Name,Date,Open,High,Low,Close,Volume
CERSANIT,19980525,2.10,2.10,2.10,2.10,351400
CERSANIT,19980526,2.10,2.10,2.10,2.10,429500
CERSANIT,19980527,2.02,2.02,2.02,2.02,124500
CERSANIT,19980528,2.02,2.02,2.02,2.02,282100
CERSANIT,19980529,1.94,1.94,1.94,1.94,52800
CERSANIT,19980601,1.89,1.89,1.89,1.89,12500
CERSANIT,19980602,1.95,1.95,1.95,1.95,27000
CERSANIT,19980603,1.98,1.98,1.98,1.98,29300
CERSANIT,19980604,1.95,1.95,1.95,1.95,38500
CERSANIT,19980605,1.88,1.88,1.88,1.88,68600
CERSANIT,19980608,1.88,1.88,1.88,1.88,35300
CERSANIT,19980609,1.93,1.93,1.93,1.93,36000
CERSANIT,19980610,1.90,1.90,1.90,1.90,35500
CERSANIT,19980615,1.95,1.95,1.95,1.95,36000
CERSANIT,19980616,1.94,1.94,1.94,1.94,68700
CERSANIT,19980617,2.06,2.06,2.06,2.06,110500
CERSANIT,19980618,2.08,2.08,2.08,2.08,60400
CERSANIT,19980619,2.07,2.07,2.07,2.07,1000
CERSANIT,19980622,2.08,2.08,2.08,2.08,52400
CERSANIT,19980623,2.07,2.07,2.07,2.07,30800
CERSANIT,19980624,2.06,2.06,2.06,2.06,48700
CERSANIT,19980625,2.08,2.08,2.08,2.08,55700
CERSANIT,19980626,2.06,2.06,2.06,2.06,10000
CERSANIT,19980629,2.13,2.13,2.13,2.13,21600
CERSANIT,19980630,2.12,2.12,2.12,2.12,101500
CERSANIT,19980701,2.06,2.06,2.06,2.06,13000
CERSANIT,19980702,2.06,2.06,2.06,2.06,84400
CERSANIT,19980703,2.06,2.06,2.06,2.06,390300
CERSANIT,19980706,2.25,2.25,2.25,2.25,113500
CERSANIT,19980707,2.20,2.20,2.20,2.20,235000
CERSANIT,19980708,2.20,2.20,2.20,2.20,13900
CERSANIT,19980709,2.20,2.20,2.20,2.20,11500
CERSANIT,19980710,2.25,2.25,2.25,2.25,335500
CERSANIT,19980713,2.23,2.23,2.23,2.23,48100
CERSANIT,19980714,2.25,2.25,2.25,2.25,52100
CERSANIT,19980715,2.30,2.30,2.30,2.30,399600
CERSANIT,19980716,2.35,2.35,2.35,2.35,21000
CERSANIT,19980717,2.49,2.49,2.49,2.49,136500
CERSANIT,19980720,2.35,2.35,2.35,2.35,87000
CERSANIT,19980721,2.43,2.43,2.43,2.43,20000
CERSANIT,19980722,2.40,2.40,2.40,2.40,56600
CERSANIT,19980723,2.46,2.46,2.46,2.46,63300
CERSANIT,19980724,2.40,2.40,2.40,2.40,16300
CERSANIT,19980727,2.42,2.42,2.42,2.42,87900
CERSANIT,19980728,2.40,2.40,2.40,2.40,64800
CERSANIT,19980729,2.38,2.38,2.38,2.38,12100
CERSANIT,19980730,2.40,2.40,2.40,2.40,21000
CERSANIT,19980731,2.39,2.39,2.39,2.39,37000
CERSANIT,19980803,2.38,2.38,2.38,2.38,65500
CERSANIT,19980804,2.34,2.34,2.34,2.34,23300
CERSANIT,19980805,2.25,2.25,2.25,2.25,36600
CERSANIT,19980806,2.04,2.04,2.04,2.04,109400
CERSANIT,19980807,2.05,2.05,2.05,2.05,164000
CERSANIT,19980810,2.05,2.05,2.05,2.05,47100
CERSANIT,19980811,2.04,2.04,2.04,2.04,16000
CERSANIT,19980812,1.95,1.95,1.95,1.95,45300
CERSANIT,19980813,1.95,1.95,1.95,1.95,25300
CERSANIT,19980814,2.05,2.05,2.05,2.05,7880
CERSANIT,19980817,2.00,2.00,2.00,2.00,30900
CERSANIT,19980818,2.00,2.00,2.00,2.00,34820
CERSANIT,19980819,2.01,2.01,2.01,2.01,52670
CERSANIT,19980820,2.00,2.00,2.00,2.00,16500
CERSANIT,19980821,1.97,1.97,1.97,1.97,17100
CERSANIT,19980824,1.78,1.78,1.78,1.78,14500
CERSANIT,19980825,1.80,1.80,1.80,1.80,46100
CERSANIT,19980826,1.79,1.79,1.79,1.79,15500
CERSANIT,19980827,1.75,1.75,1.75,1.75,13150
CERSANIT,19980828,1.58,1.58,1.58,1.58,23170
CERSANIT,19980831,1.55,1.55,1.55,1.55,14460
CERSANIT,19980901,1.40,1.40,1.40,1.40,4400
CERSANIT,19980902,1.52,1.52,1.52,1.52,22090
CERSANIT,19980903,1.50,1.50,1.50,1.50,17650
CERSANIT,19980904,1.50,1.50,1.50,1.50,9750
CERSANIT,19980907,1.46,1.46,1.46,1.46,1390
CERSANIT,19980908,1.46,1.46,1.46,1.46,6520
CERSANIT,19980909,1.45,1.45,1.45,1.45,7500
CERSANIT,19980910,1.46,1.46,1.46,1.46,11220
CERSANIT,19980911,1.32,1.32,1.32,1.32,2000
CERSANIT,19980914,1.34,1.34,1.34,1.34,4900
CERSANIT,19980915,1.32,1.32,1.32,1.32,5020
CERSANIT,19980916,1.26,1.26,1.26,1.26,17550
CERSANIT,19980917,1.26,1.26,1.26,1.26,17560
CERSANIT,19980918,1.30,1.30,1.30,1.30,60500
CERSANIT,19980921,1.34,1.34,1.34,1.34,91460
CERSANIT,19980922,1.32,1.32,1.32,1.32,22310
CERSANIT,19980923,1.30,1.30,1.30,1.30,56740
CERSANIT,19980924,1.33,1.33,1.33,1.33,36270
CERSANIT,19980925,1.29,1.29,1.29,1.29,9060
CERSANIT,19980928,1.31,1.31,1.31,1.31,20000
CERSANIT,19980929,1.26,1.26,1.26,1.26,9290
CERSANIT,19980930,1.26,1.26,1.26,1.26,18480
CERSANIT,19981001,1.25,1.25,1.25,1.25,8910
CERSANIT,19981002,1.26,1.26,1.26,1.26,28790
CERSANIT,19981005,1.24,1.24,1.24,1.24,8450
CERSANIT,19981006,1.12,1.12,1.12,1.12,10000
CERSANIT,19981007,1.12,1.12,1.12,1.12,12000
CERSANIT,19981008,1.01,1.01,1.01,1.01,570
CERSANIT,19981009,1.04,1.04,1.04,1.04,14500
CERSANIT,19981012,1.04,1.04,1.04,1.04,10000
CERSANIT,19981013,1.02,1.02,1.02,1.02,13590
CERSANIT,19981014,1.01,1.01,1.01,1.01,11550
CERSANIT,19981015,1.00,1.00,1.00,1.00,29860
CERSANIT,19981016,1.00,1.00,1.00,1.00,14810
CERSANIT,19981019,0.99,0.99,0.99,0.99,6550
CERSANIT,19981020,0.92,0.92,0.92,0.92,32000
CERSANIT,19981021,0.90,0.90,0.90,0.90,4380
CERSANIT,19981022,0.81,0.81,0.81,0.81,68750
CERSANIT,19981023,0.80,0.80,0.80,0.80,73990
CERSANIT,19981026,0.81,0.81,0.81,0.81,113080
CERSANIT,19981027,0.86,0.86,0.86,0.86,175660
CERSANIT,19981028,0.91,0.91,0.91,0.91,77880
CERSANIT,19981029,0.85,0.85,0.85,0.85,48490
CERSANIT,19981030,0.94,0.94,0.94,0.94,65590
CERSANIT,19981102,1.02,1.02,1.02,1.02,64480
CERSANIT,19981103,1.12,1.12,1.12,1.12,98200
CERSANIT,19981104,1.15,1.15,1.15,1.15,67340
CERSANIT,19981105,1.05,1.05,1.05,1.05,59970
CERSANIT,19981106,1.10,1.10,1.10,1.10,82280
CERSANIT,19981109,1.18,1.18,1.18,1.18,54390
CERSANIT,19981110,1.13,1.13,1.13,1.13,26810
CERSANIT,19981112,1.10,1.10,1.10,1.10,88170
CERSANIT,19981113,1.08,1.08,1.08,1.08,230130
CERSANIT,19981116,1.18,1.18,1.18,1.18,207680
CERSANIT,19981117,1.18,1.18,1.18,1.18,82970
CERSANIT,19981118,1.20,1.20,1.20,1.20,151010
CERSANIT,19981119,1.10,1.10,1.10,1.10,188540
CERSANIT,19981120,1.10,1.10,1.10,1.10,35570
CERSANIT,19981123,1.13,1.13,1.13,1.13,84880
CERSANIT,19981124,1.16,1.16,1.16,1.16,94610
CERSANIT,19981125,1.10,1.10,1.10,1.10,44870
CERSANIT,19981126,1.10,1.10,1.10,1.10,19380
CERSANIT,19981127,1.08,1.08,1.08,1.08,3690
CERSANIT,19981130,1.00,1.00,1.00,1.00,24840
CERSANIT,19981201,0.95,0.95,0.95,0.95,13580
CERSANIT,19981202,0.94,0.94,0.94,0.94,23660
CERSANIT,19981203,0.94,0.94,0.94,0.94,18120
CERSANIT,19981204,0.94,0.94,0.94,0.94,16120
