83,19.68,19.69
+CDNS,2015-07-15,19.7,19.79,19.52,19.69
+CDNS,2015-07-16,19.73,19.87,19.53,19.56
+CDNS,2015-07-17,19.47,19.58,19.34,19.54
+CDNS,2015-07-20,19.59,20.04,19.53,19.94
+CDNS,2015-07-21,19.91,19.96,19.74,19.8
+CDNS,2015-07-22,19.63,19.76,19.43,19.49
+CDNS,2015-07-23,19.56,19.67,19.26,19.3
+CDNS,2015-07-24,19.28,19.41,19.06,19.16
+CDNS,2015-07-27,19.0,19.17,18.88,18.97
+CDNS,2015-07-28,19.66,21.14,19.51,20.79
+CDNS,2015-07-29,20.8,21.0,20.66,20.97
+CDNS,2015-07-30,20.89,21.02,20.82,20.93
+CDNS,2015-07-31,20.95,21.12,20.84,20.97
+CDNS,2015-08-03,20.92,20.99,20.8,20.98
+CDNS,2015-08-04,20.98,21.06,20.89,20.94
+CDNS,2015-08-05,21.05,21.28,21.05,21.1
+CDNS,2015-08-06,21.1,21.26,20.67,20.8
+CDNS,2015-08-07,20.81,20.93,20.75,20.9
+CDNS,2015-08-10,20.91,21.44,20.87,21.38
+CDNS,2015-08-11,21.25,21.55,21.17,21.35
+CDNS,2015-08-12,21.11,21.26,20.82,21.25
+CDNS,2015-08-13,21.18,21.54,21.18,21.35
+CDNS,2015-08-14,21.3,21.59,21.27,21.56
+CDNS,2015-08-17,21.54,21.85,21.39,21.8
+CDNS,2015-08-18,21.57,21.75,21.45,21.62
+CDNS,2015-08-19,21.43,21.86,21.38,21.63
+CDNS,2015-08-20,21.48,21.48,20.46,20.47
+CDNS,2015-08-21,20.32,20.41,19.8,19.8
+CDNS,2015-08-24,18.54,19.745,18.133,19.0
+CDNS,2015-08-25,19.6,19.6,18.73,18.75
+CDNS,2015-08-26,19.17,19.59,18.7,19.51
+CDNS,2015-08-27,19.74,19.96,19.55,19.94
+CDNS,2015-08-28,19.87,20.44,19.87,20.14
+CDNS,2015-08-31,20.0,20.27,19.96,20.02
+CDNS,2015-09-01,19.7,19.97,19.27,19.72
+CDNS,2015-09-02,19.96,20.0,19.56,19.93
+CDNS,2015-09-03,20.03,20.71,19.96,20.52
+CDNS,2015-09-04,20.24,20.51,20.13,20.29
+CDNS,2015-09-08,20.66,20.92,20.54,20.85
+CDNS,2015-09-09,21.0,21.08,20.59,20.61
+CDNS,2015-09-10,20.6,21.0,20.55,20.77
+CDNS,2015-09-11,20.73,20.81,20.52,20.65
+CDNS,2015-09-14,20.5,20.83,20.5,20.67
+CDNS,2015-09-15,20.73,21.19,20.68,21.14
+CDNS,2015-09-16,21.19,21.33,21.0,21.2
+CDNS,2015-09-17,21.09,21.37,21.01,21.13
+CDNS,2015-09-18,20.85,21.1,20.76,20.81
+CDNS,2015-09-21,21.0,21.22,20.8,21.08
+CDNS,2015-09-22,20.88,21.25,20.73,21.21
+CDNS,2015-09-23,21.26,21.29,20.96,21.18
+CDNS,2015-09-24,21.06,21.13,20.77,21.05
+CDNS,2015-09-25,21.25,21.34,20.84,20.95
+CDNS,2015-09-28,20.89,21.11,20.48,20.48
+CDNS,2015-09-29,20.53,20.66,20.37,20.44
+CDNS,2015-09-30,20.67,20.8,20.49,20.68
+CDNS,2015-10-01,20.74,20.8,20.23,20.52
+CDNS,2015-10-02,20.31,20.81,20.08,20.81
+CDNS,2015-10-05,20.95,21.3,20.916,21.3
+CDNS,2015-10-06,21.37,21.53,21.18,21.32
+CDNS,2015-10-07,21.4,21.5,20.99,21.4
+CDNS,2015-10-08,21.31,21.39,21.12,21.37
+CDNS,2015-10-09,21.42,21.8,21.09,21.75
+CDNS,2015-10-12,21.73,21.79,21.64,21.66
+CDNS,2015-10-13,21.59,21.79,21.34,21.63
+CDNS,2015-10-14,21.59,21.77,21.33,21.34
+CDNS,2015-10-15,21.44,21.52,21.23,21.39
+CDNS,2015-10-16,21.46,21.52,21.27,21.35
+CDNS,2015-10-19,21.33,21.425,21.07,21.21
+CDNS,2015-10-20,21.2,21.3,21.1,21.14
+CDNS,2015-10-21,21.28,21.34,20.98,21.0
+CDNS,2015-10-22,21.09,21.45,21.0,21.12
+CDNS,2015-10-23,21.26,21.41,21.09,21.4
+CDNS,2015-10-26,21.33,21.53,21.33,21.35
+CDNS,2015-10-27,22.0,23.3,21.75,21.75
+CDNS,2015-10-28,21.88,22.44,21.8,22.41
+CDNS,2015-10-29,22.32,22.41,22.0,22.04
+CDNS,2015-10-30,22.13,22.32,21.94,22.22
+CDNS,2015-11-02,22.19,22.45,22.19,22.26
+CDNS,2015-11-03,22.26,22.4,22.17,22.26
+CDNS,2015-11-04,22.33,22.57,22.23,22.45
+CDNS,2015-11-05,22.49,22.56,22.31,22.46
+CDNS,2015-11-06,22.4,22.71,22.4,22.71
+CDNS,2015-11-09,22.63,22.73,22.44,22.58
+CDNS,2015-11-10,22.58,22.84,22.55,22.78
+CDNS,2015-11-11,22.9,22.96,22.54,22.56
+CDNS,2015-11-12,22.45,22.68,22.1,22.43
+CDNS,2015-11-13,22.36,22.52,22.19,22.29
+CDNS,2015-11-16,22.25,22.5,22.23,22.49
+CDNS,2015-11-17,22.52,22.75,22.48,22.61
+CDNS,2015-11-18,22.63,22.92,22.44,22.91
+CDNS,2015-11-19,22.97,23.21,22.93,23.13
+CDNS,2015-11-20,22.15,22.16,21.34,21.47
+CDNS,2015-11-23,21.52,21.99,21.52,21.71
+CDNS,2015-11-24,21.66,21.92,21.55,21.72
+CDNS,2015-11-25,21.78,22.14,21.72,22.08
+CDNS,2015-11-27,22.14,22.43,22.0,22.37
+CDNS,2015-11-30,22.36,22.47,22.24,22.3
+CDNS,2015-12-01,19.66,22.63,19.35,22.27
+CDNS,2015-12-02,22.29,22.4,22.17,22.22
+CDNS,2015-12-03,22.23,22.23,20.96,21.22
+CDNS,2015-12-04,21.29,21.75,21.25,21.65
+CDNS,2015-12-07,21.56,21.76,21.43,21.56
+CDNS,2015-12-08,21.8,21.8,21.33,21.5
+CDNS,2015-12-09,21.4,21.66,21.05,21.11
+CDNS,2015-12-10,21.16,21.29,20.95,21.14
+CDNS,2015-12-11,20.97,21.37,20.88,21.09
+CDNS,2015-12-14,21.51,21.51,20.96,21.19
+CDNS,2015-12-15,21.34,21.77,21.25,21.61
+CDNS,2015-12-16,21.57,21.8,21.37,21.77
+CDNS,2015-12-17,21.79,21.84,21.33,21.34
+CDNS,2015-12-18,21.26,21.52,21.0,21.0
+CDNS,2015-12-21,21.11,21.21,20.7,20.92
+CDNS,2015-12-22,20.97,21.245,20.53,21.18
+CDNS,2015-12-23,21.24,21.48,21.07,21.32
+CDNS,2015-12-24,21.38,21.59,21.21,21.29
+CDNS,2015-12-28,21.18,21.25,21.02,21.21
+CDNS,2015-12-29,21.28,21.48,21.04,21.27
+CDNS,2015-12-30,21.26,21.37,21.14,21.22
+CDNS,2015-12-31,21.12,21.15,20.79,20.8
+CDNS,2016-01-04,20.0,20.57,20.0,20.53
+CDNS,2016-01-05,20.53,20.64,20.41,20.54
+CDNS,2016-01-06,20.24,20.38,20.11,20.2
+CDNS,2016-01-07,19.84,20.08,19.73,19.75
+CDNS,2016-01-08,19.85,19.94,19.22,19.24
+CDNS,2016-01-11,19.25,19.56,19.055,19.28
+CDNS,2016-01-12,19.42,19.51,18.94,19.14
+CDNS,2016-01-13,19.27,19.3001,18.48,18.66
+CDNS,2016-01-14,18.69,19.48,18.555,19.38
+CDNS,2016-01-15,18.82,19.15,18.586,19.0
+CDNS,2016-01-19,19.2,19.34,18.72,18.85
+CDNS,2016-01-20,18.54,19.17,18.32,19.04
+CDNS,2016-01-21,19.12,19.26,18.84,18.93
+CDNS,2016-01-22,19.2,19.55,19.13,19.52
+CDNS,2016-01-25,19.46,19.56,18.855,18.87
+CDNS,2016-01-26,18.92,19.43,18.85,19.3
+CDNS,2016-01-27,19.52,19.52,18.74,18.84
+CDNS,2016-01-28,19.0,19.13,18.77,18.99
+CDNS,2016-01-29,19.1,19.61,19.1,19.555
+CDNS,2016-02-01,19.36,19.755,18.81,19.54
+CDNS,2016-02-02,19.34,19.5,18.98,19.23
+CDNS,2016-02-03,19.31,19.49,18.97,19.23
+CDNS,2016-02-04,20.91,21.435,20.24,20.4
+CDNS,2016-02-05,20.31,20.4,19.9,20.0
+CDNS,2016-02-08,19.76,19.99,19.02,19.6
+CDNS,2016-02-09,19.35,20.01,19.35,19.82
+CDNS,2016-02-10,19.97,20.63,19.94,20.44
+CDNS,2016-02-11,20.05,20.56,20.04,20.15
+CDNS,2016-02-12,20.4,20.49,20.08,20.28
+CDNS,2016-02-16,20.48,20.87,20.32,20.61
+CDNS,2016-02-17,20.56,21.07,20.56,20.95
+CDNS,2016-02-18,20.95,21.09,20.41,20.78
+CDNS,2016-02-19,20.73,21.0,20.595,20.95
+CDNS,2016-02-22,21.08,21.29,20.87,21.25
+CDNS,2016-02-23,21.13,21.24,20.94,21.1
+CDNS,2016-02-24,20.43,21.35,20.43,21.3
+CDNS,2016-02-25,21.3,21.64,21.23,21.61
+CDNS,2016-02-26,21.67,21.93,21.59,21.63
+CDNS,2016-02-29,21.54,21.75,21.4001,21.55
+CDNS,2016-03-01,21.65,21.98,21.59,21.97
+CDNS,2016-03-02,21.95,22.285,21.92,22.17
+CDNS,2016-03-03,22.1,22.185,21.875,22.16
+CDNS,2016-03-04,22.16,22.46,22.13,22.3
+CDNS,2016-03-07,22.17,22.38,22.14,22.27
+CDNS,2016-03-08,22.18,22.205,21.93,21.94
+CDNS,2016-03-09,22.02,22.16,21.88,22.01
+CDNS,2016-03-10,22.16,22.3,21.9,22.24
+CDNS,2016-03-11,21.94,22.65,21.94,22.54
+CDNS,2016-03-14,22.43,22.72,22.43,22.61
+CDNS,2016-03-15,22.56,22.67,22.45,22.66
+CDNS,2016-03-16,22.44,23.04,22.44,23.02
+CDNS,2016-03-17,22.94,23.3,22.94,23.17
+CDNS,2016-03-18,23.15,23.3,23.11,23.17
+CDNS,2016-03-21,23.17,23.17,22.63,22.93
+CDNS,2016-03-22,23.05,23.07,22.79,22.93
+CDNS,2016-03-23,22.92,23.01,22.77,22.88
+CDNS,2016-03-24,22.72,23.005,22.72,23.0
+CDNS,2016-03-28,23.0,23.07,22.82,22.97
+CDNS,2016-03-29,22.96,23.61,22.82,23.59
+CDNS,2016-03-30,23.67,23.75,23.23,23.37
+CDNS,2016-03-31,23.38,23.73,23.36,23.58
+CDNS,2016-04-01,23.49,23.64,23.4,23.64
+CDNS,2016-04-04,23.6,23.65,23.5,23.55
+CDNS,2016-04-05,23.37,23.56,23.31,23.5
+CDNS,2016-04-06,23.24,23.47,23.1,23.46
+CDNS,2016-04-07,23.33,23.42,23.05,23.21
+CDNS,2016-04-08,23.3,23.56,23.209,23.41
+CDNS,2016-04-11,23.44,23.67,23.17,23.23
+CDNS,2016-04-12,23.27,23.37,22.79,22.98
+CDNS,2016-04-13,23.11,23.365,22.93,23.33
+CDNS,2016-04-14,23.36,23.54,23.3,23.32
+CDNS,2016-04-15,23.33,23.48,23.26,23.46
+CDNS,2016-04-18,23.39,23.69,23.27,23.63
+CDNS,2016-04-19,23.63,23.74,23.46,23.62
+CDNS,2016-04-20,23.5,23.65,23.37,23.51
+CDNS,2016-04-21,23.56,23.67,23.4,23.58
+CDNS,2016-04-22,23.49,23.785,23.43,23.74
+CDNS,2016-04-25,23.76,23.89,23.66,23.8
+CDNS,2016-04-26,23.5,23.71,23.0,23.53
+CDNS,2016-04-27,23.53,23.76,23.3001,23.73
+CDNS,2016-04-28,23.68,23.89,23.28,23.35
+CDNS,2016-04-29,23.28,23.38,23.04,23.19
+CDNS,2016-05-02,23.21,23.58,23.12,23.54
+CDNS,2016-05-03,23.33,23.47,23.2201,23.36
+CDNS,2016-05-04,23.31,23.415,23.0301,23.14
+CDNS,2016-05-05,23.22,23.37,22.97,23.06
+CDNS,2016-05-06,23.02,23.44,22.945,23.35
+CDNS,2016-05-09,23.25,23.655,23.1911,23.61
+CDNS,2016-05-10,23.66,23.68,23.35,23.64
+CDNS,2016-05-11,23.63,23.76,23.49,23.6
+CDNS,2016-05-12,23.63,23.72,23.27,23.45
+CDNS,2016-05-13,23.49,23.925,23.45,23.68
+CDNS,2016-05-16,23.8,24.175,23.76,23.95
+CDNS,2016-05-17,23.93,23.99,23.5,23.56
+CDNS,2016-05-18,23.52,24.105,23.51,23.92
+CDNS,2016-05-19,23.76,24.03,23.54,23.77
+CDNS,2016-05-20,23.95,24.55,23.68,24.55
+CDNS,2016-05-23,24.62,24.64,24.2891,24.38
+CDNS,2016-05-24,24.54,25.25,24.49,25.21
+CDNS,2016-05-25,25.27,25.49,24.83,24.94
+CDNS,2016-05-26,24.93,25.05,24.85,24.93
+CDNS,2016-05-27,24.86,25.07,24.451,25.05
+CDNS,2016-05-31,25.08,25.25,24.68,24.73
+CDNS,2016-06-01,24.62,24.82,24.4311,24.74
+CDNS,2016-06-02,24.72,24.77,24.49,24.73
+CDNS,2016-06-03,24.77,24.79,24.53,24.7
+CDNS,2016-06-06,24.87,25.145,24.79,24.88
+CDNS,2016-06-07,25.07,25.18,24.78,24.86
+CDNS,2016-06-08,24.93,24.94,24.72,24.88
+CDNS,2016-06-09,24.86,24.9,24.72,24.86
+CDNS,2016-06-10,24.64,24.815,24.55,24.705
+CDNS,2016-06-13,24.59,24.835,24.41,24.59
+CDNS,2016-06-14,24.29,24.45,24.21,24.39
+CDNS,2016-06-15,24.49,24.5,24.3,24.35
+CDNS,2016-06-16,24.33,24.46,24.2,24.4
+CDNS,2016-06-17,24.37,24.37,24.11,24.25
+CDNS,2016-06-20,24.47,24.83,24.42,24.48
+CDNS,2016-06-21,24.49,24.67,24.395,24.44
+CDNS,2016-06-22,24.44,24.5,24.265,24.3
+CDNS,2016-06-23,24.41,24.635,24.25,24.62
+CDNS,2016-06-24,23.76,24.16,23.74,23.78
+CDNS,2016-06-27,23.52,23.58,22.99,23.07
+CDNS,2016-06-28,23.23,23.64,23.15,23.6
+CDNS,2016-06-29,23.83,23.985,23.6629,23.95
+CDNS,2016-06-30,24.06,24.37,24.01,24.3
+CDNS,2016-07-01,24.3,24.515,24.26,24.38
+CDNS,2016-07-05,24.23,24.435,24.19,24.4
+CDNS,2016-07-06,24.34,24.51,24.19,24.44
+CDNS,2016-07-07,24.47,24.67,24.42,24.58
+CDNS,2016-07-08,24.7,25.135,24.58,25.05
+CDNS,2016-07-11,25.12,25.48,25.0,25.39
+CDNS,2016-07-12,25.46,25.685,25.4,25.58
+CDNS,2016-07-13,25.6,25.745,25.5,25.51
+CDNS,2016-07-14,25.66,25.825,25.62,25.73
+CDNS,2016-07-15,25.72,25.8,25.53,25.57
+CDNS,2016-07-18,25.63,25.73,25.515,25.66
+CDNS,2016-07-19,25.66,25.92,25.54,25.9
+CDNS,2016-07-20,26.0,26.23,25.9,26.11
+CDNS,2016-07-21,26.03,26.109,25.79,25.84
+CDNS,2016-07-22,25.81,26.135,25.68,26.07
+CDNS,2016-07-25,26.07,26.235,25.9194,26.13
+CDNS,2016-07-26,25.51,25.76,24.25,24.26
+CDNS,2016-07-27,24.4,24.49,24.12,24.18
+CDNS,2016-07-28,24.23,24.42,24.01,24.01
+CDNS,2016-07-29,24.05,24.16,23.83,24.05
+CDNS,2016-08-01,24.0,24.275,24.0,24.15
+CDNS,2016-08-02,24.09,24.21,23.94,23.96
+CDNS,2016-08-03,23.98,24.22,23.88,24.22
+CDNS,2016-08-04,24.19,24.36,24.13,24.33
+CDNS,2016-08-05,24.37,24.74,24.36,24.68
+CDNS,2016-08-08,24.7,24.8,24.62,24.695
+CDNS,2016-08-09,24.75,24.79,24.575,24.63
+CDNS,2016-08-10,24.62,24.75,24.61,24.68
+CDNS,2016-08-11,24.81,24.97,24.67,24.8
+CDNS,2016-08-12,24.72,24.84,24.68,24.71
+CDNS,2016-08-15,24.71,24.9,24.03,24.75
+CDNS,2016-08-16,24.65,24.71,24.35,24.37
+CDNS,2016-08-17,24.41,24.5,24.18,24.41
+CDNS,2016-08-18,24.39,24.8,24.39,24.76
+CDNS,2016-08-19,24.75,24.995,24.18,24.99
+CDNS,2016-08-22,24.9,25.04,24.8,24.95
+CDNS,2016-08-23,25.08,25.31,24.97,25.24
+CDNS,2016-08-24,25.17,25.28,25.09,25.21
+CDNS,2016-08-25,25.1,25.465,25.09,25.43
+CDNS,2016-08-26,25.48,25.71,25.38,25.57
+CDNS,2016-08-29,25.58,25.71,25.37,25.57
+CDNS,2016-08-30,25.53,25.64,25.43,25.52
+CDNS,2016-08-31,25.49,25.54,25.27,25.44
+CDNS,2016-09-01,25.41,25.66,25.4,25.51
+CDNS,2016-09-02,25.65,25.95,25.65,25.91
+CDNS,2016-09-06,25.9,25.97,25.76,25.84
+CDNS,2016-09-07,25.9,26.21,25.58,25.98
+CDNS,2016-09-08,25.88,25.96,25.71,25.71
+CDNS,2016-09-09,25.55,25.75,25.03,25.04
+CDNS,2016-09-12,24.94,25.3,24.84,25.29
+CDNS,2016-09-13,25.09,25.18,24.55,24.62
+CDNS,2016-09-14,24.66,24.66,24.28,24.39
+CDNS,2016-09-15,24.39,24.955,24.33,24.83