CERSANIT,19981207,1.00,1.00,1.00,1.00,141300
CERSANIT,19981208,1.00,1.00,1.00,1.00,54910
CERSANIT,19981209,1.00,1.00,1.00,1.00,68660
CERSANIT,19981210,1.00,1.00,1.00,1.00,18310
CERSANIT,19981211,0.93,0.93,0.93,0.93,3830
CERSANIT,19981214,0.95,0.95,0.95,0.95,11560
CERSANIT,19981215,0.95,0.95,0.95,0.95,8250
CERSANIT,19981216,0.96,0.96,0.96,0.96,26000
CERSANIT,19981217,0.95,0.95,0.95,0.95,6000
CERSANIT,19981218,0.95,0.95,0.95,0.95,12000
CERSANIT,19981221,0.91,0.91,0.91,0.91,33000
CERSANIT,19981222,0.90,0.90,0.90,0.90,40950
CERSANIT,19981223,0.89,0.89,0.89,0.89,30820
CERSANIT,19981228,0.93,0.93,0.93,0.93,32750
CERSANIT,19981229,0.94,0.94,0.94,0.94,33380
CERSANIT,19981230,0.95,0.95,0.95,0.95,61080
CERSANIT,19981231,1.02,1.02,1.02,1.02,28930
CERSANIT,19990104,1.08,1.08,1.08,1.08,53070
CERSANIT,19990105,1.18,1.18,1.18,1.18,86570
CERSANIT,19990106,1.12,1.12,1.12,1.12,129940
CERSANIT,19990107,1.18,1.18,1.18,1.18,102380
CERSANIT,19990108,1.18,1.18,1.18,1.18,89370
CERSANIT,19990111,1.19,1.19,1.19,1.19,117690
CERSANIT,19990112,1.20,1.20,1.20,1.20,72370
CERSANIT,19990113,1.15,1.15,1.15,1.15,62430
CERSANIT,19990114,1.04,1.04,1.04,1.04,364250
CERSANIT,19990115,0.96,0.96,0.96,0.96,242650
CERSANIT,19990118,1.01,1.01,1.01,1.01,266370
CERSANIT,19990119,1.06,1.06,1.06,1.06,135910
CERSANIT,19990120,1.05,1.05,1.05,1.05,25250
CERSANIT,19990121,1.09,1.09,1.09,1.09,78300
CERSANIT,19990122,1.00,1.00,1.00,1.00,331700
CERSANIT,19990125,0.93,0.93,0.93,0.93,48440
CERSANIT,19990126,0.94,0.94,0.94,0.94,102260
CERSANIT,19990127,1.02,1.02,1.02,1.02,30150
CERSANIT,19990128,0.98,0.98,0.98,0.98,34200
CERSANIT,19990129,1.02,1.02,1.02,1.02,129520
CERSANIT,19990201,1.02,1.02,1.02,1.02,86710
CERSANIT,19990202,1.01,1.01,1.01,1.01,73890
CERSANIT,19990203,0.98,0.98,0.98,0.98,40690
CERSANIT,19990204,1.01,1.01,1.01,1.01,247510
CERSANIT,19990205,1.01,1.01,1.01,1.01,89810
CERSANIT,19990208,0.99,0.99,0.99,0.99,176530
CERSANIT,19990209,0.97,0.97,0.97,0.97,158600
CERSANIT,19990210,0.95,0.95,0.95,0.95,257340
CERSANIT,19990211,0.97,0.97,0.97,0.97,30630
CERSANIT,19990212,1.03,1.03,1.03,1.03,152370
CERSANIT,19990215,1.03,1.03,1.03,1.03,111140
CERSANIT,19990216,1.08,1.08,1.08,1.08,402060
CERSANIT,19990217,1.08,1.08,1.08,1.08,142830
CERSANIT,19990218,1.06,1.06,1.06,1.06,253750
CERSANIT,19990219,1.10,1.10,1.10,1.10,220410
CERSANIT,19990222,1.15,1.15,1.15,1.15,64800
CERSANIT,19990223,1.18,1.18,1.18,1.18,248860
CERSANIT,19990224,1.15,1.15,1.15,1.15,176280
CERSANIT,19990225,1.15,1.15,1.15,1.15,104050
CERSANIT,19990226,1.15,1.15,1.15,1.15,130470
CERSANIT,19990301,1.18,1.18,1.18,1.18,76800
CERSANIT,19990302,1.18,1.18,1.18,1.18,42940
CERSANIT,19990303,1.15,1.15,1.15,1.15,140680
CERSANIT,19990304,1.19,1.19,1.19,1.19,152530
CERSANIT,19990305,1.24,1.24,1.24,1.24,95180
CERSANIT,19990308,1.33,1.33,1.33,1.33,67150
CERSANIT,19990309,1.41,1.41,1.41,1.41,204640
CERSANIT,19990310,1.41,1.41,1.41,1.41,84020
CERSANIT,19990311,1.33,1.33,1.33,1.33,88500
CERSANIT,19990312,1.37,1.37,1.37,1.37,87450
CERSANIT,19990315,1.35,1.35,1.35,1.35,77210
CERSANIT,19990316,1.30,1.30,1.30,1.30,123830
CERSANIT,19990317,1.25,1.25,1.25,1.25,165390
CERSANIT,19990318,1.27,1.27,1.27,1.27,120200
CERSANIT,19990319,1.36,1.36,1.36,1.36,82420
CERSANIT,19990322,1.40,1.40,1.40,1.40,63980
CERSANIT,19990323,1.26,1.26,1.26,1.26,112820
CERSANIT,19990324,1.25,1.25,1.25,1.25,151710
CERSANIT,19990325,1.28,1.28,1.28,1.28,43000
CERSANIT,19990326,1.35,1.35,1.35,1.35,81950
CERSANIT,19990329,1.35,1.35,1.35,1.35,98910
CERSANIT,19990330,1.35,1.35,1.35,1.35,43610
CERSANIT,19990331,1.31,1.31,1.31,1.31,133400
CERSANIT,19990401,1.30,1.30,1.30,1.30,101610
CERSANIT,19990406,1.30,1.30,1.30,1.30,130870
CERSANIT,19990407,1.29,1.29,1.29,1.29,79950
CERSANIT,19990408,1.26,1.26,1.26,1.26,144010
CERSANIT,19990409,1.25,1.25,1.25,1.25,141030
CERSANIT,19990412,1.25,1.25,1.25,1.25,79490
CERSANIT,19990413,1.25,1.25,1.25,1.25,151950
CERSANIT,19990414,1.26,1.26,1.26,1.26,81850
CERSANIT,19990415,1.29,1.29,1.29,1.29,20740
CERSANIT,19990416,1.26,1.26,1.26,1.26,127790
CERSANIT,19990419,1.23,1.23,1.23,1.23,183530
CERSANIT,19990420,1.22,1.22,1.22,1.22,100050
CERSANIT,19990421,1.20,1.20,1.20,1.20,125430
CERSANIT,19990422,1.21,1.21,1.21,1.21,224550
CERSANIT,19990423,1.30,1.30,1.30,1.30,155390
CERSANIT,19990426,1.28,1.28,1.28,1.28,168780
CERSANIT,19990427,1.28,1.28,1.28,1.28,277380
CERSANIT,19990428,1.30,1.30,1.30,1.30,284450
CERSANIT,19990429,1.33,1.33,1.33,1.33,232700
CERSANIT,19990430,1.38,1.38,1.38,1.38,321500
CERSANIT,19990504,1.43,1.43,1.43,1.43,484190
CERSANIT,19990505,1.40,1.40,1.40,1.40,490780
CERSANIT,19990506,1.45,1.45,1.45,1.45,209170
CERSANIT,19990507,1.48,1.48,1.48,1.48,312340
CERSANIT,19990510,1.56,1.56,1.56,1.56,362600
CERSANIT,19990511,1.54,1.54,1.54,1.54,260770
CERSANIT,19990512,1.58,1.58,1.58,1.58,299980
CERSANIT,19990513,1.64,1.64,1.64,1.64,382960
CERSANIT,19990514,1.69,1.69,1.69,1.69,315340
CERSANIT,19990517,1.58,1.58,1.58,1.58,151370
CERSANIT,19990518,1.58,1.58,1.58,1.58,200180
CERSANIT,19990519,1.58,1.58,1.58,1.58,552810
CERSANIT,19990520,1.62,1.62,1.62,1.62,184480
CERSANIT,19990521,1.58,1.58,1.58,1.58,291710
CERSANIT,19990524,1.58,1.58,1.58,1.58,94910
CERSANIT,19990525,1.57,1.57,1.57,1.57,182210
CERSANIT,19990526,1.60,1.60,1.60,1.60,297470
CERSANIT,19990527,1.64,1.64,1.64,1.64,174420
CERSANIT,19990528,1.58,1.58,1.58,1.58,57140
CERSANIT,19990531,1.59,1.59,1.59,1.59,114660
CERSANIT,19990601,1.59,1.59,1.59,1.59,65850
CERSANIT,19990602,1.58,1.58,1.58,1.58,60990
CERSANIT,19990607,1.55,1.55,1.55,1.55,95240
CERSANIT,19990608,1.50,1.50,1.50,1.50,84210
CERSANIT,19990609,1.46,1.46,1.46,1.46,129530
CERSANIT,19990610,1.48,1.48,1.48,1.48,150180
CERSANIT,19990611,1.50,1.50,1.50,1.50,110490
CERSANIT,19990614,1.48,1.48,1.48,1.48,91420
CERSANIT,19990615,1.48,1.48,1.48,1.48,372300
CERSANIT,19990616,1.51,1.51,1.51,1.51,217400
CERSANIT,19990617,1.56,1.56,1.56,1.56,131520
CERSANIT,19990618,1.59,1.59,1.59,1.59,85880
CERSANIT,19990621,1.59,1.59,1.59,1.59,92480
CERSANIT,19990622,1.55,1.55,1.55,1.55,61040
CERSANIT,19990623,1.50,1.50,1.50,1.50,114000
CERSANIT,19990624,1.45,1.45,1.45,1.45,106300