+CDNS,2016-09-16,24.81,24.9,24.2,24.23
+CDNS,2016-09-19,24.35,24.54,24.26,24.4
+CDNS,2016-09-20,24.54,24.745,24.49,24.5
+CDNS,2016-09-21,24.64,24.735,24.35,24.66
+CDNS,2016-09-22,25.28,25.28,24.76,25.08
+CDNS,2016-09-23,24.97,25.12,24.81,24.81
+CDNS,2016-09-26,24.72,24.87,24.61,24.78
+CDNS,2016-09-27,24.78,25.18,24.61,25.15
+CDNS,2016-09-28,25.16,25.335,25.02,25.32
+CDNS,2016-09-29,25.29,25.39,25.175,25.22
+CDNS,2016-09-30,25.37,25.655,25.2215,25.53
+CDNS,2016-10-03,25.5,25.59,25.345,25.41
+CDNS,2016-10-04,25.51,25.55,25.23,25.35
+CDNS,2016-10-05,25.42,25.63,25.39,25.47
+CDNS,2016-10-06,25.49,25.57,25.28,25.49
+CDNS,2016-10-07,25.5,25.6,25.33,25.53
+CDNS,2016-10-10,25.94,26.45,25.81,26.25
+CDNS,2016-10-11,26.15,26.15,25.54,25.66
+CDNS,2016-10-12,25.6,25.87,25.6,25.75
+CDNS,2016-10-13,25.67,25.97,25.17,25.92
+CDNS,2016-10-14,26.09,26.28,25.9644,25.99
+CDNS,2016-10-17,26.0,26.2,25.89,25.95
+CDNS,2016-10-18,26.26,26.38,26.1,26.24
+CDNS,2016-10-19,28.0,28.0,26.105,26.14
+CDNS,2016-10-20,26.02,26.09,25.73,25.82
+CDNS,2016-10-21,25.82,25.93,25.645,25.71
+CDNS,2016-10-24,25.92,26.035,25.64,25.74
+CDNS,2016-10-25,26.23,26.24,24.99,25.5
+CDNS,2016-10-26,25.41,25.72,25.29,25.52
+CDNS,2016-10-27,25.69,25.98,25.29,25.36
+CDNS,2016-10-28,25.44,25.69,25.32,25.38
+CDNS,2016-10-31,25.38,25.66,25.38,25.58
+CDNS,2016-11-01,25.55,25.65,24.99,25.16
+CDNS,2016-11-02,25.06,25.4,24.71,24.76
+CDNS,2016-11-03,24.8,25.07,24.72,24.79
+CDNS,2016-11-04,24.78,25.205,24.63,24.93
+CDNS,2016-11-07,25.3,25.5,25.21,25.44
+CDNS,2016-11-08,25.33,25.73,25.32,25.46
+CDNS,2016-11-09,25.07,25.32,24.59,25.06
+CDNS,2016-11-10,25.16,25.39,24.4708,24.84
+CDNS,2016-11-11,24.84,25.56,24.74,25.33
+CDNS,2016-11-14,26.95,26.95,25.29,25.51
+CDNS,2016-11-15,25.51,25.68,25.3,25.44
+CDNS,2016-11-16,25.92,25.92,25.18,25.86
+CDNS,2016-11-17,25.81,26.53,25.81,26.48
+CDNS,2016-11-18,26.97,26.97,26.38,26.4
+CDNS,2016-11-21,26.45,26.87,26.45,26.86
+CDNS,2016-11-22,26.9,27.035,26.68,26.77
+CDNS,2016-11-23,26.65,26.77,26.4,26.49
+CDNS,2016-11-25,26.5,26.93,26.5,26.76
+CDNS,2016-11-28,26.63,26.7366,26.47,26.52
+CDNS,2016-11-29,26.45,26.73,26.35,26.59
+CDNS,2016-11-30,26.45,26.74,26.22,26.28
+CDNS,2016-12-01,26.18,26.19,25.14,25.18
+CDNS,2016-12-02,25.14,25.5,24.95,25.32
+CDNS,2016-12-05,25.42,25.72,25.35,25.53
+CDNS,2016-12-06,25.53,25.78,25.49,25.59
+CDNS,2016-12-07,25.53,26.03,25.5,25.96
+CDNS,2016-12-08,25.95,26.305,25.93,26.18
+CDNS,2016-12-09,26.28,26.35,25.94,25.95
+CDNS,2016-12-12,25.66,25.87,25.4,25.85
+CDNS,2016-12-13,25.88,26.11,25.79,25.83
+CDNS,2016-12-14,24.15,25.96,24.15,25.66
+CDNS,2016-12-15,25.63,25.9,25.5,25.53
+CDNS,2016-12-16,25.49,25.82,25.48,25.54
+CDNS,2016-12-19,25.51,25.88,25.49,25.69
+CDNS,2016-12-20,25.72,25.93,25.68,25.92
+CDNS,2016-12-21,25.86,25.97,25.755,25.78
+CDNS,2016-12-22,25.76,25.83,25.375,25.52
+CDNS,2016-12-23,25.53,25.78,25.53,25.76
+CDNS,2016-12-27,25.82,26.08,25.76,25.88
+CDNS,2016-12-28,25.88,25.92,25.35,25.39
+CDNS,2016-12-29,25.36,25.52,25.24,25.52
+CDNS,2016-12-30,25.53,25.64,25.18,25.22
+CDNS,2017-01-03,25.43,25.68,25.24,25.34
+CDNS,2017-01-04,25.34,25.74,25.33,25.57
+CDNS,2017-01-05,25.61,25.91,25.57,25.665
+CDNS,2017-01-06,25.63,25.84,25.54,25.65
+CDNS,2017-01-09,25.57,25.86,25.55,25.72
+CDNS,2017-01-10,25.75,26.02,25.71,25.77
+CDNS,2017-01-11,25.81,26.16,25.8,26.11
+CDNS,2017-01-12,26.0,26.0,25.55,25.94
+CDNS,2017-01-13,25.7,26.2,25.42,26.07
+CDNS,2017-01-17,25.96,26.04,25.75,25.8
+CDNS,2017-01-18,25.85,26.06,25.69,25.91
+CDNS,2017-01-19,26.0,26.22,25.88,25.97
+CDNS,2017-01-20,25.99,26.25,25.9,25.94
+CDNS,2017-01-23,25.83,26.065,25.62,25.67
+CDNS,2017-01-24,25.74,26.27,25.67,26.23
+CDNS,2017-01-25,26.45,26.47,26.14,26.26
+CDNS,2017-01-26,26.31,26.37,25.94,25.96
+CDNS,2017-01-27,26.01,26.24,25.97,26.22
+CDNS,2017-01-30,26.18,26.24,25.76,26.11
+CDNS,2017-01-31,25.98,26.11,25.71,26.03
+CDNS,2017-02-01,26.03,26.14,25.77,25.82
+CDNS,2017-02-02,26.49,29.31,26.14,28.93
+CDNS,2017-02-03,29.05,29.58,28.87,29.13
+CDNS,2017-02-06,28.99,29.59,28.92,29.38
+CDNS,2017-02-07,29.35,29.69,29.32,29.38
+CDNS,2017-02-08,29.29,29.43,29.01,29.24
+CDNS,2017-02-09,29.31,29.63,29.29,29.55
+CDNS,2017-02-10,29.7,29.75,29.44,29.53
+CDNS,2017-02-13,29.6,29.88,29.5,29.82
+CDNS,2017-02-14,29.64,29.94,29.64,29.92
+CDNS,2017-02-15,29.56,30.18,29.56,30.1
+CDNS,2017-02-16,30.12,30.4125,30.0,30.24
+CDNS,2017-02-17,29.91,30.2,29.69,30.2
+CDNS,2017-02-21,30.03,30.82,29.99,30.79
+CDNS,2017-02-22,30.85,30.94,30.78,30.86
+CDNS,2017-02-23,30.94,30.9899,30.4,30.78
+CDNS,2017-02-24,30.6,31.29,30.58,31.29
+CDNS,2017-02-27,31.28,31.54,31.18,31.54
+CDNS,2017-02-28,31.54,31.54,30.89,30.9
+CDNS,2017-03-01,31.22,31.35,30.61,31.31
+CDNS,2017-03-02,31.19,31.36,31.0,31.09
+CDNS,2017-03-03,31.03,31.16,30.905,31.1
+CDNS,2017-03-06,30.96,31.1,30.84,31.005
+CDNS,2017-03-07,31.1,31.29,31.0,31.24
+CDNS,2017-03-08,31.22,31.35,31.22,31.33
+CDNS,2017-03-09,31.26,31.3,31.01,31.23
+CDNS,2017-03-10,31.37,31.44,31.26,31.4
+CDNS,2017-03-13,31.33,31.7,31.27,31.67
+CDNS,2017-03-14,31.55,31.64,31.435,31.6
+CDNS,2017-03-15,31.73,31.73,31.265,31.58
+CDNS,2017-03-16,31.59,31.91,31.425,31.63
+CDNS,2017-03-17,31.73,31.995,31.65,31.86
+CDNS,2017-03-20,31.93,32.06,31.7,31.93
+CDNS,2017-03-21,32.09,32.19,31.44,31.51
+CDNS,2017-03-22,30.35,31.88,30.35,31.78
+CDNS,2017-03-23,31.8,31.96,31.63,31.73
+CDNS,2017-03-24,31.78,32.02,31.53,31.61
+CDNS,2017-03-27,31.36,31.765,31.06,31.68
+CDNS,2017-03-28,31.71,31.8,31.37,31.38
+CDNS,2017-03-29,31.37,31.545,31.28,31.52
+CDNS,2017-03-30,31.54,31.64,31.32,31.35
+CDNS,2017-03-31,31.39,31.48,31.27,31.4
+CDNS,2017-04-03,31.4,31.46,31.015,31.15
+CDNS,2017-04-04,31.14,31.36,31.02,31.1
+CDNS,2017-04-05,31.14,31.39,30.81,30.85
+CDNS,2017-04-06,30.98,31.245,30.86,31.17
+CDNS,2017-04-07,31.07,31.22,30.92,31.18
+CDNS,2017-04-10,31.21,31.435,31.0,31.35
+CDNS,2017-04-11,31.33,31.48,31.15,31.48
+CDNS,2017-04-12,31.43,31.56,30.92,31.27
+CDNS,2017-04-13,31.22,31.4,31.04,31.11
+CDNS,2017-04-17,31.12,31.38,31.12,31.38
+CDNS,2017-04-18,31.31,32.16,31.2,32.16
+CDNS,2017-04-19,32.2,32.55,32.15,32.45
+CDNS,2017-04-20,32.59,32.845,32.31,32.77
+CDNS,2017-04-21,32.65,32.94,32.54,32.88
+CDNS,2017-04-24,33.07,33.61,32.98,33.48
+CDNS,2017-04-25,31.8,32.277,31.22,31.93
+CDNS,2017-04-26,31.99,32.0,31.6,31.745
+CDNS,2017-04-27,31.83,32.195,31.83,32.04
+CDNS,2017-04-28,32.05,32.6,31.9301,32.57
+CDNS,2017-05-01,32.73,32.94,32.575,32.71
+CDNS,2017-05-02,32.72,32.86,32.593,32.79
+CDNS,2017-05-03,32.71,32.77,32.525,32.76
+CDNS,2017-05-04,32.74,32.92,32.63,32.76
+CDNS,2017-05-05,32.86,33.06,32.78,33.04
+CDNS,2017-05-08,33.0,33.02,32.775,32.83
+CDNS,2017-05-09,32.93,33.14,32.87,33.0
+CDNS,2017-05-10,33.03,33.0858,32.86,32.93
+CDNS,2017-05-11,32.86,32.99,32.68,32.99
+CDNS,2017-05-12,33.02,33.1,32.74,32.89
+CDNS,2017-05-15,33.06,33.19,32.93,33.15
+CDNS,2017-05-16,33.25,33.31,33.03,33.24
+CDNS,2017-05-17,32.92,33.05,32.39,32.39
+CDNS,2017-05-18,32.28,32.7,32.07,32.32
+CDNS,2017-05-19,32.61,32.875,32.38,32.78
+CDNS,2017-05-22,32.89,33.56,32.765,33.53
+CDNS,2017-05-23,33.57,34.115,33.31,34.02
+CDNS,2017-05-24,34.06,34.31,33.8,34.27
+CDNS,2017-05-25,34.32,34.87,34.3,34.76
+CDNS,2017-05-26,34.7,35.29,34.57,34.94
+CDNS,2017-05-30,34.87,35.115,34.71,34.93
+CDNS,2017-05-31,34.99,35.4,34.83,35.14
+CDNS,2017-06-01,35.15,35.43,34.705,34.98
+CDNS,2017-06-02,35.03,35.43,35.03,35.27
+CDNS,2017-06-05,35.31,35.65,35.31,35.52
+CDNS,2017-06-06,35.4,35.6,35.28,35.41
+CDNS,2017-06-07,35.48,35.61,35.2,35.35
+CDNS,2017-06-08,35.41,35.54,35.2,35.44
+CDNS,2017-06-09,35.53,35.69,34.19,34.72
+CDNS,2017-06-12,34.47,34.52,33.56,34.23
+CDNS,2017-06-13,34.46,34.745,34.35,34.4
+CDNS,2017-06-14,34.55,34.69,33.96,34.34
+CDNS,2017-06-15,33.97,34.49,33.65,34.15
+CDNS,2017-06-16,34.08,34.37,33.9,34.18
+CDNS,2017-06-19,34.31,34.49,34.04,34.26
+CDNS,2017-06-20,34.25,34.655,34.005,34.09
+CDNS,2017-06-21,34.22,34.44,33.96,34.27
+CDNS,2017-06-22,34.36,34.41,34.02,34.28
+CDNS,2017-06-23,34.28,34.465,34.21,34.26
+CDNS,2017-06-26,34.36,34.52,34.17,34.3
+CDNS,2017-06-27,34.21,34.225,33.635,33.69
+CDNS,2017-06-28,33.92,34.22,33.58,34.09
+CDNS,2017-06-29,33.95,34.08,33.03,33.44
+CDNS,2017-06-30,33.55,33.765,33.35,33.49
+CDNS,2017-07-03,33.58,33.61,32.96,33.07
+CDNS,2017-07-05,33.12,33.35,32.97,33.27
+CDNS,2017-07-06,33.13,33.39,32.85,33.28
+CDNS,2017-07-07,33.35,33.855,33.13,33.675
+CDNS,2017-07-10,33.69,34.05,33.54,33.9
+CDNS,2017-07-11,33.86,34.23,33.815,34.15
+CDNS,2017-07-12,34.37,34.785,34.19,34.73
+CDNS,2017-07-13,34.8,34.8,34.34,34.45
+CDNS,2017-07-14,34.52,34.84,34.39,34.73
+CDNS,2017-07-17,34.63,34.79,34.54,34.71
+CDNS,2017-07-18,34.69,34.84,34.5093,34.81
+CDNS,2017-07-19,34.89,35.395,34.83,35.32
+CDNS,2017-07-20,35.31,35.31,34.75,35.09
+CDNS,2017-07-21,34.92,35.1,34.82,34.98
+CDNS,2017-07-24,34.98,35.1,34.76,35.07
+CDNS,2017-07-25,35.5,36.84,35.2606,36.64
+CDNS,2017-07-26,36.76,37.5,36.7,37.18
+CDNS,2017-07-27,37.36,37.51,36.45,36.98
+CDNS,2017-07-28,36.78,37.27,36.77,37.01
+CDNS,2017-07-31,37.03,37.29,36.7,36.89
+CDNS,2017-08-01,36.96,37.09,36.68,36.72
+CDNS,2017-08-02,36.84,36.88,35.95,36.05
+CDNS,2017-08-03,36.18,36.28,35.955,36.19
+CDNS,2017-08-04,35.91,36.36,35.91,36.2
+CDNS,2017-08-07,36.22,36.7788,36.22,36.63
+CDNS,2017-08-08,36.61,36.945,36.52,36.8
+CDNS,2017-08-09,36.58,36.655,36.4,36.56
+CDNS,2017-08-10,36.43,36.56,36.07,36.19
+CDNS,2017-08-11,36.29,36.67,36.17,36.34
+CDNS,2017-08-14,36.53,37.06,36.45,37.01
+CDNS,2017-08-15,37.02,37.28,36.96,37.22
+CDNS,2017-08-16,37.15,37.7,37.0152,37.56
+CDNS,2017-08-17,37.44,37.6,36.81,36.84
+CDNS,2017-08-18,36.92,37.14,36.69,36.95
+CDNS,2017-08-21,36.88,37.0,36.69,36.99
+CDNS,2017-08-22,37.07,37.46,36.99,37.45
+CDNS,2017-08-23,37.24,37.56,37.22,37.34
+CDNS,2017-08-24,37.44,37.48,37.01,37.18
+CDNS,2017-08-25,37.32,37.7,37.11,37.4
+CDNS,2017-08-28,37.48,37.86,37.4,37.78
+CDNS,2017-08-29,37.57,37.95,37.45,37.91
+CDNS,2017-08-30,37.9,38.44,37.8524,38.36
+CDNS,2017-08-31,38.49,39.3,38.46,39.29
+CDNS,2017-09-01,39.3,39.49,38.68,38.69
+CDNS,2017-09-05,38.51,38.78,37.84,38.24
+CDNS,2017-09-06,38.37,38.495,38.09,38.27
+CDNS,2017-09-07,38.36,38.74,38.32,38.43
+CDNS,2017-09-08,38.43,38.51,38.225,38.24
+CDNS,2017-09-11,38.13,38.13,37.47,37.61
+CDNS,2017-09-12,37.74,37.84,36.83,37.55
+CDNS,2017-09-13,37.56,37.66,37.14,37.45
+CDNS,2017-09-14,37.24,38.37,37.17,38.02
+CDNS,2017-09-15,38.0,38.5,37.76,38.27
+CDNS,2017-09-18,38.5,38.86,38.34,38.78
+CDNS,2017-09-19,38.8,38.98,38.57,38.82
+CDNS,2017-09-20,38.71,38.81,38.1,38.36
+CDNS,2017-09-21,38.49,38.51,38.2,38.43
+CDNS,2017-09-22,38.39,38.92,38.33,38.88
+CDNS,2017-09-25,38.85,38.87,38.22,38.42
+CDNS,2017-09-26,38.68,38.79,38.32,38.34
+CDNS,2017-09-27,38.5,38.97,38.5,38.92
+CDNS,2017-09-28,38.93,39.14,38.765,39.0
+CDNS,2017-09-29,39.08,39.47,38.98,39.47
+CDNS,2017-10-02,39.79,40.06,39.6,39.7
+CDNS,2017-10-03,39.81,40.155,39.7,40.06
+CDNS,2017-10-04,39.93,40.33,39.93,40.25
+CDNS,2017-10-05,40.34,40.44,40.16,40.39
+CDNS,2017-10-06,40.42,40.73,40.14,40.68
+CDNS,2017-10-09,40.68,41.08,40.68,41.01
+CDNS,2017-10-10,41.05,41.135,40.67,41.01
+CDNS,2017-10-11,41.14,41.47,41.06,41.39
+CDNS,2017-10-12,41.39,42.2,41.32,41.82
+CDNS,2017-10-13,42.0,42.19,41.89,42.0
+CDNS,2017-10-16,42.09,42.565,41.87,41.97
+CDNS,2017-10-17,42.0,42.0,41.64,41.81
+CDNS,2017-10-18,41.8,42.05,41.53,41.79
+CDNS,2017-10-19,41.66,41.87,41.32,41.81
+CDNS,2017-10-20,41.99,42.45,41.83,42.28
+CDNS,2017-10-23,42.47,42.56,42.09,42.15
+CDNS,2017-10-24,42.16,42.33,41.93,42.31
+CDNS,2017-10-25,42.23,42.42,41.85,42.22
+CDNS,2017-10-26,42.37,42.88,42.26,42.72
+CDNS,2017-10-27,42.47,43.23,41.35,43.08
+CDNS,2017-10-30,43.11,43.21,42.63,42.9
+CDNS,2017-10-31,42.91,43.19,42.71,43.16
+CDNS,2017-11-01,43.47,43.62,42.96,43.01
+CDNS,2017-11-02,43.38,43.84,43.075,43.79
+CDNS,2017-11-03,43.82,43.92,43.61,43.9
+CDNS,2017-11-06,44.0,44.34,43.69,44.29
+CDNS,2017-11-07,44.4,44.665,44.04,44.3
+CDNS,2017-11-08,44.25,44.39,43.98,44.07
+CDNS,2017-11-09,43.9,44.19,43.2,43.55
+CDNS,2017-11-10,43.51,44.16,43.41,44.04
+CDNS,2017-11-13,43.83,44.69,43.83,44.67
+CDNS,2017-11-14,44.52,44.83,44.36,44.77
+CDNS,2017-11-15,44.52,44.67,44.01,44.32
+CDNS,2017-11-16,44.57,45.39,44.42,44.86