CERSANIT,19990625,1.40,1.40,1.40,1.40,165500
CERSANIT,19990628,1.40,1.40,1.40,1.40,199030
CERSANIT,19990629,1.39,1.39,1.39,1.39,179010
CERSANIT,19990630,1.37,1.37,1.37,1.37,128030
CERSANIT,19990701,1.32,1.32,1.32,1.32,143970
CERSANIT,19990702,1.30,1.30,1.30,1.30,317260
CERSANIT,19990705,1.32,1.32,1.32,1.32,846140
CERSANIT,19990706,1.41,1.41,1.41,1.41,270580
CERSANIT,19990707,1.39,1.39,1.39,1.39,279660
CERSANIT,19990708,1.38,1.38,1.38,1.38,72680
CERSANIT,19990709,1.39,1.39,1.39,1.39,84050
CERSANIT,19990712,1.38,1.38,1.38,1.38,97860
CERSANIT,19990713,1.37,1.37,1.37,1.37,252990
CERSANIT,19990714,1.35,1.35,1.35,1.35,103620
CERSANIT,19990715,1.33,1.33,1.33,1.33,85030
CERSANIT,19990716,1.33,1.33,1.33,1.33,109860
CERSANIT,19990719,1.31,1.31,1.31,1.31,91110
CERSANIT,19990720,1.29,1.29,1.29,1.29,71200
CERSANIT,19990721,1.24,1.24,1.24,1.24,82690
CERSANIT,19990722,1.24,1.24,1.24,1.24,174440
CERSANIT,19990723,1.25,1.25,1.25,1.25,60140
CERSANIT,19990726,1.27,1.27,1.27,1.27,40400
CERSANIT,19990727,1.29,1.29,1.29,1.29,149020
CERSANIT,19990728,1.33,1.33,1.33,1.33,132280
CERSANIT,19990729,1.33,1.33,1.33,1.33,68370
CERSANIT,19990730,1.35,1.35,1.35,1.35,103730
CERSANIT,19990802,1.34,1.34,1.34,1.34,9970
CERSANIT,19990803,1.31,1.31,1.31,1.31,83400
CERSANIT,19990804,1.30,1.30,1.30,1.30,18700
CERSANIT,19990805,1.28,1.28,1.28,1.28,80200
CERSANIT,19990806,1.31,1.31,1.31,1.31,48460
CERSANIT,19990809,1.34,1.34,1.34,1.34,69380
CERSANIT,19990810,1.34,1.34,1.34,1.34,48350
CERSANIT,19990811,1.33,1.33,1.33,1.33,31000
CERSANIT,19990812,1.33,1.33,1.33,1.33,83460
CERSANIT,19990813,1.34,1.34,1.34,1.34,109600
CERSANIT,19990816,1.38,1.38,1.38,1.38,201620
CERSANIT,19990817,1.38,1.38,1.38,1.38,213930
CERSANIT,19990818,1.41,1.41,1.41,1.41,496340
CERSANIT,19990819,1.41,1.41,1.41,1.41,339390
CERSANIT,19990820,1.40,1.40,1.40,1.40,250490
CERSANIT,19990823,1.42,1.42,1.42,1.42,297300
CERSANIT,19990824,1.44,1.44,1.44,1.44,123620
CERSANIT,19990825,1.46,1.46,1.46,1.46,296820
CERSANIT,19990826,1.50,1.50,1.50,1.50,221840
CERSANIT,19990827,1.52,1.52,1.52,1.52,138080
CERSANIT,19990830,1.54,1.54,1.54,1.54,234770
CERSANIT,19990831,1.52,1.52,1.52,1.52,323640
CERSANIT,19990901,1.52,1.52,1.52,1.52,145390
CERSANIT,19990902,1.54,1.54,1.54,1.54,123630
CERSANIT,19990903,1.52,1.52,1.52,1.52,379930
CERSANIT,19990906,1.52,1.52,1.49,1.49,414540
CERSANIT,19990907,1.49,1.49,1.47,1.47,136600
CERSANIT,19990908,1.45,1.45,1.42,1.43,116200
CERSANIT,19990909,1.41,1.43,1.41,1.43,90300
CERSANIT,19990910,1.42,1.46,1.42,1.46,113100
CERSANIT,19990913,1.44,1.45,1.42,1.44,211830
CERSANIT,19990914,1.45,1.45,1.39,1.39,246320
CERSANIT,19990915,1.32,1.37,1.32,1.35,265370
CERSANIT,19990916,1.32,1.35,1.32,1.34,398720
CERSANIT,19990917,1.38,1.41,1.38,1.41,104650
CERSANIT,19990920,1.45,1.45,1.45,1.45,64930
CERSANIT,19990921,1.38,1.41,1.38,1.41,278400
CERSANIT,19990922,1.38,1.38,1.38,1.38,322350
CERSANIT,19990923,1.39,1.43,1.39,1.41,92350
CERSANIT,19990924,1.40,1.42,1.40,1.40,255740
CERSANIT,19990927,1.42,1.46,1.42,1.45,87800
CERSANIT,19990928,1.46,1.49,1.46,1.46,110600
CERSANIT,19990929,1.48,1.49,1.48,1.49,107750
CERSANIT,19990930,1.48,1.48,1.48,1.48,64540
CERSANIT,19991001,1.50,1.52,1.50,1.52,100210
CERSANIT,19991004,1.51,1.54,1.51,1.54,96820
CERSANIT,19991005,1.55,1.58,1.53,1.55,227000
CERSANIT,19991006,1.52,1.52,1.52,1.52,147980
CERSANIT,19991007,1.53,1.54,1.52,1.53,199870
CERSANIT,19991008,1.51,1.51,1.50,1.50,125530
CERSANIT,19991011,1.50,1.50,1.49,1.49,230000
CERSANIT,19991012,1.45,1.45,1.45,1.45,33150
CERSANIT,19991013,1.46,1.48,1.46,1.48,32500
CERSANIT,19991014,1.48,1.50,1.48,1.49,51430
CERSANIT,19991015,1.49,1.49,1.45,1.48,62150
CERSANIT,19991018,1.46,1.49,1.46,1.49,37600
CERSANIT,19991019,1.48,1.49,1.48,1.49,94380
CERSANIT,19991020,1.49,1.52,1.49,1.52,73410
CERSANIT,19991021,1.50,1.52,1.50,1.52,111340
CERSANIT,19991022,1.53,1.55,1.53,1.53,92850
CERSANIT,19991025,1.53,1.53,1.53,1.53,69050
CERSANIT,19991026,1.51,1.52,1.51,1.51,65640
CERSANIT,19991027,1.51,1.51,1.47,1.50,73250
CERSANIT,19991028,1.50,1.50,1.50,1.50,7500
CERSANIT,19991029,1.51,1.51,1.51,1.51,94440
CERSANIT,19991102,1.49,1.49,1.49,1.49,8270
CERSANIT,19991103,1.49,1.50,1.49,1.50,47200
CERSANIT,19991104,1.49,1.50,1.48,1.50,177500
CERSANIT,19991105,1.48,1.50,1.47,1.47,90570
CERSANIT,19991108,1.48,1.48,1.48,1.48,33760
CERSANIT,19991109,1.49,1.53,1.49,1.53,17500
CERSANIT,19991110,1.50,1.50,1.50,1.50,23000
CERSANIT,19991115,1.50,1.50,1.50,1.50,48580
CERSANIT,19991116,1.48,1.48,1.48,1.48,63330
CERSANIT,19991117,1.49,1.51,1.49,1.51,127620
CERSANIT,19991118,1.49,1.50,1.49,1.50,50550
CERSANIT,19991119,1.50,1.59,1.50,1.54,141760
CERSANIT,19991122,1.55,1.55,1.52,1.53,115720
CERSANIT,19991123,1.53,1.53,1.53,1.53,89750
CERSANIT,19991124,1.51,1.55,1.51,1.55,211190
CERSANIT,19991125,1.53,1.53,1.52,1.53,91450
CERSANIT,19991126,1.55,1.55,1.55,1.55,203150
CERSANIT,19991129,1.52,1.53,1.52,1.53,356300
CERSANIT,19991130,1.50,1.53,1.50,1.50,169800
CERSANIT,19991201,1.48,1.48,1.45,1.45,216400
CERSANIT,19991202,1.45,1.49,1.45,1.48,174470
CERSANIT,19991203,1.45,1.45,1.45,1.45,83100
CERSANIT,19991206,1.50,1.51,1.50,1.51,87650
CERSANIT,19991207,1.51,1.51,1.48,1.51,329980
CERSANIT,19991208,1.50,1.55,1.50,1.54,703020
CERSANIT,19991209,1.54,1.56,1.53,1.56,135930
CERSANIT,19991210,1.56,1.61,1.56,1.60,294540
CERSANIT,19991213,1.65,1.70,1.60,1.67,362790
CERSANIT,19991214,1.67,1.68,1.67,1.68,286020
CERSANIT,19991215,1.67,1.67,1.64,1.64,202020
CERSANIT,19991216,1.67,1.73,1.67,1.73,460880
CERSANIT,19991217,1.74,1.88,1.74,1.85,327400
CERSANIT,19991220,1.87,1.91,1.87,1.91,647800
CERSANIT,19991221,1.87,1.91,1.80,1.91,248160
CERSANIT,19991222,1.85,1.91,1.85,1.89,148500
CERSANIT,19991223,1.89,1.92,1.88,1.90,301020
CERSANIT,19991227,1.90,1.92,1.90,1.90,181150
CERSANIT,19991228,1.89,1.89,1.80,1.88,357710
CERSANIT,19991229,1.89,1.92,1.89,1.91,263070
CERSANIT,20000103,1.92,2.11,1.92,2.01,113660
CERSANIT,20000104,1.92,1.95,1.92,1.94,129060
CERSANIT,20000105,1.90,1.96,1.90,1.92,334700
CERSANIT,20000106,1.92,1.98,1.92,1.96,231710
CERSANIT,20000107,2.10,2.10,2.05,2.07,347130