+CDNS,2017-11-17,44.87,45.1,44.41,44.58
+CDNS,2017-11-20,44.58,45.16,44.56,44.86
+CDNS,2017-11-21,45.04,45.48,44.915,45.33
+CDNS,2017-11-22,45.41,45.4876,44.96,45.0
+CDNS,2017-11-24,45.14,45.64,45.06,45.6
+CDNS,2017-11-27,45.51,45.51,44.99,45.14
+CDNS,2017-11-28,45.28,45.41,45.01,45.19
+CDNS,2017-11-29,45.04,45.15,43.14,43.16
+CDNS,2017-11-30,43.56,44.03,43.41,43.91
+CDNS,2017-12-01,43.66,44.08,42.7905,43.72
+CDNS,2017-12-04,43.95,43.95,42.4,42.42
+CDNS,2017-12-05,42.41,43.45,42.23,42.67
+CDNS,2017-12-06,42.46,43.01,42.38,42.9
+CDNS,2017-12-07,42.96,43.58,42.96,43.55
+CDNS,2017-12-08,43.8,43.96,43.43,43.56
+CDNS,2017-12-11,43.69,43.88,43.38,43.5
+CDNS,2017-12-12,43.43,43.64,43.11,43.29
+CDNS,2017-12-13,43.31,43.5399,43.02,43.06
+CDNS,2017-12-14,43.14,43.59,43.04,43.19
+CDNS,2017-12-15,43.31,43.845,42.99,43.68
+CDNS,2017-12-18,44.17,44.46,43.35,43.56
+CDNS,2017-12-19,43.47,44.095,43.42,43.75
+CDNS,2017-12-20,43.94,43.94,43.11,43.21
+CDNS,2017-12-21,43.25,43.39,42.395,42.48
+CDNS,2017-12-22,42.39,42.39,41.951,42.26
+CDNS,2017-12-26,41.99,42.1,41.74,41.97
+CDNS,2017-12-27,42.1,42.37,41.9,42.25
+CDNS,2017-12-28,42.37,42.41,42.035,42.29
+CDNS,2017-12-29,42.31,42.49,41.81,41.82
+CDNS,2018-01-02,42.0,42.21,41.71,42.05
+CDNS,2018-01-03,42.16,42.95,42.05,42.93
+CDNS,2018-01-04,43.19,43.93,43.075,43.58
+CDNS,2018-01-05,43.78,44.2,43.67,43.99
+CDNS,2018-01-08,43.95,45.05,43.92,44.92
+CDNS,2018-01-09,45.0,45.27,44.62,45.07
+CDNS,2018-01-10,44.89,45.17,44.57,44.84
+CDNS,2018-01-11,44.9,45.14,44.77,44.87
+CDNS,2018-01-12,44.98,45.16,44.64,45.07
+CDNS,2018-01-16,45.22,45.4085,44.2,44.28
+CDNS,2018-01-17,44.66,45.06,44.51,44.86
+CDNS,2018-01-18,44.91,45.08,44.72,44.94
+CDNS,2018-01-19,45.0,45.74,44.84,45.6
+CDNS,2018-01-22,45.52,45.86,45.25,45.69
+CDNS,2018-01-23,45.6,45.94,45.5,45.75
+CDNS,2018-01-24,45.89,46.0,45.36,45.38
+CDNS,2018-01-25,45.58,45.92,44.77,44.86
+CDNS,2018-01-26,45.17,45.81,44.671,45.8
+CDNS,2018-01-29,45.56,45.745,44.475,44.56
+CDNS,2018-01-30,44.36,44.71,43.82,43.98
+CDNS,2018-01-31,44.06,45.03,43.92,44.86
+CDNS,2018-02-01,44.4,45.25,41.9,42.23
+CDNS,2018-02-02,42.04,42.15,41.08,41.1
+CDNS,2018-02-05,40.93,41.41,39.27,39.29
+CDNS,2018-02-06,38.73,39.66,37.78,39.58
+CDNS,2018-02-07,37.91,39.71,37.61,38.56
+CDNS,2018-02-08,38.48,38.49,36.79,36.82
+CDNS,2018-02-09,37.33,38.02,36.23,37.68
+CDNS,2018-02-12,37.95,38.835,37.93,38.6
+CDNS,2018-02-13,39.13,39.13,37.54,37.9
+CDNS,2018-02-14,37.55,38.72,37.42,38.63
+CDNS,2018-02-15,38.78,39.21,38.3,39.08
+CDNS,2018-02-16,39.11,39.46,38.8101,39.16
+CDNS,2018-02-20,38.91,40.31,38.9,40.17
+CDNS,2018-02-21,40.18,40.34,39.255,39.26
+CDNS,2018-02-22,39.42,39.75,38.61,38.8
+CDNS,2018-02-23,39.04,39.76,39.04,39.74
+CDNS,2018-02-26,39.83,40.11,39.645,39.89
+CDNS,2018-02-27,40.01,40.1,39.39,39.39
+CDNS,2018-02-28,39.64,39.94,38.76,38.77
+CDNS,2018-03-01,38.84,39.02,37.91,38.23
+CDNS,2018-03-02,37.89,39.37,37.8,39.29
+CDNS,2018-03-05,38.95,39.8199,38.73,39.5
+CDNS,2018-03-06,39.51,39.57,38.86,38.98
+CDNS,2018-03-07,38.8,39.63,38.735,39.37
+CDNS,2018-03-08,39.38,39.81,39.06,39.3
+CDNS,2018-03-09,39.65,39.8,38.76,39.68
+CDNS,2018-03-12,39.83,40.05,39.61,39.7
+CDNS,2018-03-13,39.96,40.3,39.03,39.17
+CDNS,2018-03-14,39.25,39.54,38.67,38.83
+CDNS,2018-03-15,38.75,39.39,38.75,39.08
+CDNS,2018-03-16,39.21,39.33,38.41,38.59
+CDNS,2018-03-19,38.3,38.79,37.75,38.23
+CDNS,2018-03-20,38.23,38.5,37.74,37.96
+CDNS,2018-03-21,37.96,38.75,37.7,38.35
+CDNS,2018-03-22,37.86,38.28,37.38,37.39
+CDNS,2018-03-23,37.29,37.5,36.38,36.38
+CDNS,2018-03-26,36.97,38.0,36.56,37.46
+CDNS,2018-03-27,37.6,37.66,36.22,36.4
+CDNS,2018-03-28,36.51,36.84,36.02,36.14
+CDNS,2018-03-29,36.4,37.51,36.37,36.77
+CDNS,2018-04-02,36.69,37.05,35.49,35.85
+CDNS,2018-04-03,36.01,36.4689,35.67,36.31
+CDNS,2018-04-04,35.75,36.78,35.59,36.68
+CDNS,2018-04-05,37.41,37.52,36.8,36.98
+CDNS,2018-04-06,36.71,36.8,35.66,35.9
+CDNS,2018-04-09,36.16,37.13,36.03,36.25
+CDNS,2018-04-10,36.82,37.28,36.55,37.01
+CDNS,2018-04-11,36.69,37.08,36.25,36.7
+CDNS,2018-04-12,36.85,37.68,36.78,37.47
+CDNS,2018-04-13,37.68,37.78,37.16,37.3
+CDNS,2018-04-16,37.58,37.59,37.23,37.54
+CDNS,2018-04-17,37.86,38.22,36.99,38.1
+CDNS,2018-04-18,38.09,38.33,37.52,38.17
+CDNS,2018-04-19,37.88,37.89,37.22,37.38
+CDNS,2018-04-20,37.3,37.62,36.77,37.02
+CDNS,2018-04-23,37.21,37.47,36.645,36.74
+CDNS,2018-04-24,40.11,41.49,39.62,40.09
+CDNS,2018-04-25,39.96,39.99,38.58,39.56
+CDNS,2018-04-26,39.85,40.48,39.31,39.89
+CDNS,2018-04-27,40.04,40.22,39.8,39.96
+CDNS,2018-04-30,40.06,40.36,39.96,40.06
+CDNS,2018-05-01,39.91,40.38,39.57,40.34
+CDNS,2018-05-02,39.89,40.35,39.75,39.97
+CDNS,2018-05-03,39.7,40.3199,39.58,40.25
+CDNS,2018-05-04,40.15,40.88,39.95,40.8
+CDNS,2018-05-07,40.84,41.27,40.84,41.07
+CDNS,2018-05-08,40.89,41.2,40.66,40.9
+CDNS,2018-05-09,41.0,41.89,40.96,41.76
+CDNS,2018-05-10,41.86,42.28,41.56,42.23
+CDNS,2018-05-11,42.27,42.47,42.06,42.25
+CDNS,2018-05-14,42.37,42.54,42.0,42.19
+CDNS,2018-05-15,41.83,41.96,40.92,41.08
+CDNS,2018-05-16,41.16,41.28,40.88,41.03
+CDNS,2018-05-17,40.97,41.75,40.9,41.52
+CDNS,2018-05-18,41.45,41.89,41.17,41.8
+CDNS,2018-05-21,41.99,42.13,41.77,42.01
+CDNS,2018-05-22,42.03,42.63,42.01,42.05
+CDNS,2018-05-23,41.72,42.34,41.54,42.33
+CDNS,2018-05-24,42.21,42.43,41.835,42.23
+CDNS,2018-05-25,42.09,42.29,41.96,42.24
+CDNS,2018-05-29,42.02,42.29,41.82,42.01
+CDNS,2018-05-30,42.2,42.55,42.02,42.16
+CDNS,2018-05-31,42.15,42.799,42.05,42.45
+CDNS,2018-06-01,42.71,43.26,42.67,43.21
+CDNS,2018-06-04,43.41,43.58,42.88,43.42
+CDNS,2018-06-05,43.21,43.75,43.19,43.69
+CDNS,2018-06-06,43.86,44.18,43.75,44.12
+CDNS,2018-06-07,44.06,44.5,43.79,44.08
+CDNS,2018-06-08,43.92,44.15,43.66,44.07
+CDNS,2018-06-11,44.14,44.325,43.91,44.25
+CDNS,2018-06-12,44.2,44.53,44.13,44.51
+CDNS,2018-06-13,44.4,44.795,44.37,44.58
+CDNS,2018-06-14,44.84,45.17,44.6,44.94
+CDNS,2018-06-15,44.91,45.14,44.46,45.02
+CDNS,2018-06-18,44.7,45.225,44.2025,45.18
+CDNS,2018-06-19,44.69,44.97,44.4,44.92
+CDNS,2018-06-20,44.87,45.38,44.87,45.2
+CDNS,2018-06-21,45.22,45.46,44.82,44.9
+CDNS,2018-06-22,44.92,45.0,43.86,43.87
+CDNS,2018-06-25,43.54,43.79,42.96,43.34
+CDNS,2018-06-26,43.35,43.79,43.27,43.53
+CDNS,2018-06-27,43.6,44.11,42.85,42.86
+CDNS,2018-06-28,42.72,43.175,42.4902,43.1
+CDNS,2018-06-29,43.24,43.53,43.09,43.31
+CDNS,2018-07-02,42.95,43.79,42.84,43.77
+CDNS,2018-07-03,44.04,44.36,43.78,43.81
+CDNS,2018-07-05,43.96,44.47,43.73,44.46
+CDNS,2018-07-06,44.54,45.04,44.515,44.88
+CDNS,2018-07-09,45.1,45.38,44.53,44.87
+CDNS,2018-07-10,44.71,44.94,44.54,44.78
+CDNS,2018-07-11,44.52,44.67,44.28,44.6
+CDNS,2018-07-12,44.77,45.64,44.77,45.57
+CDNS,2018-07-13,45.67,45.7265,45.2,45.29
+CDNS,2018-07-16,45.31,45.37,44.97,45.07
+CDNS,2018-07-17,44.83,45.755,44.81,45.66
+CDNS,2018-07-18,45.56,45.715,45.25,45.52
+CDNS,2018-07-19,45.27,45.52,44.88,45.23
+CDNS,2018-07-20,45.15,45.595,45.0,45.14
+CDNS,2018-07-23,44.98,45.21,44.8138,45.15
+CDNS,2018-07-24,45.8,46.55,45.24,45.5
+CDNS,2018-07-25,45.6,46.82,45.56,46.8
+CDNS,2018-07-26,46.81,46.99,46.23,46.26
+CDNS,2018-07-27,46.25,46.45,44.83,45.24
+CDNS,2018-07-30,45.02,45.29,43.86,43.91
+CDNS,2018-07-31,44.2,44.48,43.83,44.09
+CDNS,2018-08-01,44.21,44.58,43.87,43.99
+CDNS,2018-08-02,43.68,44.74,43.565,44.7
+CDNS,2018-08-03,44.81,44.96,44.38,44.77
+CDNS,2018-08-06,44.74,45.3,44.605,45.09
+CDNS,2018-08-07,45.08,45.47,45.035,45.16
+CDNS,2018-08-08,45.07,45.33,44.86,45.07
+CDNS,2018-08-09,45.19,45.58,44.97,45.33
+CDNS,2018-08-10,45.12,45.52,45.04,45.2
+CDNS,2018-08-13,45.31,45.68,45.09,45.36
+CDNS,2018-08-14,45.66,46.1,45.42,46.0
+CDNS,2018-08-15,45.61,45.82,45.1,45.44
+CDNS,2018-08-16,45.58,45.73,45.27,45.37
+CDNS,2018-08-17,45.22,45.38,44.691,45.18
+CDNS,2018-08-20,45.2,45.36,44.83,45.08
+CDNS,2018-08-21,45.12,45.64,45.105,45.4
+CDNS,2018-08-22,45.4,45.83,45.25,45.75
+CDNS,2018-08-23,45.62,46.735,45.58,46.37
+CDNS,2018-08-24,46.62,46.94,46.54,46.82
+CDNS,2018-08-27,46.98,47.17,46.7,46.84
+CDNS,2018-08-28,47.0,47.18,46.67,46.91
+CDNS,2018-08-29,47.05,47.385,46.98,47.26
+CDNS,2018-08-30,47.08,47.31,46.98,47.06
+CDNS,2018-08-31,46.89,47.4,46.74,47.04
+CDNS,2018-09-04,46.91,47.27,46.42,46.64
+CDNS,2018-09-05,46.61,46.72,45.7,46.53
+CDNS,2018-09-06,46.6,46.92,46.32,46.54
+CDNS,2018-09-07,46.41,46.7,46.22,46.44
+CDNS,2018-09-10,46.69,46.79,46.39,46.49
+CDNS,2018-09-11,46.34,46.67,46.24,46.46
+CDNS,2018-09-12,46.34,46.44,45.79,45.87
+CDNS,2018-09-13,46.04,46.47,45.9,46.31
+CDNS,2018-09-14,46.11,46.66,46.11,46.26
+CDNS,2018-09-17,46.16,46.41,45.335,45.37
+CDNS,2018-09-18,45.32,45.64,45.2,45.22
+CDNS,2018-09-19,45.22,45.33,44.69,45.03
+CDNS,2018-09-20,45.24,45.84,45.14,45.75
+CDNS,2018-09-21,45.79,45.93,45.44,45.53
+CDNS,2018-09-24,45.39,45.69,45.01,45.57
+CDNS,2018-09-25,45.74,45.93,45.375,45.42
+CDNS,2018-09-26,45.4,45.82,44.9,44.95
+CDNS,2018-09-27,45.08,45.12,44.7625,45.01
+CDNS,2018-09-28,44.93,45.34,44.78,45.32
+CDNS,2018-10-01,45.46,45.69,44.92,45.06
+CDNS,2018-10-02,45.06,45.11,44.385,44.49
+CDNS,2018-10-03,44.66,45.11,44.5,44.9
+CDNS,2018-10-04,44.7,44.81,43.09,43.42
+CDNS,2018-10-05,43.47,43.7,42.56,42.9
+CDNS,2018-10-08,42.75,42.85,40.96,41.41
+CDNS,2018-10-09,41.42,41.86,40.965,41.31
+CDNS,2018-10-10,41.11,41.31,39.43,39.48
+CDNS,2018-10-11,39.43,40.29,39.08,39.13
+CDNS,2018-10-12,39.85,40.125,39.16,39.99
+CDNS,2018-10-15,39.82,39.99,39.28,39.38
+CDNS,2018-10-16,39.77,40.44,39.61,40.34
+CDNS,2018-10-17,40.33,40.51,39.71,40.4
+CDNS,2018-10-18,40.19,40.31,39.87,40.04
+CDNS,2018-10-19,40.14,40.72,39.97,40.11
+CDNS,2018-10-22,40.29,40.82,40.14,40.61
+CDNS,2018-10-23,43.9,47.035,43.0,46.85
+CDNS,2018-10-24,46.47,46.8973,45.11,45.11
+CDNS,2018-10-25,45.57,46.98,45.49,46.53
+CDNS,2018-10-26,45.24,46.52,45.24,45.52
+CDNS,2018-10-29,46.33,46.53,43.49,44.2
+CDNS,2018-10-30,44.16,44.9,43.64,44.38
+CDNS,2018-10-31,44.99,45.34,44.4,44.57
+CDNS,2018-11-01,44.48,45.39,43.99,45.31
+CDNS,2018-11-02,45.29,45.71,44.75,45.15
+CDNS,2018-11-05,45.36,45.65,44.5,44.95
+CDNS,2018-11-06,44.84,45.11,44.29,44.7
+CDNS,2018-11-07,45.18,46.22,45.16,46.15
+CDNS,2018-11-08,46.2,46.73,45.935,46.46
+CDNS,2018-11-09,46.25,46.41,45.85,46.26
+CDNS,2018-11-12,45.99,45.99,44.69,44.82
+CDNS,2018-11-13,45.01,45.83,44.47,44.6
+CDNS,2018-11-14,45.08,45.59,44.25,44.42
+CDNS,2018-11-15,44.16,45.58,44.09,45.54
+CDNS,2018-11-16,45.4,46.04,45.12,45.76
+CDNS,2018-11-19,45.6,45.6,42.66,42.77
+CDNS,2018-11-20,42.37,43.29,41.8421,42.68
+CDNS,2018-11-21,43.29,43.81,42.57,43.06
+CDNS,2018-11-23,42.62,43.03,42.31,42.61
+CDNS,2018-11-26,43.11,43.55,42.6,43.54
+CDNS,2018-11-27,43.31,43.66,42.85,43.08
+CDNS,2018-11-28,43.24,44.8,43.15,44.77
+CDNS,2018-11-29,44.52,44.62,43.85,44.12
+CDNS,2018-11-30,44.26,45.14,44.0,45.04
+CDNS,2018-12-03,45.99,46.38,45.57,46.22
+CDNS,2018-12-04,46.11,46.32,44.58,44.73
+CDNS,2018-12-06,43.85,44.24,43.2246,44.0
+CDNS,2018-12-07,43.65,43.89,42.29,42.67
+CDNS,2018-12-10,42.67,43.605,42.44,43.38
+CDNS,2018-12-11,44.13,44.7,43.58,43.83
+CDNS,2018-12-12,44.73,45.05,44.34,44.39
+CDNS,2018-12-13,44.5,44.7,43.86,44.11
+CDNS,2018-12-14,43.65,44.01,42.51,43.22
+CDNS,2018-12-17,43.14,43.2,42.07,42.31
+CDNS,2018-12-18,42.74,43.35,42.52,43.07
+CDNS,2018-12-19,42.94,43.53,41.44,42.09
+CDNS,2018-12-20,42.0,42.41,41.01,41.56
+CDNS,2018-12-21,41.71,42.39,40.63,40.69
+CDNS,2018-12-24,40.54,41.42,40.31,40.31
+CDNS,2018-12-26,40.69,42.61,40.44,42.59
+CDNS,2018-12-27,42.07,43.41,41.74,43.41
+CDNS,2018-12-28,43.54,43.95,42.65,43.34
+CDNS,2018-12-31,43.6,43.79,43.15,43.48
+CDNS,2019-01-02,42.65,43.48,42.5,43.23
+CDNS,2019-01-03,42.69,42.93,41.43,41.53
+CDNS,2019-01-04,42.13,43.49,41.78,43.26
+CDNS,2019-01-07,42.93,43.73,42.8,43.42
+CDNS,2019-01-08,44.16,44.24,43.28,43.67
+CDNS,2019-01-09,43.67,44.17,43.42,43.85
+CDNS,2019-01-10,43.64,44.36,43.29,44.32
+CDNS,2019-01-11,44.03,44.58,43.8,44.45
+CDNS,2019-01-14,44.15,44.55,43.915,44.38
+CDNS,2019-01-15,44.67,45.33,44.44,45.27
+CDNS,2019-01-16,45.12,45.46,44.97,45.37
+CDNS,2019-01-17,45.14,45.772,44.99,45.74
+CDNS,2019-01-18,46.05,46.63,45.63,46.62
+CDNS,2019-01-22,46.22,46.6,45.41,45.78
+CDNS,2019-01-23,45.57,46.23,45.17,45.48
+CDNS,2019-01-24,45.48,46.13,45.24,45.94
+CDNS,2019-01-25,46.48,46.74,46.22,46.59
+CDNS,2019-01-28,45.96,46.46,45.76,46.46
+CDNS,2019-01-29,46.45,46.58,45.97,46.3
+CDNS,2019-01-30,46.53,47.59,46.2778,47.48
+CDNS,2019-01-31,47.5,48.17,47.48,48.03
+CDNS,2019-02-01,48.05,48.81,48.0,48.68
+CDNS,2019-02-04,49.03,51.006,48.75,49.69
+CDNS,2019-02-05,49.9,50.21,49.69,50.08
+CDNS,2019-02-06,50.09,50.58,49.76,50.48
+CDNS,2019-02-07,50.12,50.62,49.96,50.58
+CDNS,2019-02-08,50.2,50.91,49.97,50.91
+CDNS,2019-02-11,51.0,51.44,50.7,50.84
+CDNS,2019-02-12,51.31,52.18,50.98,52.13
+CDNS,2019-02-13,52.25,52.37,51.2,51.36
+CDNS,2019-02-14,51.32,51.9,51.01,51.66
+CDNS,2019-02-15,52.09,52.6,51.7,52.58
+CDNS,2019-02-19,52.34,52.77,52.14,52.64
+CDNS,2019-02-20,57.0,57.25,54.91,55.07
+CDNS,2019-02-21,55.0,55.605,54.22,55.4
+CDNS,2019-02-22,55.56,56.72,55.46,56.57
+CDNS,2019-02-25,56.92,57.92,56.65,57.27
+CDNS,2019-02-26,57.29,57.46,56.88,57.36
+CDNS,2019-02-27,57.1,57.47,56.7,57.45
+CDNS,2019-02-28,57.49,58.075,57.15,57.25
+CDNS,2019-03-01,58.06,58.35,57.42,58.14
+CDNS,2019-03-04,58.88,58.88,57.55,58.54
+CDNS,2019-03-05,58.59,58.95,58.2801,58.87
+CDNS,2019-03-06,58.95,59.1692,58.43,58.51
+CDNS,2019-03-07,58.46,58.88,58.21,58.77
+CDNS,2019-03-08,58.13,59.17,57.76,59.16
+CDNS,2019-03-11,59.32,60.0,59.2006,59.96
+CDNS,2019-03-12,60.0,60.7,59.86,60.62
+CDNS,2019-03-13,60.87,61.43,60.0,60.66
+CDNS,2019-03-14,60.76,61.395,60.64,61.16
+CDNS,2019-03-15,61.26,62.17,60.87,60.99
+CDNS,2019-03-18,61.26,61.71,61.005,61.06
+CDNS,2019-03-19,61.19,61.5,60.75,61.24
+CDNS,2019-03-20,61.31,61.9,61.14,61.45
+CDNS,2019-03-21,61.57,63.185,61.57,63.08
+CDNS,2019-03-22,63.11,63.24,61.72,61.76
+CDNS,2019-03-25,61.76,62.255,61.2652,62.11
+CDNS,2019-03-26,62.3,62.9,62.03,62.3
+CDNS,2019-03-27,62.35,62.445,61.095,61.83
+CDNS,2019-03-28,62.03,62.75,61.67,62.65
+CDNS,2019-03-29,63.15,63.56,62.8,63.51
+CDNS,2019-04-01,65.08,65.24,63.6,64.8
+CDNS,2019-04-02,64.75,64.81,63.96,64.61
+CDNS,2019-04-03,65.06,65.45,64.56,65.17
+CDNS,2019-04-04,65.25,65.25,63.05,63.67
+CDNS,2019-04-05,64.13,64.3,63.51,64.2
+CDNS,2019-04-08,64.23,64.29,63.28,63.98
+CDNS,2019-04-09,63.64,64.59,63.63,64.31
+CDNS,2019-04-10,64.31,64.99,64.28,64.47
+CDNS,2019-04-11,64.59,64.72,64.08,64.57
+CDNS,2019-04-12,64.8,65.0,64.4,64.98
+CDNS,2019-04-15,65.0,65.37,64.59,65.06
+CDNS,2019-04-16,65.48,65.64,64.25,64.7
+CDNS,2019-04-17,65.0,65.06,63.74,63.97
+CDNS,2019-04-18,64.33,64.33,62.52,63.37
+CDNS,2019-04-22,63.31,64.2725,63.25,64.21
+CDNS,2019-04-23,68.5,69.69,65.88,66.7
+CDNS,2019-04-24,66.79,68.33,66.69,67.65
+CDNS,2019-04-25,68.11,68.44,66.69,67.49
+CDNS,2019-04-26,67.5,68.25,66.84,68.22
+CDNS,2019-04-29,68.42,68.87,67.92,68.18
+CDNS,2019-04-30,68.18,69.44,68.16,69.38
+CDNS,2019-05-01,69.6,69.99,68.46,68.54
+CDNS,2019-05-02,68.54,69.5152,68.2,69.45
+CDNS,2019-05-03,69.59,70.49,68.75,70.27
+CDNS,2019-05-06,68.62,70.19,68.06,70.0
+CDNS,2019-05-07,69.11,69.46,67.94,68.6
+CDNS,2019-05-08,68.29,69.3,67.891,68.94
+CDNS,2019-05-09,68.07,69.0,67.2,68.7
+CDNS,2019-05-10,68.45,69.52,67.48,69.36
+CDNS,2019-05-13,67.4,68.22,66.67,66.9
+CDNS,2019-05-14,67.27,68.49,67.08,68.09
+CDNS,2019-05-15,67.55,69.18,67.32,68.74
+CDNS,2019-05-16,68.9,70.36,68.75,69.85
+CDNS,2019-05-17,69.53,69.93,68.56,68.66
+CDNS,2019-05-20,67.37,67.4,64.375,64.62
+CDNS,2019-05-21,65.4,65.775,65.17,65.35
+CDNS,2019-05-22,65.02,65.14,64.44,64.72
+CDNS,2019-05-23,64.21,64.3,63.31,63.72
+CDNS,2019-05-24,63.89,64.33,63.78,63.99
+CDNS,2019-05-28,64.16,65.13,63.46,63.92
+CDNS,2019-05-29,63.44,64.18,62.82,63.75
+CDNS,2019-05-30,64.01,64.79,63.82,64.32
+CDNS,2019-05-31,63.45,64.27,63.13,63.57
+CDNS,2019-06-03,63.31,63.8,61.32,61.7
+CDNS,2019-06-04,62.57,63.55,62.22,63.22
+CDNS,2019-06-05,64.07,64.84,63.86,64.5
+CDNS,2019-06-06,64.7,64.85,63.66,64.69
+CDNS,2019-06-07,64.87,65.94,64.85,65.57
+CDNS,2019-06-10,66.2,67.31,65.85,67.17
+CDNS,2019-06-11,67.83,68.33,67.38,68.2
+CDNS,2019-06-12,68.14,69.51,68.0,69.35
+CDNS,2019-06-13,69.98,70.08,67.89,68.1
+CDNS,2019-06-14,68.0,68.0,67.08,67.72
+CDNS,2019-06-17,67.9,68.4125,67.31,67.55
+CDNS,2019-06-18,68.33,69.37,68.07,69.21
+CDNS,2019-06-19,69.35,71.61,69.22,71.44
+CDNS,2019-06-20,72.52,73.09,72.2081,72.67
+CDNS,2019-06-21,72.5,72.87,71.16,71.37
+CDNS,2019-06-24,71.57,71.88,70.574,71.28
+CDNS,2019-06-25,71.04,71.66,69.36,69.43
+CDNS,2019-06-26,69.98,70.76,69.63,69.84
+CDNS,2019-06-27,69.99,70.48,69.95,70.17
+CDNS,2019-06-28,70.39,70.93,69.95,70.81
+CDNS,2019-07-01,72.56,73.53,72.38,73.35
+CDNS,2019-07-02,73.35,74.02,73.29,74.02
+CDNS,2019-07-03,74.25,75.02,74.0201,74.81
+CDNS,2019-07-05,74.2,74.43,72.883,74.41
+CDNS,2019-07-08,74.08,74.46,73.735,74.37
+CDNS,2019-07-09,73.85,74.57,73.54,74.49
+CDNS,2019-07-10,74.84,75.595,74.58,75.1
+CDNS,2019-07-11,75.55,75.56,74.75,75.2
+CDNS,2019-07-12,75.17,75.51,73.95,75.02
+CDNS,2019-07-15,75.53,75.53,74.72,75.2
+CDNS,2019-07-16,75.05,75.45,74.67,74.69
+CDNS,2019-07-17,74.75,75.41,74.29,74.35
+CDNS,2019-07-18,74.0,75.04,73.62,74.72
+CDNS,2019-07-19,74.8,74.922,72.87,72.92
+CDNS,2019-07-22,73.4,73.85,72.49,72.66
+CDNS,2019-07-23,71.99,74.43,71.1,74.27
+CDNS,2019-07-24,74.01,76.0,73.71,75.79
+CDNS,2019-07-25,75.69,77.08,75.38,76.04
+CDNS,2019-07-26,76.19,76.77,75.76,75.91
+CDNS,2019-07-29,76.01,76.44,74.54,76.35
+CDNS,2019-07-30,75.7,76.27,75.23,75.54
+CDNS,2019-07-31,75.73,75.83,73.12,73.91
+CDNS,2019-08-01,73.91,75.34,72.6369,73.04
+CDNS,2019-08-02,72.32,72.99,70.66,71.27
+CDNS,2019-08-05,69.5,69.595,66.98,67.5
+CDNS,2019-08-06,69.15,69.4,68.05,69.15
+CDNS,2019-08-07,68.25,69.2,67.77,68.93
+CDNS,2019-08-08,69.51,71.67,69.5,71.39
+CDNS,2019-08-09,70.83,71.29,69.04,70.24
+CDNS,2019-08-12,69.95,70.03,68.39,68.72
+CDNS,2019-08-13,68.6,71.13,68.41,70.97
+CDNS,2019-08-14,69.42,69.87,67.2903,67.73
+CDNS,2019-08-15,67.92,68.42,67.3,68.14
+CDNS,2019-08-16,69.05,69.49,68.5,69.32
+CDNS,2019-08-19,70.59,70.7,69.06,69.6
+CDNS,2019-08-20,69.37,69.6595,68.5,68.79
+CDNS,2019-08-21,69.48,70.4,68.91,69.69
+CDNS,2019-08-22,70.18,71.11,69.1,69.81
+CDNS,2019-08-23,69.33,69.61,66.55,66.81
+CDNS,2019-08-26,67.77,68.04,67.27,67.79
+CDNS,2019-08-27,68.25,68.33,66.82,67.11
+CDNS,2019-08-28,66.43,67.29,66.032,66.82
+CDNS,2019-08-29,67.76,69.38,67.67,69.02
+CDNS,2019-08-30,69.51,69.5685,68.21,68.48
+CDNS,2019-09-03,67.82,68.506,67.51,68.14
+CDNS,2019-09-04,69.09,69.49,68.21,68.5
+CDNS,2019-09-05,69.44,70.9,68.85,70.61
+CDNS,2019-09-06,70.6,70.935,69.89,70.0
+CDNS,2019-09-09,70.45,70.45,67.79,68.41
+CDNS,2019-09-10,67.85,68.3,65.04,65.77
+CDNS,2019-09-11,65.83,66.38,65.25,65.47
+CDNS,2019-09-12,65.81,67.59,65.81,66.15
+CDNS,2019-09-13,66.09,67.04,65.37,65.54
+CDNS,2019-09-16,64.96,65.8,64.26,65.73
+CDNS,2019-09-17,66.04,67.47,65.58,67.35
+CDNS,2019-09-18,67.06,67.88,66.5,67.79
+CDNS,2019-09-19,67.56,68.24,66.86,66.92
+CDNS,2019-09-20,67.32,68.2,66.01,66.01
+CDNS,2019-09-23,65.49,66.51,65.2601,65.97
+CDNS,2019-09-24,66.64,66.78,64.83,65.16
+CDNS,2019-09-25,65.19,66.43,64.21,66.13
+CDNS,2019-09-26,66.22,66.83,65.84,66.58
+CDNS,2019-09-27,66.74,66.85,64.38,65.2
+CDNS,2019-09-30,65.42,66.46,65.07,66.08
+CDNS,2019-10-01,66.35,66.99,65.25,65.29
+CDNS,2019-10-02,64.7,64.81,63.14,64.02
+CDNS,2019-10-03,64.02,65.22,63.22,65.1
+CDNS,2019-10-04,65.41,65.93,64.93,65.91
+CDNS,2019-10-07,65.74,66.32,65.45,65.6
+CDNS,2019-10-08,64.68,65.09,63.2,63.64
+CDNS,2019-10-09,64.41,65.26,64.08,64.85
+CDNS,2019-10-10,64.68,65.7,64.6,65.54
+CDNS,2019-10-11,66.36,67.0,65.69,65.9
+CDNS,2019-10-14,66.01,66.87,65.98,66.51
+CDNS,2019-10-15,66.77,67.7,66.4792,67.63
+CDNS,2019-10-16,66.19,67.37,66.14,66.815
+CDNS,2019-10-17,67.27,67.77,65.91,66.0
+CDNS,2019-10-18,65.67,66.59,64.88,65.6
+CDNS,2019-10-21,66.34,66.87,65.8,66.75
+CDNS,2019-10-22,69.79,70.5,62.75,62.94
+CDNS,2019-10-23,62.42,64.37,62.41,63.47
+CDNS,2019-10-24,63.72,65.27,63.62,65.09
+CDNS,2019-10-25,64.81,65.39,64.46,65.1
+CDNS,2019-10-28,65.18,66.0,65.18,65.88
+CDNS,2019-10-29,65.97,66.565,65.8,65.97
+CDNS,2019-10-30,66.16,66.99,65.52,66.94
+CDNS,2019-10-31,66.71,67.0,64.91,65.35
+CDNS,2019-11-01,65.69,66.42,65.22,65.48
+CDNS,2019-11-04,66.08,66.915,65.61,66.88
+CDNS,2019-11-05,67.14,67.63,66.55,67.2
+CDNS,2019-11-06,67.17,67.21,66.55,67.14
+CDNS,2019-11-07,67.37,68.2,66.5,66.87
+CDNS,2019-11-08,66.49,67.28,66.25,67.1
+CDNS,2019-11-11,66.76,67.705,66.46,67.45
+CDNS,2019-11-12,67.24,68.25,67.23,67.58
+CDNS,2019-11-13,67.22,67.78,66.83,67.21
+CDNS,2019-11-14,66.8,67.37,66.75,67.16
+CDNS,2019-11-15,67.52,67.58,66.7,67.48
+CDNS,2019-11-18,67.61,67.74,66.97,67.23
+CDNS,2019-11-19,67.5,68.6,67.3755,68.485
+CDNS,2019-11-20,68.28,68.945,67.5,67.7
+CDNS,2019-11-21,67.7,67.98,66.905,67.185
+CDNS,2019-11-22,67.51,67.82,66.58,67.195
+CDNS,2019-11-25,67.25,68.325,67.25,68.17
+CDNS,2019-11-26,68.38,69.685,68.35,69.53
+CDNS,2019-11-27,69.68,70.96,69.5301,70.9
+CDNS,2019-11-29,70.64,70.96,70.0875,70.25
+CDNS,2019-12-02,70.1,70.205,67.3042,67.48
+CDNS,2019-12-03,66.5,66.62,64.75,65.22
+CDNS,2019-12-04,65.71,66.215,65.16,65.93
+CDNS,2019-12-05,65.72,66.345,65.48,65.81
+CDNS,2019-12-06,66.46,67.405,66.25,67.18
+CDNS,2019-12-09,66.81,67.29,66.005,66.03
+CDNS,2019-12-10,66.21,66.72,65.5,65.85
+CDNS,2019-12-11,66.22,66.42,65.64,65.89
+CDNS,2019-12-12,65.7,67.04,65.09,66.88
+CDNS,2019-12-13,66.84,68.08,66.59,67.92
+CDNS,2019-12-16,68.39,69.64,68.39,69.06
+CDNS,2019-12-17,69.37,69.89,68.6389,69.13
+CDNS,2019-12-18,69.52,70.43,69.24,69.94
+CDNS,2019-12-19,69.68,70.42,69.235,69.68
+CDNS,2019-12-20,70.09,70.71,69.34,70.09
+CDNS,2019-12-23,70.23,70.62,69.4232,70.14
+CDNS,2019-12-24,70.15,70.4111,69.14,69.65
+CDNS,2019-12-26,69.65,70.42,69.65,70.05
+CDNS,2019-12-27,70.39,70.44,69.3876,70.29
+CDNS,2019-12-30,69.99,70.22,69.055,69.99
+CDNS,2019-12-31,69.81,70.48,69.25,69.36
+CDNS,2020-01-02,70.18,71.44,69.59,71.44
+CDNS,2020-01-03,70.54,70.99,70.055,70.42
+CDNS,2020-01-06,69.98,70.9706,69.65,70.85
+CDNS,2020-01-07,70.46,71.28,69.94,71.07
+CDNS,2020-01-08,71.28,72.76,70.96,72.28
+CDNS,2020-01-09,72.82,73.69,72.56,73.36
+CDNS,2020-01-10,73.4,73.58,72.665,73.03
+CDNS,2020-01-13,73.53,73.95,72.95,73.39
+CDNS,2020-01-14,73.4,73.47,72.41,72.605
+CDNS,2020-01-15,72.65,73.1,71.66,71.94
+CDNS,2020-01-16,72.33,73.07,72.03,73.06
+CDNS,2020-01-17,73.38,73.835,72.65,73.73
+CDNS,2020-01-21,73.41,74.87,73.23,74.6
+CDNS,2020-01-22,75.0,75.36,74.51,74.8
+CDNS,2020-01-23,74.92,75.55,74.2,75.42
+CDNS,2020-01-24,75.94,76.31,74.07,74.58
+CDNS,2020-01-27,72.49,73.28,71.76,72.62
+CDNS,2020-01-28,73.09,74.51,72.88,74.18
+CDNS,2020-01-29,74.5,74.645,73.045,73.14
+CDNS,2020-01-30,72.46,73.21,72.1,73.16
+CDNS,2020-01-31,72.86,73.05,71.36,72.11
+CDNS,2020-02-03,72.49,73.24,72.46,72.83
+CDNS,2020-02-04,73.96,74.78,73.68,74.42
+CDNS,2020-02-05,75.39,75.39,73.845,74.32
+CDNS,2020-02-06,74.91,75.36,74.38,74.54
+CDNS,2020-02-07,74.02,74.4,73.51,73.55
+CDNS,2020-02-10,73.35,74.66,72.98,74.63
+CDNS,2020-02-11,75.04,75.88,74.68,75.71
+CDNS,2020-02-12,76.0,77.22,75.83,77.1
+CDNS,2020-02-13,77.0,79.59,75.27,79.25
+CDNS,2020-02-14,79.56,79.685,78.3616,78.76
+CDNS,2020-02-18,78.415,79.0,78.05,78.58
+CDNS,2020-02-19,79.0,80.4,78.88,80.02
+CDNS,2020-02-20,79.46,79.46,76.045,76.97
+CDNS,2020-02-21,75.96,76.58,74.18,74.73
+CDNS,2020-02-24,72.2503,73.27,70.87,71.39
+CDNS,2020-02-25,71.9,72.27,68.18,68.45
+CDNS,2020-02-26,69.1,70.055,68.18,68.88
+CDNS,2020-02-27,66.75,68.56,65.655,65.84
+CDNS,2020-02-28,63.41,66.31,63.24,66.14
+CDNS,2020-03-02,66.66,68.38,65.01,68.36
+CDNS,2020-03-03,67.87,68.81,65.47,66.23
+CDNS,2020-03-04,67.64,70.39,67.23,70.27
+CDNS,2020-03-05,67.79,69.62,66.825,67.84
+CDNS,2020-03-06,64.81,65.82,62.98,64.73
+CDNS,2020-03-09,61.68,64.17,58.05,59.75
+CDNS,2020-03-10,61.28,62.92,59.855,62.92
+CDNS,2020-03-11,61.3,62.71,60.38,62.23
+CDNS,2020-03-12,58.06,62.64,56.82,56.94
+CDNS,2020-03-13,59.28,62.47,55.5,62.47
+CDNS,2020-03-16,55.76,57.98,54.1,54.6
+CDNS,2020-03-17,55.88,59.105,53.39,58.94
+CDNS,2020-03-18,55.0,55.715,51.39,54.32
+CDNS,2020-03-19,53.74,57.61,52.1501,55.72
+CDNS,2020-03-20,56.9,58.56,54.57,55.08
+CDNS,2020-03-23,55.0,57.88,53.16,55.86
+CDNS,2020-03-24,58.93,63.95,58.21,63.34
+CDNS,2020-03-25,63.06,64.5997,60.93,61.35
+CDNS,2020-03-26,61.91,67.12,61.39,66.94
+CDNS,2020-03-27,64.46,65.55,61.73,62.28
+CDNS,2020-03-30,62.68,67.38,62.38,66.91