CERSANIT,20000110,2.15,2.20,2.15,2.17,218280
CERSANIT,20000111,2.12,2.14,2.10,2.14,100880
CERSANIT,20000112,2.17,2.20,2.14,2.18,181480
CERSANIT,20000113,2.20,2.29,2.20,2.25,104430
CERSANIT,20000114,2.35,2.35,2.25,2.28,158690
CERSANIT,20000117,2.28,2.31,2.28,2.30,175580
CERSANIT,20000118,2.30,2.30,2.19,2.24,292300
CERSANIT,20000119,2.24,2.24,2.24,2.24,337430
CERSANIT,20000120,2.23,2.23,2.23,2.23,272600
CERSANIT,20000121,2.20,2.20,2.20,2.20,48250
CERSANIT,20000124,2.21,2.21,2.20,2.20,72220
CERSANIT,20000125,2.15,2.15,2.13,2.15,199270
CERSANIT,20000126,2.18,2.20,2.18,2.19,316180
CERSANIT,20000127,2.25,2.49,2.25,2.40,2562370
CERSANIT,20000128,2.47,2.65,2.47,2.55,1685630
CERSANIT,20000131,2.55,2.72,2.55,2.72,254460
CERSANIT,20000201,2.80,2.80,2.67,2.73,425270
CERSANIT,20000202,2.73,2.87,2.73,2.84,320140
CERSANIT,20000203,2.90,2.93,2.85,2.90,290000
CERSANIT,20000204,3.05,3.17,3.04,3.04,468260
CERSANIT,20000207,3.05,3.06,2.95,3.00,224410
CERSANIT,20000208,3.07,3.22,3.07,3.22,244470
CERSANIT,20000209,3.20,3.20,3.00,3.00,403930
CERSANIT,20000210,3.06,3.10,3.00,3.05,263910
CERSANIT,20000211,3.01,3.04,2.95,2.95,808560
CERSANIT,20000214,2.95,2.95,2.80,2.90,786980
CERSANIT,20000215,2.86,2.90,2.80,2.80,200510
CERSANIT,20000216,2.86,2.86,2.80,2.82,96060
CERSANIT,20000217,2.84,2.94,2.80,2.94,120330
CERSANIT,20000218,2.87,2.90,2.87,2.90,199510
CERSANIT,20000221,2.85,2.90,2.80,2.89,205970
CERSANIT,20000222,2.90,2.96,2.90,2.94,120420
CERSANIT,20000223,2.97,2.97,2.92,2.92,127120
CERSANIT,20000224,2.90,2.90,2.80,2.80,188380
CERSANIT,20000225,2.80,2.80,2.70,2.70,304510
CERSANIT,20000228,2.52,2.52,2.42,2.42,352930
CERSANIT,20000229,2.55,2.67,2.45,2.67,219850
CERSANIT,20000301,2.65,2.71,2.65,2.71,483400
CERSANIT,20000302,2.72,2.75,2.72,2.75,107600
CERSANIT,20000303,2.77,2.86,2.77,2.86,67410
CERSANIT,20000306,2.86,2.86,2.82,2.82,151370
CERSANIT,20000307,2.81,2.85,2.81,2.85,188730
CERSANIT,20000308,2.83,2.83,2.70,2.76,134890
CERSANIT,20000309,2.85,2.90,2.80,2.90,64070
CERSANIT,20000310,2.80,2.80,2.80,2.80,71340
CERSANIT,20000313,2.76,2.76,2.70,2.70,135450
CERSANIT,20000314,2.66,2.66,2.66,2.66,13710
CERSANIT,20000315,2.60,2.70,2.60,2.70,67010
CERSANIT,20000316,2.75,2.75,2.75,2.75,63200
CERSANIT,20000317,2.75,2.75,2.71,2.71,217310
CERSANIT,20000320,2.75,2.80,2.75,2.80,195390
CERSANIT,20000321,2.82,2.85,2.80,2.80,66990
CERSANIT,20000322,2.89,2.89,2.84,2.84,262470
CERSANIT,20000323,2.86,3.02,2.86,3.02,887950
CERSANIT,20000324,3.14,3.34,3.14,3.25,319360
CERSANIT,20000327,3.45,3.47,3.37,3.40,620330
CERSANIT,20000328,3.39,3.50,3.39,3.41,274350
CERSANIT,20000329,3.40,3.45,3.40,3.40,224210
CERSANIT,20000330,3.27,3.38,3.27,3.35,149660
CERSANIT,20000331,3.40,3.60,3.40,3.50,425200
CERSANIT,20000403,3.60,3.67,3.51,3.67,318210
CERSANIT,20000404,3.62,3.70,3.59,3.60,211870
CERSANIT,20000405,3.61,3.61,3.45,3.52,534280
CERSANIT,20000406,3.56,3.65,3.56,3.63,234540
CERSANIT,20000407,3.65,3.65,3.58,3.64,204120
CERSANIT,20000410,3.62,3.62,3.48,3.49,85350
CERSANIT,20000411,3.47,3.47,3.25,3.35,260040
CERSANIT,20000412,3.48,3.48,3.46,3.46,123860
CERSANIT,20000413,3.40,3.40,3.34,3.34,194270
CERSANIT,20000414,3.26,3.30,3.26,3.27,46560
CERSANIT,20000417,3.00,3.01,2.90,3.00,152770
CERSANIT,20000418,3.30,3.30,3.18,3.20,167650
CERSANIT,20000419,3.27,3.27,3.16,3.16,97600
CERSANIT,20000420,3.15,3.20,3.15,3.20,60120
CERSANIT,20000425,3.17,3.17,3.17,3.17,20190
CERSANIT,20000426,3.24,3.24,3.24,3.24,82710
CERSANIT,20000427,3.18,3.18,3.15,3.15,12500
CERSANIT,20000428,3.15,3.15,3.05,3.11,43860
CERSANIT,20000504,3.05,3.05,3.05,3.05,30950
CERSANIT,20000505,3.00,3.00,3.00,3.00,21370
CERSANIT,20000508,3.03,3.03,3.03,3.03,60060
CERSANIT,20000509,3.02,3.02,3.02,3.02,7550
CERSANIT,20000510,3.00,3.00,3.00,3.00,22520
CERSANIT,20000511,2.95,2.95,2.95,2.95,42440
CERSANIT,20000512,3.02,3.02,3.02,3.02,15580
CERSANIT,20000515,3.13,3.13,3.13,3.13,24010
CERSANIT,20000516,3.28,3.30,3.28,3.28,45940
CERSANIT,20000517,3.40,3.40,3.20,3.20,155260
CERSANIT,20000518,3.25,3.38,3.25,3.38,13000
CERSANIT,20000519,3.28,3.28,3.28,3.28,11630
CERSANIT,20000522,3.21,3.21,3.21,3.21,32200
CERSANIT,20000523,3.16,3.16,3.16,3.16,8500
CERSANIT,20000524,3.08,3.08,3.08,3.08,91160
CERSANIT,20000525,3.10,3.10,3.10,3.10,37500
CERSANIT,20000526,2.97,2.97,2.90,2.90,50700
CERSANIT,20000529,2.85,2.95,2.85,2.95,61180
CERSANIT,20000530,2.92,2.95,2.90,2.90,45100
CERSANIT,20000531,2.91,2.91,2.91,2.91,146180
CERSANIT,20000601,2.89,2.90,2.89,2.90,66960
CERSANIT,20000602,2.90,2.90,2.90,2.90,50880
CERSANIT,20000605,2.97,3.02,2.95,3.00,138050
CERSANIT,20000606,2.98,2.98,2.85,2.85,54050
CERSANIT,20000607,2.95,2.95,2.88,2.88,74710
CERSANIT,20000608,2.94,2.94,2.85,2.85,17070
CERSANIT,20000609,2.88,2.88,2.88,2.88,39630
CERSANIT,20000612,2.94,2.94,2.94,2.94,21180
CERSANIT,20000613,2.93,2.93,2.91,2.91,36160
CERSANIT,20000614,2.95,3.06,2.95,3.04,321070
CERSANIT,20000615,3.04,3.08,3.04,3.08,59040
CERSANIT,20000616,3.04,3.04,3.04,3.04,126620
CERSANIT,20000619,3.00,3.00,2.96,2.96,58170
CERSANIT,20000620,3.05,3.05,3.05,3.05,100010
CERSANIT,20000621,3.02,3.02,3.02,3.02,70390
CERSANIT,20000623,2.98,2.98,2.98,2.98,50950
CERSANIT,20000626,2.98,2.98,2.98,2.98,102820
CERSANIT,20000627,2.98,2.98,2.98,2.98,100850
CERSANIT,20000628,3.00,3.00,2.95,2.95,15250
CERSANIT,20000629,3.00,3.00,3.00,3.00,23000
CERSANIT,20000630,2.98,2.98,2.98,2.98,43420
CERSANIT,20000703,2.93,2.93,2.93,2.93,18500
CERSANIT,20000704,2.97,2.97,2.97,2.97,22420
CERSANIT,20000705,2.95,2.95,2.95,2.95,9070
CERSANIT,20000706,2.93,2.93,2.93,2.93,48260
CERSANIT,20000707,2.93,2.93,2.93,2.93,39640
CERSANIT,20000710,2.90,2.90,2.90,2.90,14940
CERSANIT,20000711,2.92,2.92,2.92,2.92,41030
CERSANIT,20000712,2.94,2.94,2.94,2.94,20020
CERSANIT,20000713,2.96,2.96,2.96,2.96,60870
CERSANIT,20000714,3.00,3.00,3.00,3.00,153230
CERSANIT,20000717,2.98,3.12,2.98,3.12,3950
CERSANIT,20000718,2.98,3.02,2.98,3.02,5740
CERSANIT,20000719,2.98,2.98,2.98,2.98,63370
CERSANIT,20000720,2.98,3.24,2.94,2.95,216880
CERSANIT,20000721,2.98,3.00,2.91,2.91,63360
CERSANIT,20000724,2.95,2.95,2.95,2.95,29170
CERSANIT,20000725,3.00,3.00,2.85,2.85,8920
CERSANIT,20000726,2.90,2.90,2.90,2.90,13140
CERSANIT,20000727,2.90,2.90,2.90,2.90,30100
CERSANIT,20000728,2.90,2.90,2.90,2.90,32200
CERSANIT,20000731,2.90,2.90,2.90,2.90,22200
CERSANIT,20000801,2.90,2.90,2.90,2.90,34610
CERSANIT,20000802,2.90,2.90,2.90,2.90,43260
CERSANIT,20000803,2.88,2.88,2.88,2.88,13890
CERSANIT,20000804,2.87,3.07,2.85,2.85,38340
CERSANIT,20000807,2.85,2.85,2.85,2.85,53080
CERSANIT,20000808,2.85,2.85,2.85,2.85,41000
CERSANIT,20000809,2.85,2.85,2.85,2.85,31000
CERSANIT,20000810,2.85,2.85,2.85,2.85,32130
CERSANIT,20000811,2.81,2.81,2.81,2.81,16600
CERSANIT,20000814,2.75,2.75,2.75,2.75,2000
CERSANIT,20000816,2.75,2.90,2.75,2.90,19620
CERSANIT,20000817,2.80,2.80,2.75,2.75,20500
CERSANIT,20000818,2.80,2.80,2.80,2.80,34200
CERSANIT,20000821,2.75,2.75,2.75,2.75,40000
CERSANIT,20000822,2.75,2.75,2.75,2.75,116150
CERSANIT,20000823,2.75,2.75,2.75,2.75,173830
CERSANIT,20000824,2.84,2.84,2.84,2.84,23250
CERSANIT,20000825,2.84,2.84,2.84,2.84,93360
CERSANIT,20000828,2.88,2.88,2.87,2.88,210100
CERSANIT,20000829,2.93,2.93,2.93,2.93,21320
CERSANIT,20000830,2.96,2.96,2.96,2.96,27620
CERSANIT,20000831,3.03,3.03,3.03,3.03,122030
CERSANIT,20000901,3.03,3.03,3.03,3.03,23790
CERSANIT,20000904,3.01,3.01,3.01,3.01,52040
CERSANIT,20000905,3.03,3.03,3.03,3.03,189810
CERSANIT,20000906,3.07,3.07,3.07,3.07,26000
CERSANIT,20000907,3.08,3.08,3.08,3.08,18640
CERSANIT,20000908,3.08,3.08,3.08,3.08,33480
CERSANIT,20000911,3.09,3.09,3.00,3.00,45350
CERSANIT,20000912,3.04,3.04,3.04,3.04,109790
CERSANIT,20000913,3.06,3.06,3.06,3.06,32160
CERSANIT,20000914,3.07,3.07,3.07,3.07,8450
CERSANIT,20000915,3.10,3.12,3.10,3.12,30280
CERSANIT,20000918,3.11,3.11,3.11,3.11,12940
CERSANIT,20000919,3.15,3.17,3.15,3.17,29580
CERSANIT,20000920,3.22,3.22,3.22,3.22,9650
CERSANIT,20000921,3.20,3.20,3.20,3.20,92380
CERSANIT,20000922,3.07,3.07,3.07,3.07,27070
CERSANIT,20000925,3.05,3.05,3.05,3.05,45760
CERSANIT,20000926,2.99,2.99,2.99,2.99,12550
CERSANIT,20000927,2.92,2.92,2.92,2.92,125140
CERSANIT,20000928,2.85,2.85,2.85,2.85,53550
CERSANIT,20000929,2.80,2.80,2.80,2.80,19550
CERSANIT,20001002,2.69,2.69,2.69,2.69,2050
CERSANIT,20001003,2.68,2.68,2.68,2.68,25000
CERSANIT,20001004,2.51,2.51,2.50,2.50,29220
CERSANIT,20001005,2.58,2.58,2.58,2.58,16060
CERSANIT,20001006,2.55,2.55,2.55,2.55,25340
CERSANIT,20001009,2.53,2.65,2.53,2.65,30030
CERSANIT,20001010,2.60,2.60,2.35,2.50,13500
CERSANIT,20001011,2.45,2.45,2.45,2.45,9590
CERSANIT,20001012,2.40,2.40,2.25,2.25,67800
CERSANIT,20001013,2.42,2.42,2.23,2.23,60500
CERSANIT,20001016,2.45,2.56,2.33,2.56,34600
CERSANIT,20001017,2.43,2.54,2.34,2.40,22710
CERSANIT,20001018,2.42,2.42,2.42,2.42,23130
CERSANIT,20001019,2.45,2.56,2.33,2.56,38900
CERSANIT,20001020,2.36,2.36,2.36,2.36,34000
CERSANIT,20001023,2.40,2.40,2.40,2.40,33700
CERSANIT,20001024,2.40,2.45,2.40,2.45,92170
CERSANIT,20001025,2.45,2.45,2.45,2.45,211000
CERSANIT,20001026,2.44,2.44,2.35,2.35,181520
CERSANIT,20001027,2.46,2.71,2.46,2.71,34340
CERSANIT,20001030,2.56,2.56,2.46,2.46,47560
CERSANIT,20001031,2.59,2.60,2.59,2.60,37670
CERSANIT,20001102,2.70,2.70,2.70,2.70,3890
CERSANIT,20001103,2.43,2.43,2.43,2.43,25200
CERSANIT,20001106,2.67,2.67,2.67,2.67,27860
CERSANIT,20001107,2.71,2.71,2.70,2.70,33300
CERSANIT,20001108,2.70,2.70,2.70,2.70,26400
CERSANIT,20001109,2.65,2.65,2.65,2.65,14840
CERSANIT,20001110,2.70,2.70,2.70,2.70,20000
CERSANIT,20001113,2.66,2.66,2.66,2.66,59570
CERSANIT,20001114,2.60,2.60,2.60,2.60,31680
CERSANIT,20001115,2.62,2.62,2.62,2.62,70140
CERSANIT,20001116,2.60,2.60,2.60,2.60,63120
CERSANIT,20001117,2.50,2.65,2.50,2.61,24110
CERSANIT,20001120,2.52,2.60,2.52,2.60,52520
CERSANIT,20001121,2.55,2.59,2.55,2.59,21770
CERSANIT,20001122,2.61,2.61,2.61,2.61,5000
CERSANIT,20001124,2.66,2.69,2.66,2.69,6210
CERSANIT,20001127,2.74,2.87,2.74,2.87,65010
CERSANIT,20001128,2.80,2.85,2.79,2.85,9450
CERSANIT,20001129,2.79,2.79,2.75,2.75,1630
CERSANIT,20001130,2.71,2.72,2.69,2.69,14370
CERSANIT,20001201,2.72,2.72,2.65,2.72,2700
CERSANIT,20001204,2.62,2.70,2.62,2.70,4030
CERSANIT,20001205,2.75,2.78,2.70,2.78,4590
CERSANIT,20001206,2.80,2.86,2.80,2.86,18440
CERSANIT,20001207,2.80,2.88,2.80,2.88,24900
CERSANIT,20001208,2.89,2.89,2.84,2.85,11020
CERSANIT,20001211,2.84,2.85,2.80,2.84,22680
CERSANIT,20001212,2.81,2.81,2.75,2.81,2050
CERSANIT,20001213,2.78,2.82,2.74,2.82,17730
CERSANIT,20001214,2.82,2.82,2.69,2.80,137960
CERSANIT,20001215,2.80,2.80,2.75,2.79,11110
CERSANIT,20001218,2.71,2.79,2.71,2.79,6090
CERSANIT,20001219,2.79,2.79,2.77,2.79,40630
CERSANIT,20001220,2.80,2.80,2.72,2.72,55460
CERSANIT,20001221,2.65,2.73,2.65,2.72,6200
CERSANIT,20001222,2.75,2.79,2.75,2.75,11400
CERSANIT,20001227,2.76,2.76,2.71,2.75,34100
CERSANIT,20001228,2.74,2.74,2.72,2.72,5280
CERSANIT,20001229,2.75,2.75,2.71,2.71,1350
CERSANIT,20010102,2.71,2.72,2.71,2.72,22900
CERSANIT,20010103,2.71,2.74,2.71,2.73,31840
CERSANIT,20010104,2.80,2.83,2.78,2.79,22650
CERSANIT,20010105,2.81,2.82,2.72,2.72,2240
CERSANIT,20010108,2.76,2.76,2.64,2.70,11740
CERSANIT,20010109,2.70,2.73,2.70,2.72,13390
CERSANIT,20010110,2.72,2.77,2.72,2.77,4770
CERSANIT,20010111,2.79,2.79,2.63,2.69,18100
CERSANIT,20010112,2.69,2.75,2.65,2.75,9210
CERSANIT,20010115,2.67,2.72,2.64,2.72,6740
CERSANIT,20010116,2.75,2.77,2.75,2.77,4510
CERSANIT,20010117,2.70,2.75,2.66,2.75,11530
CERSANIT,20010118,2.75,2.77,2.75,2.77,2000
CERSANIT,20010119,2.77,2.79,2.76,2.79,16070
CERSANIT,20010122,2.80,2.85,2.78,2.85,18230
CERSANIT,20010123,2.85,2.90,2.84,2.90,45520
CERSANIT,20010124,2.90,2.92,2.90,2.92,16370
CERSANIT,20010125,2.85,2.90,2.85,2.90,23170
CERSANIT,20010126,2.89,2.93,2.83,2.83,7760
CERSANIT,20010129,2.85,2.90,2.83,2.90,2030
CERSANIT,20010130,2.81,2.93,2.81,2.93,7810
CERSANIT,20010131,2.93,2.93,2.83,2.93,9420
CERSANIT,20010201,2.85,2.89,2.85,2.89,4930
CERSANIT,20010202,2.89,2.90,2.84,2.85,4310
CERSANIT,20010205,2.80,2.80,2.79,2.79,14850
CERSANIT,20010206,2.82,2.87,2.79,2.79,52250
CERSANIT,20010207,2.75,2.78,2.75,2.78,18480
CERSANIT,20010208,2.73,2.80,2.73,2.80,7100
CERSANIT,20010209,2.76,2.76,2.76,2.76,390
CERSANIT,20010212,2.72,2.76,2.69,2.76,2020