+CDNS,2020-03-31,66.11,67.47,65.34,66.04
+CDNS,2020-04-01,63.43,66.51,62.9188,65.24
+CDNS,2020-04-02,64.24,67.07,63.9215,65.93
+CDNS,2020-04-03,65.05,66.72,63.74,63.93
+CDNS,2020-04-06,67.52,69.77,65.92,69.42
+CDNS,2020-04-07,71.0,71.62,68.815,69.05
+CDNS,2020-04-08,69.84,72.26,69.46,71.84
+CDNS,2020-04-09,71.91,72.73,71.0681,71.65
+CDNS,2020-04-13,70.97,71.75,70.4,71.55
+CDNS,2020-04-14,73.0,76.5,72.26,76.325
+CDNS,2020-04-15,74.91,76.17,74.27,75.7
+CDNS,2020-04-16,76.01,79.17,76.01,78.59
+CDNS,2020-04-17,79.57,80.46,78.33,78.65
+CDNS,2020-04-20,77.73,78.67,76.77,77.84
+CDNS,2020-04-21,76.43,76.89,73.35,74.59
+CDNS,2020-04-22,79.18,80.55,77.51,79.8
+CDNS,2020-04-23,79.37,81.43,79.3,79.83
+CDNS,2020-04-24,80.85,81.319,79.11,80.52
+CDNS,2020-04-27,81.0,81.97,80.545,81.31
+CDNS,2020-04-28,82.0,82.46,78.34,78.47
+CDNS,2020-04-29,78.53,82.78,78.53,82.0
+CDNS,2020-04-30,81.76,82.61,80.88,81.13
+CDNS,2020-05-01,79.59,80.0,75.51,75.84
+CDNS,2020-05-04,75.93,77.73,75.27,77.64
+CDNS,2020-05-05,78.12,80.3,78.12,79.67
+CDNS,2020-05-06,80.14,81.96,80.01,80.99
+CDNS,2020-05-07,82.23,82.78,80.98,81.37
+CDNS,2020-05-08,82.36,82.7,81.18,82.46
+CDNS,2020-05-11,81.825,83.575,81.5,83.0
+CDNS,2020-05-12,83.57,83.57,81.05,81.05
+CDNS,2020-05-13,81.37,82.98,79.83,81.0
+CDNS,2020-05-14,80.5146,81.9,79.68,81.85
+CDNS,2020-05-15,79.19,82.32,79.05,82.07
+CDNS,2020-05-18,82.1478,84.06,81.3357,83.37
+CDNS,2020-05-19,83.76,87.0,83.51,85.44
+CDNS,2020-05-20,86.92,88.55,86.86,88.09
+CDNS,2020-05-21,88.25,88.46,86.0,86.11
+CDNS,2020-05-22,86.1,86.65,85.22,86.05
+CDNS,2020-05-26,87.78,87.8068,84.88,85.01
+CDNS,2020-05-27,84.5,85.24,81.95,85.2
+CDNS,2020-05-28,84.81,89.65,84.77,88.06
+CDNS,2020-05-29,88.23,91.58,87.92,91.29
+CDNS,2020-06-01,90.8,92.86,89.82,91.68
+CDNS,2020-06-02,91.5,92.39,90.5458,92.38
+CDNS,2020-06-03,92.9,93.3,91.83,92.96
+CDNS,2020-06-04,92.23,93.01,90.85,91.27
+CDNS,2020-06-05,91.18,92.46,89.5002,91.4
+CDNS,2020-06-08,91.0,92.39,89.04,92.13
+CDNS,2020-06-09,91.8,93.52,91.71,92.56
+CDNS,2020-06-10,93.33,94.1825,92.5,93.19
+CDNS,2020-06-11,92.8,93.09,88.32,88.41
+CDNS,2020-06-12,90.06,91.45,87.94,89.46
+CDNS,2020-06-15,88.59,90.88,87.75,90.85
+CDNS,2020-06-16,92.38,93.28,91.14,92.02
+CDNS,2020-06-17,92.94,93.885,92.58,93.07
+CDNS,2020-06-18,93.09,93.848,92.42,93.73
+CDNS,2020-06-19,94.98,95.21,91.66,91.9
+CDNS,2020-06-22,92.4,94.54,91.86,94.46
+CDNS,2020-06-23,95.05,95.285,94.29,94.545
+CDNS,2020-06-24,94.32,95.12,91.8,91.99
+CDNS,2020-06-25,92.66,92.74,90.05,92.66
+CDNS,2020-06-26,93.0,94.57,91.76,93.84
+CDNS,2020-06-29,93.3,94.12,91.43,94.03
+CDNS,2020-06-30,94.45,96.56,94.07,95.96
+CDNS,2020-07-01,95.7,97.68,95.23,97.07
+CDNS,2020-07-02,97.38,98.81,96.93,97.82
+CDNS,2020-07-06,99.53,100.8,98.51,98.74
+CDNS,2020-07-07,98.66,100.955,98.47,98.77
+CDNS,2020-07-08,99.7,100.13,98.68,99.6
+CDNS,2020-07-09,100.77,101.63,99.08,101.53
+CDNS,2020-07-10,101.39,101.79,99.45,100.97
+CDNS,2020-07-13,101.63,102.08,98.055,98.21
+CDNS,2020-07-14,97.16,99.22,95.2381,99.03
+CDNS,2020-07-15,99.704,100.0,97.92,99.11
+CDNS,2020-07-16,98.65,99.099,97.27,98.68
+CDNS,2020-07-17,98.68,100.68,98.25,100.23
+CDNS,2020-07-20,100.67,104.34,99.91,103.7
+CDNS,2020-07-21,106.54,106.54,102.64,103.58
+CDNS,2020-07-22,104.28,105.14,102.8,103.67
+CDNS,2020-07-23,103.42,105.89,102.35,102.94
+CDNS,2020-07-24,101.99,103.36,100.63,102.59
+CDNS,2020-07-27,103.62,105.41,103.32,105.27
+CDNS,2020-07-28,105.44,105.985,103.885,104.05
+CDNS,2020-07-29,104.43,107.0,104.43,105.97
+CDNS,2020-07-30,104.78,108.04,104.45,107.65
+CDNS,2020-07-31,108.29,109.26,106.08,109.25
+CDNS,2020-08-03,109.75,112.32,109.7,111.77
+CDNS,2020-08-04,111.53,112.0,108.45,109.14
+CDNS,2020-08-05,109.81,110.93,109.17,109.65
+CDNS,2020-08-06,109.26,110.695,108.655,110.52
+CDNS,2020-08-07,110.41,110.8,107.38,108.53
+CDNS,2020-08-10,108.346,108.346,105.64,107.19
+CDNS,2020-08-11,106.55,107.0,104.68,105.18
+CDNS,2020-08-12,105.37,108.14,104.8,107.28
+CDNS,2020-08-13,107.63,109.695,107.27,108.66
+CDNS,2020-08-14,108.92,109.65,107.53,108.0
+CDNS,2020-08-17,108.43,109.905,108.11,109.52
+CDNS,2020-08-18,109.57,110.46,108.42,109.15
+CDNS,2020-08-19,109.23,109.585,107.4,108.53
+CDNS,2020-08-20,108.0,111.63,107.97,111.26
+CDNS,2020-08-21,110.735,111.2,109.31,110.57
+CDNS,2020-08-24,112.0,113.04,110.59,111.28
+CDNS,2020-08-25,111.37,111.984,110.723,111.26
+CDNS,2020-08-26,111.82,113.97,111.56,112.67
+CDNS,2020-08-27,113.26,113.47,109.08,109.36
+CDNS,2020-08-28,110.5,111.36,109.87,110.86
+CDNS,2020-08-31,110.51,112.0,110.215,110.91
+CDNS,2020-09-01,111.179,114.03,110.89,113.98
+CDNS,2020-09-02,114.47,117.59,113.59,117.09
+CDNS,2020-09-03,114.82,115.3,107.105,108.06
+CDNS,2020-09-04,108.16,108.53,102.0,105.88
+CDNS,2020-09-08,100.0,103.71,98.1572,100.44
+CDNS,2020-09-09,102.39,105.11,101.2,104.34
+CDNS,2020-09-10,104.52,105.81,101.54,102.22
+CDNS,2020-09-11,102.91,103.81,100.27,101.51
+CDNS,2020-09-14,102.88,104.035,102.035,103.23
+CDNS,2020-09-15,104.45,105.88,104.44,105.23
+CDNS,2020-09-16,105.77,106.21,102.44,102.55
+CDNS,2020-09-17,99.62,101.49,99.0,101.15
+CDNS,2020-09-18,101.86,101.96,98.64,99.76
+CDNS,2020-09-21,98.75,102.13,97.45,102.1
+CDNS,2020-09-22,103.39,103.39,100.52,102.83
+CDNS,2020-09-23,102.31,102.83,99.23,99.72
+CDNS,2020-09-24,98.74,103.1,98.47,102.12
+CDNS,2020-09-25,102.0,104.13,100.88,103.72
+CDNS,2020-09-28,105.05,105.325,103.83,105.25
+CDNS,2020-09-29,105.82,106.94,105.65,105.78
+CDNS,2020-09-30,105.35,107.95,105.3,106.63
+CDNS,2020-10-01,107.85,109.31,107.59,108.63
+CDNS,2020-10-02,106.38,107.47,104.48,105.32
+CDNS,2020-10-05,106.11,107.65,106.04,107.46
+CDNS,2020-10-06,107.0,108.0,105.19,105.52
+CDNS,2020-10-07,106.53,108.99,105.79,108.44
+CDNS,2020-10-08,109.41,109.55,107.936,109.32
+CDNS,2020-10-09,110.29,112.3,109.85,111.93
+CDNS,2020-10-12,114.26,116.38,113.057,115.56
+CDNS,2020-10-13,116.46,117.87,115.29,116.77
+CDNS,2020-10-14,117.0,118.22,115.8,116.97
+CDNS,2020-10-15,115.0,116.55,114.0,115.96
+CDNS,2020-10-16,116.87,117.5,114.56,115.69
+CDNS,2020-10-19,115.51,117.095,112.91,113.56
+CDNS,2020-10-20,115.35,116.0,112.0,112.61
+CDNS,2020-10-21,112.61,113.96,111.21,111.23
+CDNS,2020-10-22,111.67,112.06,108.75,109.32
+CDNS,2020-10-23,109.88,112.1,109.06,112.05
+CDNS,2020-10-26,110.31,112.22,108.11,109.88
+CDNS,2020-10-27,110.96,112.2,109.68,109.84
+CDNS,2020-10-28,108.05,109.39,105.93,107.64
+CDNS,2020-10-29,107.64,111.51,107.58,110.21
+CDNS,2020-10-30,108.65,110.74,108.133,109.37
+CDNS,2020-11-02,109.95,112.32,109.535,110.51
+CDNS,2020-11-03,111.55,114.16,111.09,113.59
+CDNS,2020-11-04,117.67,121.4,115.8,120.99
+CDNS,2020-11-05,123.79,124.68,122.356,124.07
+CDNS,2020-11-06,125.037,126.27,122.25,125.5
+CDNS,2020-11-09,126.46,127.5,118.44,118.57
+CDNS,2020-11-10,115.94,116.38,111.4,112.39
+CDNS,2020-11-11,114.63,117.821,114.63,116.68
+CDNS,2020-11-12,117.14,118.14,114.04,114.56
+CDNS,2020-11-13,115.62,116.53,114.74,115.82
+CDNS,2020-11-16,115.0,116.37,113.95,114.86
+CDNS,2020-11-17,115.0,115.16,113.27,113.48
+CDNS,2020-11-18,113.25,113.44,110.84,111.03
+CDNS,2020-11-19,111.67,113.12,110.44,112.6
+CDNS,2020-11-20,113.05,114.88,112.585,112.79
+CDNS,2020-11-23,113.5,113.98,109.65,111.25
+CDNS,2020-11-24,111.3,111.535,109.2,110.74
+CDNS,2020-11-25,112.07,113.27,111.41,113.04
+CDNS,2020-11-27,113.67,116.89,113.67,116.58
+CDNS,2020-11-30,117.22,117.34,114.66,116.3
+CDNS,2020-12-01,116.88,117.07,114.59,115.65
+CDNS,2020-12-02,114.95,116.79,113.84,116.43
+CDNS,2020-12-03,115.72,118.575,115.3,116.68
+CDNS,2020-12-04,116.7,119.21,116.61,118.34
+CDNS,2020-12-07,118.89,120.16,118.515,119.02
+CDNS,2020-12-08,119.33,119.41,117.3,118.41
+CDNS,2020-12-09,121.78,121.78,114.825,115.49
+CDNS,2020-12-10,114.69,117.95,113.8,117.45
+CDNS,2020-12-11,117.23,118.83,116.662,118.52
+CDNS,2020-12-14,118.41,122.02,118.41,121.31
+CDNS,2020-12-15,122.1,124.22,122.08,122.82
+CDNS,2020-12-16,123.86,125.97,123.793,125.4
+CDNS,2020-12-17,126.31,127.37,125.14,127.3
+CDNS,2020-12-18,127.38,132.26,126.58,132.02
+CDNS,2020-12-21,130.9,131.9,128.1,131.73
+CDNS,2020-12-22,132.21,134.91,131.43,134.37
+CDNS,2020-12-23,134.86,135.99,132.72,133.06
+CDNS,2020-12-24,133.49,134.62,132.63,134.0
+CDNS,2020-12-28,135.85,136.0,133.53,134.76
+CDNS,2020-12-29,135.13,135.75,133.29,133.98
+CDNS,2020-12-30,134.71,136.06,134.07,135.25
+CDNS,2020-12-31,135.42,136.835,135.3,136.43
+CDNS,2021-01-04,136.89,138.31,133.51,135.76
+CDNS,2021-01-05,136.74,137.33,135.0,136.14
+CDNS,2021-01-06,132.34,133.41,129.911,130.64
+CDNS,2021-01-07,132.14,137.49,131.74,137.05
+CDNS,2021-01-08,136.945,138.545,134.1,136.19
+CDNS,2021-01-11,133.89,136.31,132.831,134.69
+CDNS,2021-01-12,135.05,135.05,132.63,133.72
+CDNS,2021-01-13,134.06,135.17,132.155,134.12
+CDNS,2021-01-14,134.38,136.02,133.82,135.4
+CDNS,2021-01-15,134.41,136.15,132.93,134.64
+CDNS,2021-01-19,135.83,137.98,134.85,137.62
+CDNS,2021-01-20,138.29,142.11,138.29,140.1
+CDNS,2021-01-21,140.95,141.25,138.2,138.62
+CDNS,2021-01-22,139.08,140.4,137.04,137.42
+CDNS,2021-01-25,138.81,139.4,134.31,135.9
+CDNS,2021-01-26,135.77,135.97,133.53,133.83
+CDNS,2021-01-27,132.0,133.96,127.557,128.43
+CDNS,2021-01-28,129.79,135.07,129.55,132.95
+CDNS,2021-01-29,132.51,133.15,130.04,130.39
+CDNS,2021-02-01,131.98,134.98,130.975,134.4
+CDNS,2021-02-02,135.33,136.46,134.815,135.72
+CDNS,2021-02-03,136.0,136.32,134.07,134.82
+CDNS,2021-02-04,135.22,137.25,134.87,137.1
+CDNS,2021-02-05,137.57,138.945,135.52,135.8
+CDNS,2021-02-08,137.17,138.43,136.66,137.58
+CDNS,2021-02-09,137.56,139.87,137.02,139.49
+CDNS,2021-02-10,140.2,140.969,137.52,137.86
+CDNS,2021-02-11,139.53,144.06,138.81,143.97
+CDNS,2021-02-12,143.52,145.92,142.63,145.68
+CDNS,2021-02-16,148.37,149.08,145.66,145.99
+CDNS,2021-02-17,145.12,145.33,140.08,141.78
+CDNS,2021-02-18,140.2,140.91,137.667,139.53
+CDNS,2021-02-19,141.22,142.33,139.6,139.66
+CDNS,2021-02-22,138.92,138.93,132.92,133.16
+CDNS,2021-02-23,135.54,135.89,128.49,132.6
+CDNS,2021-02-24,131.6,140.2,129.81,139.42
+CDNS,2021-02-25,138.43,142.64,137.275,138.02
+CDNS,2021-02-26,139.06,143.32,137.735,141.09
+CDNS,2021-03-01,143.23,147.6,142.13,147.44
+CDNS,2021-03-02,147.66,147.98,141.08,142.15
+CDNS,2021-03-03,141.17,141.7,133.69,133.74
+CDNS,2021-03-04,133.96,134.81,127.27,128.81
+CDNS,2021-03-05,130.81,130.81,122.62,126.69
+CDNS,2021-03-08,125.065,125.86,119.65,119.68
+CDNS,2021-03-09,123.7,128.68,123.27,127.3
+CDNS,2021-03-10,128.97,130.545,126.69,126.88
+CDNS,2021-03-11,129.135,132.18,129.135,130.13
+CDNS,2021-03-12,127.05,127.15,124.61,125.74
+CDNS,2021-03-15,125.62,129.46,124.44,129.39
+CDNS,2021-03-16,130.31,132.61,129.092,129.39
+CDNS,2021-03-17,127.81,130.09,125.27,128.49
+CDNS,2021-03-18,125.46,126.94,123.42,124.03
+CDNS,2021-03-19,124.55,126.52,122.75,125.48
+CDNS,2021-03-22,126.3,129.9,126.3,127.97
+CDNS,2021-03-23,128.3,129.83,127.85,128.25
+CDNS,2021-03-24,128.98,129.29,126.08,126.97
+CDNS,2021-03-25,126.65,127.15,123.76,125.67
+CDNS,2021-03-26,126.08,132.74,126.06,132.58
+CDNS,2021-03-29,132.15,133.9,130.3,132.75
+CDNS,2021-03-30,131.65,132.43,128.37,130.87
+CDNS,2021-03-31,132.39,138.09,132.19,136.99
+CDNS,2021-04-01,138.46,142.78,138.41,141.49
+CDNS,2021-04-05,142.0,146.06,141.64,145.87
+CDNS,2021-04-06,144.23,145.47,142.4,143.46
+CDNS,2021-04-07,142.43,143.53,141.55,142.56
+CDNS,2021-04-08,144.45,145.81,143.68,145.46
+CDNS,2021-04-09,144.98,146.0,144.12,145.35
+CDNS,2021-04-12,144.54,144.99,143.28,144.79
+CDNS,2021-04-13,145.71,147.705,144.91,146.15
+CDNS,2021-04-14,146.1,147.25,143.99,144.61
+CDNS,2021-04-15,146.1,148.27,146.1,147.59
+CDNS,2021-04-16,147.62,147.94,145.08,147.26
+CDNS,2021-04-19,145.67,147.01,140.43,141.94
+CDNS,2021-04-20,140.59,142.17,140.07,140.94
+CDNS,2021-04-21,141.41,141.92,139.82,141.5
+CDNS,2021-04-22,142.63,142.87,138.951,140.06
+CDNS,2021-04-23,141.59,143.13,140.91,142.08
+CDNS,2021-04-26,141.39,144.41,140.4,144.23
+CDNS,2021-04-27,135.53,136.91,130.45,132.75
+CDNS,2021-04-28,132.18,133.66,130.27,133.27
+CDNS,2021-04-29,133.66,134.485,132.38,133.46
+CDNS,2021-04-30,131.26,133.94,131.03,131.77
+CDNS,2021-05-03,132.32,133.18,129.51,129.62
+CDNS,2021-05-04,127.85,128.46,124.64,126.35
+CDNS,2021-05-05,127.11,128.76,126.32,126.89
+CDNS,2021-05-06,125.79,127.0,124.44,126.9
+CDNS,2021-05-07,129.04,131.48,128.44,129.05
+CDNS,2021-05-10,127.87,129.04,124.07,124.14
+CDNS,2021-05-11,121.333,126.61,120.56,125.83
+CDNS,2021-05-12,122.88,124.4,121.33,121.78
+CDNS,2021-05-13,123.41,124.34,120.57,122.07
+CDNS,2021-05-14,123.53,124.89,122.055,124.28
+CDNS,2021-05-17,123.07,123.22,120.08,121.835
+CDNS,2021-05-18,122.21,123.5,121.11,121.14
+CDNS,2021-05-19,118.64,122.44,118.11,122.32
+CDNS,2021-05-20,123.54,126.04,123.1,125.25
+CDNS,2021-05-21,126.09,126.46,123.06,123.46
+CDNS,2021-05-24,125.23,127.24,125.22,126.33
+CDNS,2021-05-25,127.29,127.86,126.36,127.49
+CDNS,2021-05-26,128.19,129.055,126.56,126.83
+CDNS,2021-05-27,126.66,128.72,125.31,127.13
+CDNS,2021-05-28,128.52,128.52,126.9,126.99
+CDNS,2021-06-01,126.12,127.67,124.32,125.75
+CDNS,2021-06-02,125.84,126.53,123.91,124.53
+CDNS,2021-06-03,123.04,125.27,122.035,123.94
+CDNS,2021-06-04,124.81,127.07,124.665,126.75
+CDNS,2021-06-07,125.89,126.69,124.27,124.93
+CDNS,2021-06-08,126.26,127.4,124.995,125.22
+CDNS,2021-06-09,126.13,126.95,124.781,125.19
+CDNS,2021-06-10,124.99,128.6,124.51,128.51
+CDNS,2021-06-11,127.94,129.35,127.94,129.28
+CDNS,2021-06-14,129.66,131.01,128.952,130.96
+CDNS,2021-06-15,130.76,131.22,129.05,129.46
+CDNS,2021-06-16,129.24,130.43,126.73,128.2
+CDNS,2021-06-17,127.03,131.49,127.03,130.91
+CDNS,2021-06-18,130.55,131.878,129.875,130.47
+CDNS,2021-06-21,130.93,132.775,128.92,132.13
+CDNS,2021-06-22,131.97,134.15,131.31,134.04
+CDNS,2021-06-23,133.97,134.955,132.87,133.0
+CDNS,2021-06-24,134.35,135.6,134.01,135.02
+CDNS,2021-06-25,135.7,136.66,134.2,134.76
+CDNS,2021-06-28,135.78,137.23,135.53,137.1
+CDNS,2021-06-29,136.968,138.525,134.84,138.35
+CDNS,2021-06-30,138.0,138.765,136.47,136.82
+CDNS,2021-07-01,136.04,137.0,135.04,136.93
+CDNS,2021-07-02,137.48,138.44,137.32,137.94
+CDNS,2021-07-06,138.33,139.01,136.94,138.67
+CDNS,2021-07-07,139.77,140.545,137.6,139.1
+CDNS,2021-07-08,137.16,137.89,135.35,137.31
+CDNS,2021-07-09,136.84,138.84,135.71,138.5
+CDNS,2021-07-12,138.85,139.6,137.05,137.73
+CDNS,2021-07-13,137.79,138.71,137.16,137.72
+CDNS,2021-07-14,138.43,140.24,138.0,138.83
+CDNS,2021-07-15,139.19,139.19,136.675,137.55
+CDNS,2021-07-16,138.09,139.47,137.23,137.67
+CDNS,2021-07-19,136.37,137.93,136.1,137.72
+CDNS,2021-07-20,137.97,140.78,136.33,139.79
+CDNS,2021-07-21,139.41,140.84,138.88,140.76
+CDNS,2021-07-22,140.68,143.14,140.48,143.02
+CDNS,2021-07-23,143.59,146.65,143.26,145.67
+CDNS,2021-07-26,145.0,145.63,144.38,144.97
+CDNS,2021-07-27,145.51,145.735,140.89,143.27
+CDNS,2021-07-28,143.3,144.91,142.16,144.59
+CDNS,2021-07-29,144.56,146.32,144.33,145.8
+CDNS,2021-07-30,144.91,148.115,144.73,147.65
+CDNS,2021-08-02,147.82,148.14,145.81,147.29
+CDNS,2021-08-03,147.55,150.29,147.505,149.85
+CDNS,2021-08-04,150.0,152.03,149.0,151.08
+CDNS,2021-08-05,151.53,152.0,149.79,151.76
+CDNS,2021-08-06,150.74,151.5,149.17,151.07
+CDNS,2021-08-09,151.0,151.44,150.12,150.29
+CDNS,2021-08-10,151.32,151.61,148.01,149.05
+CDNS,2021-08-11,149.58,150.693,148.65,150.53
+CDNS,2021-08-12,149.7,153.18,149.25,152.26
+CDNS,2021-08-13,152.32,153.33,151.72,152.67
+CDNS,2021-08-16,152.26,152.82,150.78,151.87
+CDNS,2021-08-17,151.505,151.505,148.97,149.59
+CDNS,2021-08-18,149.18,149.69,147.89,148.02
+CDNS,2021-08-19,147.77,153.98,147.222,153.27
+CDNS,2021-08-20,152.95,156.92,152.315,156.67
+CDNS,2021-08-23,155.64,158.63,155.415,158.32
+CDNS,2021-08-24,158.71,159.04,158.05,158.58
+CDNS,2021-08-25,158.75,159.33,157.7,158.63
+CDNS,2021-08-26,158.39,160.63,158.1,159.37
+CDNS,2021-08-27,159.9,162.98,159.62,162.47
+CDNS,2021-08-30,163.22,164.44,163.0,163.89
+CDNS,2021-08-31,164.53,164.66,162.47,163.48
+CDNS,2021-09-01,164.66,165.63,163.86,164.15
+CDNS,2021-09-02,164.7,165.405,164.04,165.19
+CDNS,2021-09-03,165.0,167.169,164.835,165.71
+CDNS,2021-09-07,165.98,166.32,163.391,164.98
+CDNS,2021-09-08,164.45,166.38,163.61,165.56
+CDNS,2021-09-09,165.7,166.77,164.85,165.91
+CDNS,2021-09-10,166.87,168.61,166.43,166.87
+CDNS,2021-09-13,167.8,168.0,162.07,164.63
+CDNS,2021-09-14,165.45,166.055,163.75,164.93
+CDNS,2021-09-15,165.17,168.125,164.11,167.54
+CDNS,2021-09-16,167.16,168.21,165.6,167.61
+CDNS,2021-09-17,167.0,167.025,162.46,163.63
+CDNS,2021-09-20,161.62,162.78,158.96,160.93
+CDNS,2021-09-21,162.18,162.49,160.56,160.87
+CDNS,2021-09-22,161.6,163.07,160.42,162.23
+CDNS,2021-09-23,163.28,163.99,162.38,163.1
+CDNS,2021-09-24,162.39,163.83,161.05,163.55
+CDNS,2021-09-27,161.5,161.861,157.075,158.16
+CDNS,2021-09-28,155.62,157.1,152.25,152.47
+CDNS,2021-09-29,153.86,154.625,151.76,152.25
+CDNS,2021-09-30,153.42,154.26,151.2,151.44
+CDNS,2021-10-01,152.34,154.04,149.235,153.01
+CDNS,2021-10-04,151.86,152.14,145.84,148.05
+CDNS,2021-10-05,148.95,151.23,148.46,150.21
+CDNS,2021-10-06,148.32,150.41,147.24,150.04
+CDNS,2021-10-07,151.32,153.21,151.21,152.25
+CDNS,2021-10-08,152.65,153.15,149.37,150.12
+CDNS,2021-10-11,149.58,151.7,148.96,149.52
+CDNS,2021-10-12,150.74,151.79,149.68,150.16
+CDNS,2021-10-13,151.72,154.36,151.06,153.5
+CDNS,2021-10-14,155.17,157.87,155.17,157.33
+CDNS,2021-10-15,157.8,157.95,155.19,155.78
+CDNS,2021-10-18,155.07,157.73,154.46,157.54
+CDNS,2021-10-19,158.19,159.28,157.41,158.83
+CDNS,2021-10-20,160.0,161.71,159.845,160.09
+CDNS,2021-10-21,161.19,166.85,160.83,165.45
+CDNS,2021-10-22,165.81,167.48,165.38,166.76
+CDNS,2021-10-25,168.0,169.79,166.94,167.37
+CDNS,2021-10-26,170.816,175.08,167.79,172.93
+CDNS,2021-10-27,172.79,173.74,164.645,165.1
+CDNS,2021-10-28,165.01,169.18,165.0,168.92
+CDNS,2021-10-29,168.28,174.01,168.25,173.11
+CDNS,2021-11-01,174.0,174.79,172.97,173.84
+CDNS,2021-11-02,174.19,176.561,173.75,175.55
+CDNS,2021-11-03,176.055,176.19,171.31,172.97
+CDNS,2021-11-04,172.97,179.72,172.5,179.56
+CDNS,2021-11-05,180.1,180.63,177.13,178.0
+CDNS,2021-11-08,179.64,179.64,177.47,179.24
+CDNS,2021-11-09,179.53,182.58,178.7,182.37
+CDNS,2021-11-10,181.71,182.13,177.44,177.48
+CDNS,2021-11-11,179.06,179.55,176.88,177.23
+CDNS,2021-11-12,178.531,181.47,177.73,181.44
+CDNS,2021-11-15,182.78,183.178,179.85,182.34
+CDNS,2021-11-16,182.16,187.07,181.97,186.92
+CDNS,2021-11-17,186.16,188.595,185.57,187.74
+CDNS,2021-11-18,187.8,187.8,185.13,186.05
+CDNS,2021-11-19,187.32,190.09,187.13,188.12
+CDNS,2021-11-22,188.21,189.9,183.945,184.51
+CDNS,2021-11-23,183.0,183.49,177.2,181.58
+CDNS,2021-11-24,178.85,183.77,177.47,183.47
+CDNS,2021-11-26,179.18,185.31,177.14,178.36
+CDNS,2021-11-29,181.37,187.51,180.04,186.69
+CDNS,2021-11-30,186.0,186.15,176.48,177.46
+CDNS,2021-12-01,180.0,181.795,175.02,175.05
+CDNS,2021-12-02,178.0,185.76,177.55,184.66
+CDNS,2021-12-03,184.89,185.28,175.34,177.87
+CDNS,2021-12-06,177.87,178.92,172.89,177.21
+CDNS,2021-12-07,181.675,183.515,180.06,182.77
+CDNS,2021-12-08,182.94,184.53,181.31,184.21
+CDNS,2021-12-09,183.35,186.0,179.61,179.62
+CDNS,2021-12-10,181.83,184.57,181.43,184.14
+CDNS,2021-12-13,184.0,185.26,182.725,184.13
+CDNS,2021-12-14,178.23,178.8,170.55,176.06
+CDNS,2021-12-15,176.7,184.41,176.25,184.27
+CDNS,2021-12-16,184.0,184.01,177.81,179.62
+CDNS,2021-12-17,177.08,182.45,177.08,179.15
+CDNS,2021-12-20,175.85,178.62,175.25,177.32
+CDNS,2021-12-21,179.58,183.29,176.58,183.03
+CDNS,2021-12-22,182.92,186.68,182.58,186.56
+CDNS,2021-12-23,186.59,188.665,185.95,187.48
+CDNS,2021-12-27,188.89,191.86,187.63,191.65
+CDNS,2021-12-28,192.7,192.7,189.32,190.08
+CDNS,2021-12-29,190.22,190.775,188.179,189.93
+CDNS,2021-12-30,190.0,190.76,187.67,188.25
+CDNS,2021-12-31,187.0,187.685,184.93,186.35
+CDNS,2022-01-03,185.68,188.565,181.88,183.16
+CDNS,2022-01-04,182.19,183.68,174.325,178.3
+CDNS,2022-01-05,176.57,178.71,172.06,172.62
+CDNS,2022-01-06,171.75,175.22,170.53,173.12
+CDNS,2022-01-07,171.55,172.64,165.93,166.02
+CDNS,2022-01-10,162.82,166.1,160.83,165.88
+CDNS,2022-01-11,165.66,169.68,164.615,169.23
+CDNS,2022-01-12,170.29,172.52,168.68,170.18
+CDNS,2022-01-13,170.6,172.64,162.85,163.16
+CDNS,2022-01-14,161.05,163.97,159.41,161.75
+CDNS,2022-01-18,156.0,156.57,152.92,153.53
+CDNS,2022-01-19,154.4,156.17,153.0,153.17
+CDNS,2022-01-20,155.7,157.22,150.05,150.31
+CDNS,2022-01-21,149.88,152.625,148.09,148.3
+CDNS,2022-01-24,146.19,152.0,141.96,151.66
+CDNS,2022-01-25,147.26,148.92,142.31,142.39
+CDNS,2022-01-26,145.53,148.35,139.22,141.49
+CDNS,2022-01-27,144.22,144.943,137.875,138.98
+CDNS,2022-01-28,139.99,145.715,136.62,145.42
+CDNS,2022-01-31,145.39,152.21,145.22,152.14
+CDNS,2022-02-01,152.37,153.305,149.17,151.61
+CDNS,2022-02-02,151.81,153.46,150.42,153.13
+CDNS,2022-02-03,149.53,151.47,145.76,146.42
+CDNS,2022-02-04,145.58,149.495,144.62,147.51
+CDNS,2022-02-07,148.15,149.59,146.065,146.72
+CDNS,2022-02-08,146.46,149.49,145.82,148.37
+CDNS,2022-02-09,151.51,154.42,150.31,154.4
+CDNS,2022-02-10,149.53,153.28,147.59,148.87
+CDNS,2022-02-11,149.0,150.53,141.33,142.5
+CDNS,2022-02-14,142.5,144.64,140.15,142.08
+CDNS,2022-02-15,144.64,146.46,144.02,146.07
+CDNS,2022-02-16,144.97,146.81,142.33,145.85
+CDNS,2022-02-17,144.18,144.77,137.64,138.22
+CDNS,2022-02-18,138.62,139.22,134.05,134.95
+CDNS,2022-02-22,134.63,136.955,133.095,135.21
+CDNS,2022-02-23,150.23,150.965,140.58,140.88
+CDNS,2022-02-24,138.42,149.73,137.11,149.04
+CDNS,2022-02-25,148.4,153.33,147.124,152.93
+CDNS,2022-02-28,151.2,153.81,148.76,151.43
+CDNS,2022-03-01,151.69,154.14,149.31,150.53
+CDNS,2022-03-02,151.88,157.8,150.81,157.46
+CDNS,2022-03-03,158.52,159.51,152.7,153.94
+CDNS,2022-03-04,153.15,155.73,151.65,154.69
+CDNS,2022-03-07,154.94,155.375,150.25,150.4
+CDNS,2022-03-08,149.257,151.35,143.43,145.8
+CDNS,2022-03-09,149.47,152.215,146.96,150.89
+CDNS,2022-03-10,147.65,150.01,144.59,149.46
+CDNS,2022-03-11,151.08,151.77,144.67,144.91
+CDNS,2022-03-14,144.31,145.78,138.49,139.16
+CDNS,2022-03-15,140.39,143.71,139.42,142.5
+CDNS,2022-03-16,145.12,150.53,144.39,150.51
+CDNS,2022-03-17,149.95,153.93,149.44,153.32
+CDNS,2022-03-18,152.17,159.68,151.03,158.87
+CDNS,2022-03-21,157.38,158.25,153.945,157.2
+CDNS,2022-03-22,157.6,161.06,156.42,160.2
+CDNS,2022-03-23,158.92,159.92,155.19,157.29
+CDNS,2022-03-24,158.16,162.14,156.76,162.12
+CDNS,2022-03-25,162.81,163.24,157.33,158.84
+CDNS,2022-03-28,159.0,162.48,158.64,162.47
+CDNS,2022-03-29,164.73,167.36,163.13,165.97
+CDNS,2022-03-30,165.01,166.11,162.225,163.31
+CDNS,2022-03-31,164.55,166.58,163.0,164.46
+CDNS,2022-04-01,165.0,167.38,162.865,165.63
+CDNS,2022-04-04,165.95,168.73,165.05,167.11
+CDNS,2022-04-05,167.37,167.78,162.09,163.45
+CDNS,2022-04-06,160.62,163.78,158.79,161.85
+CDNS,2022-04-07,161.11,164.52,160.55,163.13
+CDNS,2022-04-08,161.3,161.75,157.82,158.24
+CDNS,2022-04-11,157.2,157.2,152.51,153.74
+CDNS,2022-04-12,157.21,159.01,152.86,153.37
+CDNS,2022-04-13,154.0,158.61,153.865,155.79
+CDNS,2022-04-14,156.05,156.17,149.05,149.8
+CDNS,2022-04-18,148.52,151.698,148.24,150.61
+CDNS,2022-04-19,149.68,156.22,149.39,155.62
+CDNS,2022-04-20,157.01,157.94,155.8,157.13
+CDNS,2022-04-21,159.0,160.965,150.99,151.86
+CDNS,2022-04-22,151.08,153.045,147.81,148.07
+CDNS,2022-04-25,148.38,151.35,147.205,151.1
+CDNS,2022-04-26,158.0,159.5,150.5,151.54
+CDNS,2022-04-27,151.92,156.98,151.54,153.41
+CDNS,2022-04-28,155.88,160.965,153.07,159.01
+CDNS,2022-04-29,157.47,158.66,149.92,150.85
+CDNS,2022-05-02,150.54,152.04,146.12,150.49
+CDNS,2022-05-03,150.32,153.8,149.865,152.85
+CDNS,2022-05-04,153.54,158.71,148.89,158.34
+CDNS,2022-05-05,156.08,156.49,147.15,149.4
+CDNS,2022-05-06,148.12,149.22,142.823,146.37
+CDNS,2022-05-09,143.39,144.35,136.38,137.18
+CDNS,2022-05-10,141.51,143.88,136.94,141.17
+CDNS,2022-05-11,138.88,143.62,135.29,135.68
+CDNS,2022-05-12,133.41,136.94,132.315,135.82
+CDNS,2022-05-13,137.81,143.13,137.7,142.44
+CDNS,2022-05-16,140.95,141.64,138.92,139.38
+CDNS,2022-05-17,143.12,144.25,139.79,142.87
+CDNS,2022-05-18,140.3,141.4,135.47,136.3
+CDNS,2022-05-19,136.27,146.94,136.27,143.83
+CDNS,2022-05-20,146.93,147.47,141.0,146.6
+CDNS,2022-05-23,147.2,148.43,145.17,147.63
+CDNS,2022-05-24,145.68,146.64,142.56,144.0
+CDNS,2022-05-25,142.2,146.18,142.0,145.06
+CDNS,2022-05-26,146.44,149.6,144.73,148.67
+CDNS,2022-05-27,150.0,156.33,149.88,156.24
+CDNS,2022-05-31,155.74,155.79,151.83,153.73