CERSANIT,20010213,2.75,2.85,2.75,2.85,5350
CERSANIT,20010214,2.80,2.88,2.73,2.88,13160
CERSANIT,20010215,2.85,2.85,2.84,2.85,26980
CERSANIT,20010216,2.76,3.20,2.73,3.20,68900
CERSANIT,20010219,2.93,2.93,2.80,2.90,33100
CERSANIT,20010220,2.85,2.90,2.84,2.89,70890
CERSANIT,20010221,2.74,2.80,2.73,2.80,15020
CERSANIT,20010222,2.75,2.84,2.70,2.84,36410
CERSANIT,20010223,2.83,2.85,2.75,2.84,22200
CERSANIT,20010226,2.78,2.88,2.77,2.88,9150
CERSANIT,20010227,2.80,2.80,2.75,2.75,29630
CERSANIT,20010228,2.72,2.72,2.67,2.67,19000
CERSANIT,20010301,2.69,2.75,2.65,2.75,40840
CERSANIT,20010302,2.77,2.77,2.65,2.65,93000
CERSANIT,20010305,2.65,2.66,2.60,2.60,31560
CERSANIT,20010306,2.60,2.70,2.60,2.70,30390
CERSANIT,20010307,2.73,2.73,2.60,2.70,6230
CERSANIT,20010308,2.68,2.68,2.62,2.67,2860
CERSANIT,20010309,2.63,2.63,2.52,2.57,15150
CERSANIT,20010312,2.68,2.68,2.39,2.47,29090
CERSANIT,20010313,2.40,2.40,2.35,2.35,12170
CERSANIT,20010314,2.35,2.40,2.35,2.40,1390
CERSANIT,20010315,2.34,2.47,2.34,2.47,33990
CERSANIT,20010316,2.40,2.42,2.30,2.42,21300
CERSANIT,20010319,2.42,2.42,2.32,2.39,18950
CERSANIT,20010320,2.40,2.45,2.39,2.45,8670
CERSANIT,20010321,2.39,2.48,2.38,2.48,21670
CERSANIT,20010322,2.40,2.45,2.40,2.45,16510
CERSANIT,20010323,2.40,2.45,2.40,2.44,7120
CERSANIT,20010326,2.40,2.42,2.40,2.42,5460
CERSANIT,20010327,2.45,2.50,2.44,2.50,35510
CERSANIT,20010328,2.50,2.54,2.48,2.54,58090
CERSANIT,20010329,2.54,2.54,2.43,2.53,6540
CERSANIT,20010330,2.55,2.56,2.49,2.55,10700
CERSANIT,20010402,2.55,2.55,2.48,2.50,201050
CERSANIT,20010403,2.49,2.50,2.48,2.50,8630
CERSANIT,20010404,2.55,2.55,2.50,2.50,1280
CERSANIT,20010405,2.55,2.56,2.54,2.56,19100
CERSANIT,20010406,2.53,2.56,2.53,2.56,101550
CERSANIT,20010409,2.61,2.65,2.50,2.60,43530
CERSANIT,20010410,2.60,2.60,2.60,2.60,1790
CERSANIT,20010411,2.65,2.68,2.65,2.68,1750
CERSANIT,20010412,2.63,2.69,2.63,2.69,5300
CERSANIT,20010417,2.70,2.80,2.70,2.80,12390
CERSANIT,20010418,2.81,2.84,2.77,2.80,26300
CERSANIT,20010419,2.76,2.82,2.76,2.80,3150
CERSANIT,20010420,2.80,2.80,2.76,2.80,57950
CERSANIT,20010423,2.75,2.80,2.75,2.80,5490
CERSANIT,20010424,2.76,2.76,2.70,2.75,8990
CERSANIT,20010425,2.70,2.74,2.67,2.74,1440
CERSANIT,20010426,2.74,2.74,2.70,2.73,854110
CERSANIT,20010427,2.67,2.73,2.67,2.73,5060
CERSANIT,20010430,2.66,2.66,2.46,2.46,31500
CERSANIT,20010502,2.55,2.80,2.55,2.70,34000
CERSANIT,20010504,2.70,2.70,2.70,2.70,7400
CERSANIT,20010507,2.66,2.74,2.66,2.74,105200
CERSANIT,20010508,2.65,2.68,2.64,2.68,9000
CERSANIT,20010509,2.63,2.70,2.62,2.70,4480
CERSANIT,20010510,2.63,2.70,2.63,2.70,30490
CERSANIT,20010511,2.74,2.75,2.70,2.70,10500
CERSANIT,20010514,2.67,2.70,2.67,2.70,10280
CERSANIT,20010515,2.67,2.70,2.67,2.70,5080
CERSANIT,20010516,2.67,2.72,2.67,2.72,2680
CERSANIT,20010517,2.73,2.73,2.70,2.70,10600
CERSANIT,20010518,2.70,2.70,2.68,2.70,253200
CERSANIT,20010521,2.73,2.73,2.73,2.73,500
CERSANIT,20010522,2.68,2.70,2.68,2.70,139940
CERSANIT,20010523,2.67,2.74,2.67,2.73,5120
CERSANIT,20010524,2.67,2.70,2.67,2.70,1750
CERSANIT,20010525,2.68,2.70,2.68,2.70,5000
CERSANIT,20010528,2.70,2.70,2.67,2.69,6500
CERSANIT,20010529,2.69,2.69,2.68,2.69,1630
CERSANIT,20010530,2.69,2.69,2.67,2.68,2300
CERSANIT,20010531,2.66,2.70,2.66,2.70,13820
CERSANIT,20010601,2.71,2.71,2.68,2.70,9200
CERSANIT,20010604,2.66,2.70,2.66,2.70,10100
CERSANIT,20010605,2.70,2.70,2.67,2.70,750
CERSANIT,20010606,2.68,2.70,2.68,2.68,101260
CERSANIT,20010608,2.66,2.67,2.66,2.67,5760
CERSANIT,20010611,2.60,2.68,2.60,2.68,4440
CERSANIT,20010612,2.60,2.65,2.60,2.65,14550
CERSANIT,20010613,2.61,2.65,2.57,2.64,10090
CERSANIT,20010615,2.64,2.66,2.58,2.66,13740
CERSANIT,20010618,2.64,2.64,2.60,2.60,14000
CERSANIT,20010619,2.56,2.64,2.56,2.64,8890
CERSANIT,20010620,2.55,2.63,2.55,2.63,15160
CERSANIT,20010621,2.55,2.56,2.55,2.56,14530
CERSANIT,20010622,2.56,2.60,2.55,2.55,8110
CERSANIT,20010625,2.55,2.58,2.52,2.58,9150
CERSANIT,20010626,2.52,2.52,2.52,2.52,500
CERSANIT,20010627,2.52,2.52,2.15,2.15,14260
CERSANIT,20010628,2.45,2.45,2.20,2.20,46080
CERSANIT,20010629,2.38,2.52,2.38,2.52,201310
CERSANIT,20010702,2.47,2.47,2.45,2.45,7410
CERSANIT,20010703,2.40,2.40,2.36,2.40,34890
CERSANIT,20010704,2.35,2.40,2.35,2.40,13550
CERSANIT,20010705,2.32,2.42,2.32,2.42,21000
CERSANIT,20010706,2.43,2.43,2.43,2.43,2000
CERSANIT,20010709,2.41,2.41,2.41,2.41,670
CERSANIT,20010711,2.22,2.38,2.22,2.38,21770
CERSANIT,20010712,2.39,2.39,2.32,2.38,21000
CERSANIT,20010716,2.35,2.38,2.27,2.27,15280
CERSANIT,20010717,2.35,2.35,2.23,2.27,21060
CERSANIT,20010718,2.24,2.25,2.23,2.25,5580
CERSANIT,20010719,2.23,2.23,2.22,2.22,37120
CERSANIT,20010720,2.22,2.40,2.22,2.40,14100
CERSANIT,20010723,2.30,2.38,2.30,2.38,2520
CERSANIT,20010724,2.25,2.28,2.23,2.23,11500
CERSANIT,20010725,2.23,2.24,2.20,2.20,2960
CERSANIT,20010726,2.20,2.20,2.19,2.20,3000
CERSANIT,20010727,2.23,2.23,2.23,2.23,500
CERSANIT,20010730,2.16,2.23,2.16,2.20,7110
CERSANIT,20010731,2.14,2.20,2.13,2.18,2400
CERSANIT,20010801,2.30,2.30,2.30,2.30,14280
CERSANIT,20010802,2.15,2.27,2.15,2.27,23500
CERSANIT,20010806,2.20,2.23,2.20,2.21,3070
CERSANIT,20010807,2.21,2.40,2.19,2.40,14430
CERSANIT,20010808,2.26,2.30,2.23,2.30,14980
CERSANIT,20010809,2.23,2.25,2.22,2.24,9990
CERSANIT,20010810,2.21,2.21,2.10,2.20,15410
CERSANIT,20010813,2.18,2.18,2.09,2.12,46870
CERSANIT,20010814,2.16,2.16,2.09,2.11,11840
CERSANIT,20010816,2.11,2.11,2.04,2.09,12970
CERSANIT,20010817,2.05,2.08,2.03,2.08,14230
CERSANIT,20010820,2.02,2.23,2.01,2.23,22880
CERSANIT,20010821,2.14,2.14,2.07,2.10,13820
CERSANIT,20010822,2.10,2.13,2.10,2.13,5270
CERSANIT,20010823,2.12,2.12,2.08,2.12,10370
CERSANIT,20010824,2.10,2.10,2.10,2.10,900
CERSANIT,20010827,2.10,2.10,2.06,2.08,8620
CERSANIT,20010828,2.05,2.05,2.04,2.04,6250
CERSANIT,20010830,2.05,2.05,1.94,1.94,20460
CERSANIT,20010831,1.95,1.98,1.94,1.97,76170
CERSANIT,20010903,1.95,2.05,1.91,1.99,122630
CERSANIT,20010904,1.99,2.00,1.99,2.00,7010
CERSANIT,20010905,1.97,2.00,1.97,2.00,13090
CERSANIT,20010906,2.03,2.07,2.03,2.06,55640
CERSANIT,20010907,2.06,2.06,2.05,2.05,8600
CERSANIT,20010910,2.10,2.10,2.06,2.06,1920