+CDNS,2022-06-01,155.15,157.77,151.89,153.22
+CDNS,2022-06-02,152.83,161.69,152.425,161.41
+CDNS,2022-06-03,159.11,159.92,157.382,158.56
+CDNS,2022-06-06,160.9,164.18,159.34,160.29
+CDNS,2022-06-07,158.58,162.98,157.967,162.27
+CDNS,2022-06-08,161.84,162.11,158.88,159.93
+CDNS,2022-06-09,158.48,160.03,155.75,155.81
+CDNS,2022-06-10,151.74,152.49,147.84,149.11
+CDNS,2022-06-13,144.4,145.3,140.89,141.66
+CDNS,2022-06-14,142.65,144.14,140.215,143.39
+CDNS,2022-06-15,145.2,149.91,144.02,147.72
+CDNS,2022-06-16,143.2,144.51,139.73,141.08
+CDNS,2022-06-17,141.65,145.0,140.27,143.09
+CDNS,2022-06-21,145.65,150.14,145.35,148.14
+CDNS,2022-06-22,146.12,149.35,145.09,145.96
+CDNS,2022-06-23,147.96,151.36,145.14,151.06
+CDNS,2022-06-24,152.8,157.89,152.27,157.62
+CDNS,2022-06-27,157.25,158.32,153.7,154.45
+CDNS,2022-06-28,154.39,155.37,149.51,150.12
+CDNS,2022-06-29,150.56,152.325,149.38,150.92
+CDNS,2022-06-30,149.34,152.51,148.41,150.03
+CDNS,2022-07-01,149.76,150.78,147.4,149.64
+CDNS,2022-07-05,148.98,151.92,147.0,151.64
+CDNS,2022-07-06,152.65,157.44,150.95,156.04
+CDNS,2022-07-07,156.41,160.76,156.21,160.19
+CDNS,2022-07-08,158.5,161.42,157.22,160.42
+CDNS,2022-07-11,158.87,159.74,156.99,157.87
+CDNS,2022-07-12,159.35,162.19,153.495,154.22
+CDNS,2022-07-13,150.49,154.26,149.17,153.34
+CDNS,2022-07-14,152.21,155.36,148.85,154.02
+CDNS,2022-07-15,155.99,158.09,153.48,157.0
+CDNS,2022-07-18,158.08,158.95,154.22,155.06
+CDNS,2022-07-19,158.09,162.13,157.42,161.58
+CDNS,2022-07-20,162.33,165.94,161.58,164.02
+CDNS,2022-07-21,164.91,168.76,163.6,168.75
+CDNS,2022-07-22,169.46,171.11,167.23,167.71
+CDNS,2022-07-25,167.72,167.96,165.19,167.66
+CDNS,2022-07-26,170.54,174.5,169.94,170.75
+CDNS,2022-07-27,171.63,178.51,171.63,176.62
+CDNS,2022-07-28,177.82,183.89,177.48,183.62
+CDNS,2022-07-29,182.96,186.58,182.96,186.08
+CDNS,2022-08-01,183.015,187.51,183.015,185.04
+CDNS,2022-08-02,183.6,185.095,182.11,183.45
+CDNS,2022-08-03,182.185,183.05,176.25,181.95
+CDNS,2022-08-04,182.89,185.63,181.28,185.58
+CDNS,2022-08-05,182.0,186.69,181.96,186.55
+CDNS,2022-08-08,186.82,187.61,183.3,184.33
+CDNS,2022-08-09,183.94,185.65,183.12,184.61
+CDNS,2022-08-10,188.58,189.95,185.68,186.34
+CDNS,2022-08-11,187.92,188.48,185.66,186.35
+CDNS,2022-08-12,187.0,189.3,186.45,188.83
+CDNS,2022-08-15,188.83,193.21,188.62,193.09
+CDNS,2022-08-16,191.48,194.97,191.14,192.63
+CDNS,2022-08-17,191.98,192.35,190.03,191.0
+CDNS,2022-08-18,190.9,192.8,190.41,190.73
+CDNS,2022-08-19,188.12,189.25,186.62,188.04
+CDNS,2022-08-22,186.34,187.13,184.51,184.9
+CDNS,2022-08-23,183.82,186.07,183.0,183.25
+CDNS,2022-08-24,185.4,185.4,182.64,182.99
+CDNS,2022-08-25,184.69,185.38,182.78,184.8
+CDNS,2022-08-26,184.42,184.42,177.48,177.83
+CDNS,2022-08-29,175.65,177.51,174.72,174.83
+CDNS,2022-08-30,175.86,176.14,171.18,174.23
+CDNS,2022-08-31,175.33,176.62,172.64,173.77
+CDNS,2022-09-01,171.0,171.49,166.89,170.04
+CDNS,2022-09-02,171.34,172.85,167.16,168.17
+CDNS,2022-09-06,168.39,170.395,166.64,167.82
+CDNS,2022-09-07,168.62,171.89,167.62,170.89
+CDNS,2022-09-08,169.46,172.98,168.78,171.84
+CDNS,2022-09-09,173.46,175.97,173.308,174.68
+CDNS,2022-09-12,175.11,175.45,173.58,175.02
+CDNS,2022-09-13,169.68,170.489,166.66,166.92
+CDNS,2022-09-14,168.38,168.84,165.19,167.23
+CDNS,2022-09-15,165.38,165.765,161.16,163.05
+CDNS,2022-09-16,161.92,164.8,160.825,164.27
+CDNS,2022-09-19,162.63,167.29,162.57,167.19
+CDNS,2022-09-20,165.97,168.3,165.79,166.99
+CDNS,2022-09-21,168.545,172.06,166.0,166.04
+CDNS,2022-09-22,164.31,165.785,161.87,162.32
+CDNS,2022-09-23,160.96,162.5,159.12,160.97
+CDNS,2022-09-26,161.49,164.985,161.49,162.38
+CDNS,2022-09-27,164.26,164.91,160.61,163.13
+CDNS,2022-09-28,164.0,167.66,162.09,166.97
+CDNS,2022-09-29,165.59,166.85,163.15,164.69
+CDNS,2022-09-30,164.75,167.58,163.27,163.43
+CDNS,2022-10-03,164.39,171.26,164.39,170.28
+CDNS,2022-10-04,173.28,174.33,170.34,171.33
+CDNS,2022-10-05,170.01,170.785,167.72,169.7
+CDNS,2022-10-06,169.95,171.64,168.17,168.41
+CDNS,2022-10-07,165.26,165.62,158.0,158.9
+CDNS,2022-10-10,159.48,159.86,152.73,154.71
+CDNS,2022-10-11,154.57,154.9,147.06,148.04
+CDNS,2022-10-12,149.24,151.33,147.83,147.97
+CDNS,2022-10-13,142.37,151.62,142.338,150.55
+CDNS,2022-10-14,152.32,152.92,147.23,147.45
+CDNS,2022-10-17,152.23,155.165,151.835,154.07
+CDNS,2022-10-18,158.0,159.82,154.15,155.56
+CDNS,2022-10-19,152.66,154.28,151.73,153.72
+CDNS,2022-10-20,154.12,156.61,152.0,153.05
+CDNS,2022-10-21,152.095,158.86,150.69,158.34
+CDNS,2022-10-24,160.04,161.399,157.07,160.22
+CDNS,2022-10-25,158.21,160.74,150.86,151.32
+CDNS,2022-10-26,148.23,152.26,147.44,149.05
+CDNS,2022-10-27,149.7,150.96,146.36,148.58
+CDNS,2022-10-28,149.66,151.82,148.83,151.48
+CDNS,2022-10-31,150.19,152.56,149.42,151.39
+CDNS,2022-11-01,153.25,153.759,149.81,150.93
+CDNS,2022-11-02,151.54,152.4,145.02,145.09
+CDNS,2022-11-03,144.0,145.745,142.38,142.86
+CDNS,2022-11-04,144.34,144.72,138.76,142.41
+CDNS,2022-11-07,143.75,146.61,141.62,146.0
+CDNS,2022-11-08,147.11,151.09,146.44,149.095
+CDNS,2022-11-09,147.65,148.55,145.94,147.76
+CDNS,2022-11-10,156.66,162.61,155.685,162.02
+CDNS,2022-11-11,162.465,167.99,161.49,166.9
+CDNS,2022-11-14,166.03,169.38,165.447,167.93
+CDNS,2022-11-15,171.78,172.4,167.18,168.74
+CDNS,2022-11-16,168.68,170.49,167.16,168.86
+CDNS,2022-11-17,165.2,166.975,162.87,165.1
+CDNS,2022-11-18,167.67,168.16,163.611,165.02
+CDNS,2022-11-21,164.45,164.45,161.645,161.86
+CDNS,2022-11-22,162.6,165.63,160.87,165.2
+CDNS,2022-11-23,163.0,168.65,163.0,167.51
+CDNS,2022-11-25,167.51,168.35,166.94,167.31
+CDNS,2022-11-28,167.54,169.475,164.17,164.95
+CDNS,2022-11-29,165.36,165.36,161.9,163.52
+CDNS,2022-11-30,164.2,172.25,164.02,172.04
+CDNS,2022-12-01,174.745,177.27,173.33,176.78
+CDNS,2022-12-02,172.93,173.45,170.285,172.43
+CDNS,2022-12-05,170.45,170.92,165.505,166.46
+CDNS,2022-12-06,166.92,166.92,162.16,163.66
+CDNS,2022-12-07,162.32,163.1,159.72,160.59
+CDNS,2022-12-08,162.12,165.44,161.36,164.06
+CDNS,2022-12-09,163.32,164.66,162.17,163.67
+CDNS,2022-12-12,163.96,166.84,163.755,166.09
+CDNS,2022-12-13,174.31,174.48,166.07,168.23
+CDNS,2022-12-14,168.23,171.225,164.25,165.47
+CDNS,2022-12-15,163.04,163.96,160.38,162.23
+CDNS,2022-12-16,163.01,166.61,161.45,163.2
+CDNS,2022-12-19,163.15,163.15,160.02,160.95
+CDNS,2022-12-20,159.9,162.92,159.12,162.36
+CDNS,2022-12-21,162.79,165.765,161.61,165.41
+CDNS,2022-12-22,162.99,163.34,158.94,161.76
+CDNS,2022-12-23,160.92,161.95,159.25,161.45
+CDNS,2022-12-27,161.1,161.1,158.97,160.05
+CDNS,2022-12-28,159.95,161.73,158.182,158.34
+CDNS,2022-12-29,159.59,163.18,159.4,161.93
+CDNS,2022-12-30,159.92,160.75,158.41,160.64
+CDNS,2023-01-03,162.83,164.0,157.495,159.64
+CDNS,2023-01-04,161.0,162.1,157.46,159.23
+CDNS,2023-01-05,157.56,158.74,154.88,156.8
+CDNS,2023-01-06,158.75,160.325,155.2,159.66
+CDNS,2023-01-09,161.34,168.52,161.34,165.92
+CDNS,2023-01-10,164.59,166.61,162.48,164.32
+CDNS,2023-01-11,164.58,168.7,163.76,168.47
+CDNS,2023-01-12,168.17,168.66,164.85,168.06
+CDNS,2023-01-13,166.0,169.37,166.0,169.26
+CDNS,2023-01-17,171.79,174.52,169.41,172.97
+CDNS,2023-01-18,174.4,177.6,172.21,172.46
+CDNS,2023-01-19,171.64,173.43,171.23,171.95
+CDNS,2023-01-20,171.69,178.945,171.68,178.26
+CDNS,2023-01-23,177.2,184.24,177.2,183.41
+CDNS,2023-01-24,183.35,183.66,181.382,182.38
+CDNS,2023-01-25,179.31,182.76,176.49,182.48
+CDNS,2023-01-26,184.9,185.86,182.59,185.63
+CDNS,2023-01-27,183.93,186.24,183.11,185.03
+CDNS,2023-01-30,183.61,183.72,180.615,180.74
+CDNS,2023-01-31,181.36,183.73,180.75,182.83
+CDNS,2023-02-01,181.78,190.25,181.28,188.89
+CDNS,2023-02-02,190.73,191.92,188.4,189.22
+CDNS,2023-02-03,185.2,188.68,184.23,185.85
+CDNS,2023-02-06,184.46,186.99,183.995,185.91
+CDNS,2023-02-07,185.29,189.24,183.257,188.33
+CDNS,2023-02-08,187.78,188.54,184.88,185.45
+CDNS,2023-02-09,188.15,190.585,185.54,186.27
+CDNS,2023-02-10,184.1,185.135,183.42,183.8
+CDNS,2023-02-13,185.1,186.85,183.8,185.7
+CDNS,2023-02-14,193.4,199.857,192.0,199.09
+CDNS,2023-02-15,199.1,202.96,198.73,202.26
+CDNS,2023-02-16,196.28,198.44,193.45,194.62
+CDNS,2023-02-17,192.33,195.12,191.1,194.44
+CDNS,2023-02-21,192.19,193.58,191.44,192.65
+CDNS,2023-02-22,193.24,196.0,192.875,193.99
+CDNS,2023-02-23,196.03,198.57,194.66,196.62
+CDNS,2023-02-24,192.65,195.37,192.45,193.74
+CDNS,2023-02-27,195.35,195.985,192.66,193.18
+CDNS,2023-02-28,193.26,195.23,192.74,192.94
+CDNS,2023-03-01,193.14,193.57,190.69,191.43
+CDNS,2023-03-02,190.32,193.394,189.297,192.64
+CDNS,2023-03-03,193.85,196.77,192.81,196.5
+CDNS,2023-03-06,196.94,198.812,195.26,197.4
+CDNS,2023-03-07,196.49,198.15,194.34,195.35
+CDNS,2023-03-08,195.71,199.46,195.17,199.3
+CDNS,2023-03-09,199.33,201.97,196.12,196.4
+CDNS,2023-03-10,196.68,198.08,192.78,195.67
+CDNS,2023-03-13,194.55,198.57,193.115,196.27
+CDNS,2023-03-14,197.86,203.68,197.42,203.52
+CDNS,2023-03-15,202.64,203.94,200.49,202.94
+CDNS,2023-03-16,202.1,209.28,200.01,207.82
+CDNS,2023-03-17,206.78,209.5,205.43,206.88
+CDNS,2023-03-20,207.0,207.89,204.73,207.07
+CDNS,2023-03-21,207.7,208.58,204.49,207.88
+CDNS,2023-03-22,206.72,209.23,203.96,204.0
+CDNS,2023-03-23,204.84,208.24,203.028,207.0
+CDNS,2023-03-24,206.63,206.95,203.05,204.48
+CDNS,2023-03-27,204.48,206.29,203.55,205.27
+CDNS,2023-03-28,204.65,205.72,201.35,203.28
+CDNS,2023-03-29,205.22,206.66,204.7,206.0
+CDNS,2023-03-30,207.34,207.99,205.39,207.01
+CDNS,2023-03-31,208.0,210.23,207.44,210.09
+CDNS,2023-04-03,209.0,211.6,208.73,211.39
+CDNS,2023-04-04,212.185,214.14,210.89,211.51
+CDNS,2023-04-05,210.12,211.08,206.14,207.56
+CDNS,2023-04-06,205.39,209.26,205.33,208.52
+CDNS,2023-04-10,207.24,214.13,207.02,213.61
+CDNS,2023-04-11,212.46,214.95,212.36,213.89
+CDNS,2023-04-12,215.0,216.33,211.81,212.18
+CDNS,2023-04-13,212.88,217.67,212.88,217.01
+CDNS,2023-04-14,214.87,216.73,212.92,214.55
+CDNS,2023-04-17,215.0,215.48,211.73,213.16
+CDNS,2023-04-18,214.86,215.52,212.935,213.77
+CDNS,2023-04-19,212.87,214.06,212.23,213.67
+CDNS,2023-04-20,212.36,215.78,212.36,213.73
+CDNS,2023-04-21,213.58,214.48,210.36,213.0
+CDNS,2023-04-24,212.78,214.81,212.369,212.98
+CDNS,2023-04-25,200.6,204.7,194.01,203.9
+CDNS,2023-04-26,203.9,207.33,203.04,203.61
+CDNS,2023-04-27,204.84,208.44,202.66,207.86
+CDNS,2023-04-28,207.83,211.95,207.69,209.45
+CDNS,2023-05-01,209.3,211.5,207.7,210.65
+CDNS,2023-05-02,211.31,212.91,207.87,208.97
+CDNS,2023-05-03,208.98,209.96,207.04,207.45
+CDNS,2023-05-04,208.1,208.67,204.95,205.03
+CDNS,2023-05-05,205.94,206.99,203.374,205.24
+CDNS,2023-05-08,205.43,206.33,203.562,205.56
+CDNS,2023-05-09,205.14,206.29,203.23,204.03
+CDNS,2023-05-10,205.7,206.23,202.33,204.19
+CDNS,2023-05-11,203.68,203.72,199.32,201.46
+CDNS,2023-05-12,202.04,202.41,199.86,201.16
+CDNS,2023-05-15,200.86,202.34,198.92,202.31
+CDNS,2023-05-16,202.31,203.54,201.73,202.46
+CDNS,2023-05-17,202.66,205.62,202.08,204.15
+CDNS,2023-05-18,205.53,217.46,205.455,216.84
+CDNS,2023-05-19,217.91,219.085,214.78,216.71
+CDNS,2023-05-22,215.55,215.94,211.4,211.63
+CDNS,2023-05-23,210.88,211.065,205.18,205.76
+CDNS,2023-05-24,204.41,204.95,203.13,203.67
+CDNS,2023-05-25,208.75,225.459,208.5,224.49
+CDNS,2023-05-26,226.26,232.14,226.15,228.33
+CDNS,2023-05-30,231.98,239.0,231.505,234.75
+CDNS,2023-05-31,231.35,234.25,228.74,230.91
+CDNS,2023-06-01,228.57,233.98,227.64,232.39
+CDNS,2023-06-02,232.15,233.11,229.318,229.69
+CDNS,2023-06-05,228.24,234.085,227.32,232.33
+CDNS,2023-06-06,232.88,233.43,227.24,228.78
+CDNS,2023-06-07,227.77,230.43,221.68,222.47
+CDNS,2023-06-08,222.12,229.47,221.45,228.08
+CDNS,2023-06-09,229.59,232.59,228.7,229.3
+CDNS,2023-06-12,230.91,233.39,228.23,233.22
+CDNS,2023-06-13,240.19,242.65,235.785,239.0
+CDNS,2023-06-14,237.24,238.42,234.11,236.06
+CDNS,2023-06-15,234.88,239.5,233.39,237.77
+CDNS,2023-06-16,240.74,240.74,234.42,235.84
+CDNS,2023-06-20,234.52,236.7,230.71,232.53
+CDNS,2023-06-21,233.0,233.64,226.025,228.01
+CDNS,2023-06-22,226.11,228.99,222.86,227.0
+CDNS,2023-06-23,225.47,227.91,223.69,225.32
+CDNS,2023-06-26,226.22,228.65,222.88,223.01
+CDNS,2023-06-27,223.51,229.7,223.51,228.8
+CDNS,2023-06-28,227.69,230.175,226.54,229.36