CERSANIT,20010911,2.05,2.12,2.05,2.10,21340
CERSANIT,20010912,2.07,2.07,1.95,2.05,18930
CERSANIT,20010914,2.02,2.02,1.98,1.98,9870
CERSANIT,20010917,1.99,1.99,1.94,1.98,258480
CERSANIT,20010918,1.98,2.02,1.98,2.02,600
CERSANIT,20010919,2.00,2.08,2.00,2.07,13750
CERSANIT,20010920,2.08,2.09,2.05,2.07,13000
CERSANIT,20010921,2.07,2.20,2.07,2.20,708670
CERSANIT,20010924,2.15,2.15,2.15,2.15,5300
CERSANIT,20010925,2.20,2.30,2.20,2.30,970290
CERSANIT,20010926,2.35,2.35,2.10,2.10,44280
CERSANIT,20010927,2.22,2.22,2.15,2.15,101750
CERSANIT,20010928,2.16,2.16,2.12,2.12,190600
CERSANIT,20011001,2.12,2.19,2.12,2.16,12200
CERSANIT,20011002,2.20,2.20,2.16,2.17,46530
CERSANIT,20011003,2.20,2.21,2.20,2.20,46620
CERSANIT,20011004,2.18,2.20,2.18,2.20,11000
CERSANIT,20011005,2.21,2.21,2.15,2.20,16390
CERSANIT,20011008,2.15,2.15,2.13,2.13,2500
CERSANIT,20011009,2.13,2.20,2.13,2.20,8920
CERSANIT,20011010,2.23,2.27,2.21,2.27,12500
CERSANIT,20011011,2.30,2.34,2.30,2.32,2590
CERSANIT,20011012,2.35,2.36,2.32,2.35,17000
CERSANIT,20011015,2.35,2.38,2.33,2.38,14360
CERSANIT,20011016,2.39,2.63,2.36,2.63,31140
CERSANIT,20011017,2.60,2.62,2.53,2.53,17940
CERSANIT,20011018,2.50,2.55,2.50,2.55,19960
CERSANIT,20011022,2.48,2.58,2.48,2.58,3000
CERSANIT,20011023,2.59,2.63,2.59,2.62,13460
CERSANIT,20011024,2.62,2.66,2.62,2.66,4920
CERSANIT,20011025,2.71,2.78,2.71,2.72,6990
CERSANIT,20011026,2.80,2.80,2.77,2.78,13330
CERSANIT,20011029,2.80,2.81,2.77,2.77,14590
CERSANIT,20011030,2.73,2.80,2.73,2.80,7450
CERSANIT,20011031,2.66,2.80,2.66,2.80,26890
CERSANIT,20011102,2.77,2.80,2.77,2.80,310
CERSANIT,20011105,2.83,2.83,2.81,2.81,2200
CERSANIT,20011106,2.75,2.80,2.71,2.75,11620
CERSANIT,20011107,2.70,2.70,2.66,2.66,12800
CERSANIT,20011108,2.65,2.72,2.65,2.72,14650
CERSANIT,20011109,2.70,2.72,2.70,2.72,3300
CERSANIT,20011112,2.69,2.69,2.65,2.65,23740
CERSANIT,20011113,2.68,2.70,2.64,2.70,7600
CERSANIT,20011114,2.62,2.70,2.62,2.70,7600
CERSANIT,20011115,2.70,2.71,2.66,2.70,4490
CERSANIT,20011116,2.66,2.69,2.63,2.69,25670
CERSANIT,20011119,2.70,2.70,2.70,2.70,910
CERSANIT,20011120,2.65,2.69,2.65,2.69,6590
CERSANIT,20011121,2.66,2.66,2.66,2.66,500
CERSANIT,20011122,2.66,2.66,2.58,2.65,17280
CERSANIT,20011123,2.65,2.65,2.65,2.65,5000
CERSANIT,20011126,2.60,2.65,2.60,2.65,6760
CERSANIT,20011128,2.60,2.70,2.60,2.70,8110
CERSANIT,20011129,2.62,2.80,2.60,2.80,52320
CERSANIT,20011130,2.71,2.79,2.70,2.72,19240
CERSANIT,20011203,2.70,2.75,2.70,2.75,6500
CERSANIT,20011204,2.75,2.94,2.67,2.94,321260
CERSANIT,20011205,2.95,2.99,2.94,2.98,62370
CERSANIT,20011206,2.96,3.05,2.96,3.02,61250
CERSANIT,20011207,3.05,3.05,2.99,3.03,65310
CERSANIT,20011210,3.00,3.02,2.98,3.00,32050
CERSANIT,20011211,2.98,3.01,2.95,3.01,36550
CERSANIT,20011212,3.01,3.01,2.93,3.00,13030
CERSANIT,20011213,3.00,3.05,2.99,3.00,121420
CERSANIT,20011214,3.06,3.10,2.99,3.10,496920
CERSANIT,20011217,3.05,3.25,3.05,3.22,50260
CERSANIT,20011218,3.22,3.42,3.22,3.40,193160
CERSANIT,20011219,3.35,3.40,3.30,3.30,30790
CERSANIT,20011220,3.28,3.39,3.22,3.35,738480
CERSANIT,20011221,3.34,3.40,3.34,3.40,14150
CERSANIT,20011227,3.41,3.50,3.36,3.36,212950
CERSANIT,20011228,3.35,3.36,3.30,3.30,59840
CERSANIT,20011231,3.29,3.39,3.29,3.30,90460
CERSANIT,20020102,3.29,3.39,3.29,3.30,13140
CERSANIT,20020103,3.38,3.55,3.35,3.53,121380
CERSANIT,20020104,3.55,3.64,3.50,3.60,85430
CERSANIT,20020107,3.60,3.64,3.60,3.64,33880
CERSANIT,20020108,3.55,3.61,3.55,3.57,23240
CERSANIT,20020109,3.52,3.67,3.52,3.65,159030
CERSANIT,20020110,3.60,3.65,3.58,3.65,125930
CERSANIT,20020111,3.57,3.60,3.55,3.60,51980
CERSANIT,20020114,3.55,3.55,3.50,3.51,56840
CERSANIT,20020115,3.44,3.46,3.40,3.45,8650
CERSANIT,20020116,3.42,3.48,3.42,3.48,11530
CERSANIT,20020117,3.51,3.54,3.45,3.54,28450
CERSANIT,20020118,3.50,3.55,3.45,3.53,20540
CERSANIT,20020121,3.55,3.55,3.45,3.55,1230
CERSANIT,20020122,3.55,3.69,3.55,3.69,72870
CERSANIT,20020123,3.60,3.65,3.50,3.65,50840
CERSANIT,20020124,3.57,3.69,3.55,3.65,13990
CERSANIT,20020125,3.60,3.66,3.60,3.65,11950
CERSANIT,20020128,3.60,3.61,3.57,3.61,5110
CERSANIT,20020129,3.54,3.55,3.50,3.54,7200
CERSANIT,20020130,3.50,3.52,3.50,3.50,14760
CERSANIT,20020131,3.51,3.55,3.47,3.51,9440
CERSANIT,20020201,3.47,3.50,3.37,3.50,52700
CERSANIT,20020204,3.40,3.50,3.40,3.50,5890
CERSANIT,20020205,3.45,3.49,3.42,3.49,2580
CERSANIT,20020206,3.50,3.57,3.45,3.57,11580
CERSANIT,20020207,3.56,3.56,3.50,3.54,14240
CERSANIT,20020208,3.54,3.57,3.54,3.57,2290
CERSANIT,20020211,3.69,3.70,3.60,3.65,8380
CERSANIT,20020212,3.61,3.66,3.61,3.66,52540
CERSANIT,20020213,3.66,3.68,3.63,3.68,11270
CERSANIT,20020214,3.70,3.70,3.64,3.67,38630
CERSANIT,20020215,3.60,3.60,3.58,3.60,26300
CERSANIT,20020218,3.60,3.60,3.53,3.58,5380
CERSANIT,20020219,3.53,3.56,3.51,3.56,8220
CERSANIT,20020220,3.53,3.55,3.53,3.55,3800
CERSANIT,20020221,3.53,3.60,3.53,3.60,1520
CERSANIT,20020222,3.59,3.62,3.53,3.62,16270
CERSANIT,20020225,3.61,3.62,3.59,3.62,3310
CERSANIT,20020226,3.62,3.65,3.62,3.64,9490
CERSANIT,20020227,3.65,3.65,3.60,3.64,14590
CERSANIT,20020228,3.53,3.65,3.53,3.65,24380
CERSANIT,20020301,3.65,3.65,3.60,3.65,7400
CERSANIT,20020304,3.66,3.66,3.61,3.62,7520
CERSANIT,20020305,3.68,3.68,3.61,3.61,105800
CERSANIT,20020306,3.60,3.60,3.58,3.60,165450
CERSANIT,20020307,3.60,3.64,3.60,3.64,100800
CERSANIT,20020308,3.60,3.64,3.55,3.64,142860
CERSANIT,20020311,3.60,3.64,3.55,3.58,59060
CERSANIT,20020312,3.51,3.58,3.51,3.58,1010
CERSANIT,20020313,3.55,3.55,3.55,3.55,350
CERSANIT,20020314,3.56,3.60,3.51,3.60,12320
CERSANIT,20020315,3.54,3.59,3.52,3.55,10690
CERSANIT,20020318,3.54,3.54,3.54,3.54,10000
CERSANIT,20020319,3.48,3.49,3.20,3.44,32320
CERSANIT,20020320,3.43,3.43,3.43,3.43,1810
CERSANIT,20020321,3.41,3.43,3.41,3.43,13850
CERSANIT,20020322,3.44,3.45,3.43,3.45,12740
CERSANIT,20020325,3.50,3.50,3.41,3.44,4560
CERSANIT,20020326,3.45,3.50,3.42,3.50,6950
CERSANIT,20020327,3.45,3.50,3.42,3.50,14500
CERSANIT,20020328,3.50,3.54,3.50,3.54,200
CERSANIT,20020402,3.55,3.60,3.54,3.60,2650
CERSANIT,20020403,3.57,3.58,3.47,3.58,23700
CERSANIT,20020404,3.50,3.59,3.49,3.59,456770