+CDNS,2023-06-29,230.77,231.59,227.635,228.54
+CDNS,2023-06-30,230.99,235.75,230.05,234.52
+CDNS,2023-07-03,234.38,235.42,232.0,235.4
+CDNS,2023-07-05,233.31,237.67,232.35,232.52
+CDNS,2023-07-06,228.84,230.735,227.5,230.07
+CDNS,2023-07-07,229.82,230.04,226.11,226.89
+CDNS,2023-07-10,227.39,235.47,227.39,234.42
+CDNS,2023-07-11,234.13,234.385,228.72,231.87
+CDNS,2023-07-12,236.04,236.54,230.455,232.74
+CDNS,2023-07-13,236.93,240.08,235.61,239.51
+CDNS,2023-07-14,239.42,244.45,239.42,240.74
+CDNS,2023-07-17,240.27,245.24,239.71,244.44
+CDNS,2023-07-18,244.44,244.96,239.06,244.09
+CDNS,2023-07-19,244.67,245.58,241.56,242.49
+CDNS,2023-07-20,245.23,248.16,238.15,238.79
+CDNS,2023-07-21,241.16,244.45,240.83,242.86
+CDNS,2023-07-24,242.49,243.28,238.11,241.27
+CDNS,2023-07-25,231.82,240.9,231.56,238.29
+CDNS,2023-07-26,236.38,238.0,231.57,233.96
+CDNS,2023-07-27,238.83,242.16,233.97,234.9
+CDNS,2023-07-28,237.77,238.36,232.58,234.24
+CDNS,2023-07-31,234.86,236.29,231.41,234.01
+CDNS,2023-08-01,231.43,234.52,230.316,233.63
+CDNS,2023-08-02,231.51,231.51,226.42,228.74
+CDNS,2023-08-03,227.85,229.835,227.39,228.59
+CDNS,2023-08-04,229.86,232.98,227.03,229.0
+CDNS,2023-08-07,230.51,233.7,230.09,232.44
+CDNS,2023-08-08,229.8,230.84,227.94,228.93
+CDNS,2023-08-09,228.17,228.975,222.22,225.3
+CDNS,2023-08-10,228.13,229.735,224.28,225.61
+CDNS,2023-08-11,223.4,226.76,222.85,226.07
+CDNS,2023-08-14,224.96,228.38,223.945,227.9
+CDNS,2023-08-15,227.96,228.37,224.77,226.16
+CDNS,2023-08-16,226.51,227.561,223.09,223.24
+CDNS,2023-08-17,224.25,225.47,219.82,220.31
+CDNS,2023-08-18,217.77,221.37,217.77,220.55
+CDNS,2023-08-21,222.43,226.255,221.665,225.0
+CDNS,2023-08-22,226.9,227.96,224.75,225.51
+CDNS,2023-08-23,227.28,234.305,226.49,233.58
+CDNS,2023-08-24,236.98,237.91,227.62,228.04
+CDNS,2023-08-25,228.0,233.11,228.0,232.51
+CDNS,2023-08-28,233.97,234.51,231.935,233.55
+CDNS,2023-08-29,232.46,238.26,230.855,237.79
+CDNS,2023-08-30,238.34,240.45,237.94,239.88
+CDNS,2023-08-31,239.88,242.735,239.42,240.44
+CDNS,2023-09-01,242.21,243.828,239.66,243.56
+CDNS,2023-09-05,243.44,247.12,240.37,245.51
+CDNS,2023-09-06,244.47,247.5,244.47,246.7
+CDNS,2023-09-07,246.04,246.47,235.825,241.46
+CDNS,2023-09-08,241.42,243.525,236.56,237.99
+CDNS,2023-09-11,238.78,243.83,238.78,243.24
+CDNS,2023-09-12,241.9,242.05,236.34,236.46
+CDNS,2023-09-13,236.46,243.025,236.46,241.13
+CDNS,2023-09-14,243.12,244.15,238.18,242.82
+CDNS,2023-09-15,242.64,242.64,232.19,234.08
+CDNS,2023-09-18,233.11,237.24,232.805,236.83
+CDNS,2023-09-19,235.66,236.705,233.11,236.56
+CDNS,2023-09-20,237.47,238.29,234.19,234.2
+CDNS,2023-09-21,231.3,232.41,228.52,228.58
+CDNS,2023-09-22,229.67,233.25,229.67,230.66
+CDNS,2023-09-25,230.99,232.66,229.42,231.25
+CDNS,2023-09-26,230.61,230.78,227.05,229.26
+CDNS,2023-09-27,230.33,232.38,227.77,230.65
+CDNS,2023-09-28,230.01,236.22,229.23,234.01
+CDNS,2023-09-29,236.68,239.12,233.12,234.3
+CDNS,2023-10-02,235.44,237.87,234.484,236.49
+CDNS,2023-10-03,233.63,237.12,227.77,228.69
+CDNS,2023-10-04,230.93,235.78,230.17,235.05
+CDNS,2023-10-05,234.5,235.69,231.1,234.77
+CDNS,2023-10-06,232.88,244.88,231.84,243.95
+CDNS,2023-10-09,241.15,248.72,240.3,247.34
+CDNS,2023-10-10,248.27,253.44,246.175,249.75
+CDNS,2023-10-11,250.32,253.97,250.32,252.98
+CDNS,2023-10-12,254.36,255.85,250.62,252.2
+CDNS,2023-10-13,252.98,253.74,248.32,250.25
+CDNS,2023-10-16,251.94,252.69,247.5,251.42
+CDNS,2023-10-17,248.58,251.47,245.83,250.02
+CDNS,2023-10-18,248.82,251.3,245.94,246.56
+CDNS,2023-10-19,248.6,250.24,243.93,245.06
+CDNS,2023-10-20,245.13,245.13,238.03,238.64
+CDNS,2023-10-23,239.08,242.32,236.19,239.92
+CDNS,2023-10-24,234.69,243.94,232.59,237.41
+CDNS,2023-10-25,237.04,238.17,229.69,231.03
+CDNS,2023-10-26,231.17,235.16,228.66,230.44
+CDNS,2023-10-27,232.71,233.28,229.124,230.87
+CDNS,2023-10-30,232.99,235.45,230.65,233.72
+CDNS,2023-10-31,235.15,240.3,233.51,239.85
+CDNS,2023-11-01,240.8,245.73,240.35,244.88
+CDNS,2023-11-02,247.88,248.54,242.12,244.48
+CDNS,2023-11-03,245.94,250.999,245.45,249.54
+CDNS,2023-11-06,250.11,250.78,247.33,249.77
+CDNS,2023-11-07,251.195,254.545,249.76,253.73
+CDNS,2023-11-08,255.0,257.475,253.41,256.4
+CDNS,2023-11-09,256.95,259.49,255.13,256.45
+CDNS,2023-11-10,258.99,262.46,257.0,261.56
+CDNS,2023-11-13,260.6,265.435,259.58,263.94
+CDNS,2023-11-14,268.49,272.99,265.59,272.62
+CDNS,2023-11-15,273.38,274.32,264.08,265.79
+CDNS,2023-11-16,265.79,269.32,263.26,266.99
+CDNS,2023-11-17,267.83,269.75,266.4,268.27
+CDNS,2023-11-20,269.58,270.462,266.66,270.25
+CDNS,2023-11-21,270.57,272.69,269.11,270.39
+CDNS,2023-11-22,271.91,273.91,270.18,270.35
+CDNS,2023-11-24,269.11,270.61,265.72,270.61
+CDNS,2023-11-27,270.73,273.88,268.21,271.55
+CDNS,2023-11-28,270.56,273.0,270.28,270.72
+CDNS,2023-11-29,273.39,277.52,273.39,275.21
+CDNS,2023-11-30,277.66,279.325,269.58,273.27
+CDNS,2023-12-01,272.85,273.395,268.383,270.35
+CDNS,2023-12-04,267.56,268.08,258.03,263.48
+CDNS,2023-12-05,260.72,263.15,257.545,262.18
+CDNS,2023-12-06,263.38,263.45,257.13,257.68
+CDNS,2023-12-07,258.63,259.62,256.95,259.47
+CDNS,2023-12-08,257.56,261.58,257.56,259.93
+CDNS,2023-12-11,261.6,270.82,261.6,268.75
+CDNS,2023-12-12,268.75,274.56,266.51,274.23
+CDNS,2023-12-13,277.19,278.2,271.54,276.57
+CDNS,2023-12-14,277.61,277.645,269.08,270.1
+CDNS,2023-12-15,270.23,273.06,270.08,271.52
+CDNS,2023-12-18,271.91,274.635,271.52,273.5
+CDNS,2023-12-19,275.0,277.78,273.81,274.33
+CDNS,2023-12-20,273.78,275.63,270.73,270.79
+CDNS,2023-12-21,273.69,275.84,272.59,275.57
+CDNS,2023-12-22,275.99,276.73,269.01,275.82
+CDNS,2023-12-26,276.64,279.18,274.38,274.96
+CDNS,2023-12-27,275.61,277.49,273.0,274.64
+CDNS,2023-12-28,274.56,275.28,273.01,273.24
+CDNS,2023-12-29,273.44,274.715,270.86,272.37
+CDNS,2024-01-02,269.16,269.2,260.28,262.9
+CDNS,2024-01-03,260.77,262.0,256.6,257.28
+CDNS,2024-01-04,257.11,259.565,255.62,255.92
+CDNS,2024-01-05,255.0,257.42,251.94,252.71
+CDNS,2024-01-08,254.9,262.13,253.72,261.91
+CDNS,2024-01-09,259.5,264.345,258.71,261.75
+CDNS,2024-01-10,262.6,266.21,260.75,263.26
+CDNS,2024-01-11,265.24,268.49,261.25,266.79
+CDNS,2024-01-12,267.67,268.79,265.671,268.5
+CDNS,2024-01-16,268.6,278.86,268.11,277.56
+CDNS,2024-01-17,277.56,279.65,269.61,275.39
+CDNS,2024-01-18,276.95,279.62,275.28,279.01
+CDNS,2024-01-19,280.0,292.54,280.0,292.14
+CDNS,2024-01-22,295.96,299.965,293.61,295.73
+CDNS,2024-01-23,295.8,296.59,291.0,295.54
+CDNS,2024-01-24,297.64,301.61,294.39,294.91
+CDNS,2024-01-25,298.65,298.88,290.07,291.19
+CDNS,2024-01-26,289.0,293.35,287.2,290.73
+CDNS,2024-01-29,291.0,294.82,291.0,294.37
+CDNS,2024-01-30,293.98,295.23,292.375,294.62
+CDNS,2024-01-31,291.4,292.01,287.275,288.46
+CDNS,2024-02-01,289.5,291.325,287.01,290.52
+CDNS,2024-02-02,290.75,298.57,290.75,296.55
+CDNS,2024-02-05,295.69,298.35,294.06,296.65
+CDNS,2024-02-06,298.24,299.73,289.74,292.8
+CDNS,2024-02-07,295.27,302.42,294.855,300.73
+CDNS,2024-02-08,303.502,308.19,302.29,307.36
+CDNS,2024-02-09,311.0,313.12,308.815,311.94
+CDNS,2024-02-12,315.0,315.7,305.47,306.58
+CDNS,2024-02-13,290.0,300.46,286.05,294.33
+CDNS,2024-02-14,300.65,304.155,298.4,300.74
+CDNS,2024-02-15,302.37,303.33,294.915,295.67
+CDNS,2024-02-16,295.8,298.3,289.5,290.3
+CDNS,2024-02-20,289.92,292.69,284.79,292.07
+CDNS,2024-02-21,288.69,290.96,285.71,290.76
+CDNS,2024-02-22,304.5,308.0,303.35,305.57
+CDNS,2024-02-23,307.28,308.26,300.55,303.53
+CDNS,2024-02-26,305.0,307.086,303.0,303.69
+CDNS,2024-02-27,303.9,304.05,298.29,300.01
+CDNS,2024-02-28,299.0,302.685,298.01,300.58
+CDNS,2024-02-29,302.5,305.79,299.86,304.38
+CDNS,2024-03-01,303.23,315.78,303.0,315.24
+CDNS,2024-03-04,315.24,320.784,313.965,317.31
+CDNS,2024-03-05,313.38,316.95,304.24,307.7
+CDNS,2024-03-06,311.69,315.813,307.15,312.65
+CDNS,2024-03-07,316.01,319.835,312.65,318.04
+CDNS,2024-03-08,318.46,319.0,308.495,308.6
+CDNS,2024-03-11,306.97,307.44,301.12,305.74
+CDNS,2024-03-12,308.98,312.93,305.6,311.28
+CDNS,2024-03-13,311.69,311.69,303.5,306.21
+CDNS,2024-03-14,310.0,310.385,304.34,306.24
+CDNS,2024-03-15,304.25,305.41,298.11,298.44
+CDNS,2024-03-18,300.85,303.98,300.26,300.93
+CDNS,2024-03-19,303.75,312.79,303.435,311.85
+CDNS,2024-03-20,314.17,317.1,311.72,316.86
+CDNS,2024-03-21,320.87,327.355,320.655,322.8
+CDNS,2024-03-22,322.75,324.23,318.57,322.74
+CDNS,2024-03-25,318.61,318.645,313.21,316.21
+CDNS,2024-03-26,317.0,321.35,315.0,316.01
+CDNS,2024-03-27,319.24,319.37,309.31,311.34
+CDNS,2024-03-28,312.16,313.01,309.39,311.28
+CDNS,2024-04-01,310.46,313.97,308.65,312.13
+CDNS,2024-04-02,307.0,307.27,303.53,306.36
+CDNS,2024-04-03,304.0,312.165,304.0,310.58
+CDNS,2024-04-04,314.9,317.09,306.04,306.48
+CDNS,2024-04-05,309.12,310.801,307.12,308.02
+CDNS,2024-04-08,309.05,312.2,306.195,311.09
+CDNS,2024-04-09,312.74,313.45,305.04,311.41
+CDNS,2024-04-10,305.55,307.44,303.013,304.59
+CDNS,2024-04-11,304.61,310.77,303.96,310.1
+CDNS,2024-04-12,305.55,306.89,304.018,305.85
+CDNS,2024-04-15,310.5,310.73,299.68,301.56
+CDNS,2024-04-16,298.92,302.04,296.57,300.81
+CDNS,2024-04-17,300.81,303.63,293.6,293.71
+CDNS,2024-04-18,295.05,296.16,282.6,285.9
+CDNS,2024-04-19,285.0,286.67,279.6,280.17
+CDNS,2024-04-22,284.0,287.14,281.0,285.02
+CDNS,2024-04-23,278.0,285.975,275.5,281.76
+CDNS,2024-04-24,282.47,284.1,276.72,277.66
+CDNS,2024-04-25,274.47,279.58,273.49,277.08
+CDNS,2024-04-26,278.5,287.435,278.5,282.41
+CDNS,2024-04-29,283.77,285.71,280.18,282.49
+CDNS,2024-04-30,281.52,282.84,275.405,275.63
+CDNS,2024-05-01,275.36,280.82,273.24,274.55
+CDNS,2024-05-02,275.84,277.45,270.39,276.44
+CDNS,2024-05-03,280.39,284.315,279.34,281.63
+CDNS,2024-05-06,281.78,285.22,280.275,285.19
+CDNS,2024-05-07,286.0,288.418,283.8,284.04
+CDNS,2024-05-08,282.5,284.608,281.35,282.57
+CDNS,2024-05-09,283.05,287.23,282.25,285.28
+CDNS,2024-05-10,285.7,290.54,285.28,287.48
+CDNS,2024-05-13,289.2,289.2,283.94,284.46
+CDNS,2024-05-14,284.6,285.37,282.1,283.33
+CDNS,2024-05-15,287.19,294.42,285.82,293.1
+CDNS,2024-05-16,293.1,294.74,288.72,288.93
+CDNS,2024-05-17,290.0,290.28,288.385,288.81
+CDNS,2024-05-20,288.74,292.63,287.3,292.47
+CDNS,2024-05-21,292.23,292.975,289.68,290.1
+CDNS,2024-05-22,291.92,294.49,290.5,292.84
+CDNS,2024-05-23,297.67,301.935,293.5,294.69
+CDNS,2024-05-24,293.7,297.68,291.03,294.28
+CDNS,2024-05-28,293.07,297.91,293.07,296.21
+CDNS,2024-05-29,291.79,293.005,288.44,291.7
+CDNS,2024-05-30,290.5,290.5,287.383,288.25
+CDNS,2024-05-31,287.672,289.57,279.02,286.31
+CDNS,2024-06-03,287.31,289.67,281.26,286.15
+CDNS,2024-06-04,288.38,289.84,283.75,287.13
+CDNS,2024-06-05,287.99,297.13,287.43,296.42
+CDNS,2024-06-06,296.77,299.08,295.07,295.74
+CDNS,2024-06-07,297.33,299.4,293.56,294.42
+CDNS,2024-06-10,293.73,296.435,292.22,296.22
+CDNS,2024-06-11,295.0,301.98,294.515,300.83
+CDNS,2024-06-12,305.72,312.74,303.8,311.84
+CDNS,2024-06-13,312.59,316.92,304.7,307.29
+CDNS,2024-06-14,309.09,312.58,307.05,312.1
+CDNS,2024-06-17,310.48,323.25,310.48,322.08
+CDNS,2024-06-18,320.39,327.105,320.39,326.5
+CDNS,2024-06-20,328.79,328.99,317.61,318.53
+CDNS,2024-06-21,319.43,319.53,313.72,318.48
+CDNS,2024-06-24,317.52,317.52,309.157,309.157
+CDNS,2024-06-25,310.0,311.71,307.1,311.689
+CDNS,2024-06-26,310.03,312.22,308.375,309.43
+CDNS,2024-06-27,311.44,313.36,307.65,308.05
+CDNS,2024-06-28,308.46,313.0,307.47,307.75
+CDNS,2024-07-01,307.75,311.98,304.12,310.92
+CDNS,2024-07-02,314.06,317.28,310.98,316.78
+CDNS,2024-07-03,315.11,318.83,314.64,315.47
+CDNS,2024-07-05,315.37,322.28,313.595,321.11
+CDNS,2024-07-08,320.0,322.0,317.0,317.36
+CDNS,2024-07-09,319.44,319.88,313.43,315.26
+CDNS,2024-07-10,315.21,320.34,313.905,319.8
+CDNS,2024-07-11,320.0,321.68,313.9,314.06
+CDNS,2024-07-12,313.09,319.46,311.25,315.67
+CDNS,2024-07-15,314.57,317.0,313.23,315.69
+CDNS,2024-07-16,317.24,317.54,310.095,311.73
+CDNS,2024-07-17,305.41,305.5,287.83,288.17
+CDNS,2024-07-18,289.36,289.465,273.17,277.83
+CDNS,2024-07-19,280.83,280.83,276.17,279.95
+CDNS,2024-07-22,283.62,289.09,282.74,287.08
+CDNS,2024-07-23,285.86,291.83,280.77,282.99
+CDNS,2024-07-24,280.05,281.03,265.77,266.03
+CDNS,2024-07-25,267.0,268.93,258.16,258.27