CERSANIT,20020405,3.59,3.60,3.51,3.60,6840
CERSANIT,20020408,3.54,3.58,3.52,3.54,2300
CERSANIT,20020409,3.55,3.55,3.55,3.55,370410
CERSANIT,20020410,3.51,3.56,3.51,3.56,5600
CERSANIT,20020411,3.56,3.56,3.56,3.56,3500
CERSANIT,20020412,3.50,3.52,3.50,3.52,6240
CERSANIT,20020415,3.45,3.55,3.45,3.55,4890
CERSANIT,20020416,3.44,3.54,3.42,3.42,211370
CERSANIT,20020417,3.50,3.50,3.45,3.50,3740
CERSANIT,20020418,3.44,3.47,3.44,3.47,1500
CERSANIT,20020419,3.44,3.50,3.41,3.50,10730
CERSANIT,20020422,3.41,3.47,3.41,3.47,9000
CERSANIT,20020423,3.45,3.50,3.41,3.50,6150
CERSANIT,20020424,3.48,3.48,3.48,3.48,2140
CERSANIT,20020425,3.42,3.45,3.39,3.45,10130
CERSANIT,20020426,3.45,3.50,3.45,3.50,153960
CERSANIT,20020429,3.50,3.50,3.45,3.48,2502560
CERSANIT,20020430,3.44,3.50,3.44,3.50,163740
CERSANIT,20020502,3.53,3.53,3.53,3.53,1000
CERSANIT,20020506,3.52,3.55,3.52,3.55,6560
CERSANIT,20020507,3.50,3.60,3.50,3.59,21640
CERSANIT,20020508,3.56,3.70,3.56,3.70,273760
CERSANIT,20020509,3.77,3.90,3.77,3.90,220190
CERSANIT,20020510,3.99,3.99,3.90,3.91,38680
CERSANIT,20020513,3.90,3.90,3.80,3.81,11670
CERSANIT,20020514,3.89,3.90,3.82,3.89,4990
CERSANIT,20020515,3.89,4.00,3.86,4.00,57190
CERSANIT,20020516,4.00,4.00,3.95,3.95,92540
CERSANIT,20020517,3.99,3.99,3.88,3.90,15950
CERSANIT,20020520,3.93,3.93,3.90,3.92,10460
CERSANIT,20020521,3.93,3.93,3.88,3.93,60200
CERSANIT,20020522,3.95,3.97,3.92,3.94,39590
CERSANIT,20020523,3.91,3.97,3.88,3.91,17530
CERSANIT,20020524,3.90,3.99,3.90,3.97,120460
CERSANIT,20020527,3.97,3.99,3.97,3.97,10130
CERSANIT,20020528,3.95,3.99,3.95,3.99,6550
CERSANIT,20020529,3.95,3.99,3.95,3.98,3210
CERSANIT,20020531,3.95,3.98,3.93,3.94,12380
CERSANIT,20020603,3.95,3.95,3.89,3.95,4130
CERSANIT,20020604,3.92,3.92,3.92,3.92,500
CERSANIT,20020605,3.85,3.91,3.85,3.91,80340
CERSANIT,20020606,3.87,3.87,3.85,3.86,6960
CERSANIT,20020607,3.84,3.86,3.83,3.85,4150
CERSANIT,20020610,3.80,3.85,3.77,3.82,130710
CERSANIT,20020611,3.77,3.77,3.76,3.77,1420
CERSANIT,20020612,3.75,3.75,3.73,3.75,2850
CERSANIT,20020613,3.73,3.75,3.70,3.75,16400
CERSANIT,20020614,3.69,3.69,3.55,3.68,36520
CERSANIT,20020617,3.61,3.72,3.61,3.72,9820
CERSANIT,20020618,3.65,3.73,3.65,3.73,4940
CERSANIT,20020619,3.64,3.65,3.62,3.65,4150
CERSANIT,20020620,3.66,3.66,3.66,3.66,100
CERSANIT,20020621,3.65,3.65,3.65,3.65,1300
CERSANIT,20020624,3.65,3.65,3.62,3.65,12660
CERSANIT,20020625,3.62,3.65,3.60,3.65,3090
CERSANIT,20020626,3.58,3.62,3.52,3.52,4340
CERSANIT,20020627,3.55,3.59,3.55,3.59,11900
CERSANIT,20020628,3.51,3.62,3.51,3.60,24390
CERSANIT,20020701,3.59,3.60,3.59,3.60,1000
CERSANIT,20020702,3.50,3.65,3.50,3.65,12800
CERSANIT,20020703,3.65,3.74,3.60,3.74,14880
CERSANIT,20020704,3.77,3.80,3.77,3.80,15260
CERSANIT,20020705,3.80,3.80,3.80,3.80,2290
CERSANIT,20020708,3.80,3.82,3.80,3.80,4420
CERSANIT,20020709,3.80,3.80,3.73,3.73,4900
CERSANIT,20020710,3.72,3.72,3.71,3.71,3530
CERSANIT,20020711,3.67,3.72,3.66,3.72,106500
CERSANIT,20020712,3.72,3.72,3.70,3.70,2600
CERSANIT,20020715,3.60,3.65,3.58,3.65,3070
CERSANIT,20020716,3.59,3.68,3.59,3.68,4250
CERSANIT,20020717,3.67,3.72,3.67,3.72,3800
CERSANIT,20020718,3.72,3.75,3.64,3.75,6400
CERSANIT,20020719,3.62,3.72,3.60,3.72,10000
CERSANIT,20020722,3.60,3.73,3.60,3.68,32540
CERSANIT,20020723,3.70,3.70,3.70,3.70,8000
CERSANIT,20020724,3.61,3.70,3.61,3.70,5940
CERSANIT,20020725,3.70,3.78,3.70,3.74,10410
CERSANIT,20020726,3.70,3.83,3.70,3.83,3370
CERSANIT,20020729,3.82,3.90,3.80,3.90,3130
CERSANIT,20020730,3.90,3.96,3.90,3.94,36360
CERSANIT,20020731,3.91,4.00,3.91,3.98,12450
CERSANIT,20020801,3.92,3.93,3.91,3.93,6550
CERSANIT,20020802,3.89,3.89,3.83,3.89,10800
CERSANIT,20020805,3.84,3.99,3.84,3.99,6620
CERSANIT,20020806,3.82,3.96,3.82,3.90,14580
CERSANIT,20020807,3.88,3.88,3.86,3.86,3500
CERSANIT,20020808,3.81,3.89,3.81,3.89,3150
CERSANIT,20020812,3.88,3.93,3.88,3.93,3000
CERSANIT,20020813,3.89,3.90,3.89,3.90,1440
CERSANIT,20020814,3.81,3.90,3.80,3.80,3120
CERSANIT,20020816,3.90,3.92,3.90,3.90,26130
CERSANIT,20020819,3.90,3.90,3.87,3.87,3600
CERSANIT,20020821,3.83,4.00,3.83,4.00,20500
CERSANIT,20020822,3.94,3.99,3.94,3.99,25120
CERSANIT,20020823,3.90,3.98,3.90,3.98,3380
CERSANIT,20020826,3.97,3.97,3.90,3.95,7540
CERSANIT,20020827,3.98,4.00,3.91,4.00,6800
CERSANIT,20020828,3.94,3.94,3.93,3.93,1150
CERSANIT,20020829,3.92,4.00,3.92,4.00,3500
CERSANIT,20020830,4.00,4.00,3.95,4.00,321490
CERSANIT,20020902,4.00,4.00,3.98,3.98,2900
CERSANIT,20020903,3.99,3.99,3.99,3.99,230
CERSANIT,20020904,3.94,3.94,3.87,3.87,2770
CERSANIT,20020905,3.88,3.98,3.88,3.91,3560
CERSANIT,20020906,3.91,3.98,3.88,3.95,7730
CERSANIT,20020909,3.98,3.98,3.87,3.98,7610
CERSANIT,20020910,3.88,3.94,3.87,3.91,17520
CERSANIT,20020911,3.95,3.99,3.95,3.95,2760
CERSANIT,20020912,3.99,3.99,3.99,3.99,4020
CERSANIT,20020913,3.95,4.00,3.95,4.00,2500
CERSANIT,20020916,4.00,4.00,3.97,3.97,201880
CERSANIT,20020917,3.98,4.00,3.96,4.00,27540
CERSANIT,20020918,4.00,4.00,3.97,4.00,637550
CERSANIT,20020919,4.00,4.16,4.00,4.10,625810
CERSANIT,20020920,4.10,4.23,4.10,4.20,35940
CERSANIT,20020923,4.29,4.34,4.25,4.27,5770
CERSANIT,20020924,4.35,4.35,4.16,4.16,6820
CERSANIT,20020925,4.19,4.25,4.15,4.25,5590
CERSANIT,20020926,4.25,4.25,4.20,4.20,3550
CERSANIT,20020927,4.20,4.20,4.06,4.19,16500
CERSANIT,20020930,4.19,4.19,4.10,4.18,6320
CERSANIT,20021001,4.16,4.16,4.15,4.15,210
CERSANIT,20021002,4.17,4.20,4.12,4.20,6580
CERSANIT,20021003,4.13,4.18,4.13,4.18,7850
CERSANIT,20021004,4.13,4.17,4.10,4.17,24850
CERSANIT,20021007,4.10,4.11,4.08,4.11,78530
CERSANIT,20021008,4.08,4.09,4.03,4.09,12730
CERSANIT,20021009,4.02,4.02,3.96,3.99,22130
CERSANIT,20021010,4.01,4.08,3.97,4.00,59520
CERSANIT,20021011,4.00,4.07,3.95,4.04,6090
CERSANIT,20021014,4.00,4.05,3.97,4.04,6590
CERSANIT,20021015,4.04,4.15,4.00,4.15,95170
CERSANIT,20021016,4.15,4.15,4.12,4.12,21500
CERSANIT,20021017,4.12,4.20,4.11,4.20,22010
CERSANIT,20021018,4.20,4.29,4.20,4.25,11490
CERSANIT,20021021,4.24,4.24,4.24,4.24,690
CERSANIT,20021022,4.21,4.35,4.21,4.35,4060
CERSANIT,20021023,4.26,4.30,4.25,4.30,5210
CERSANIT,20021024,4.21,4.29,4.21,4.29,6980
CERSANIT,20021025,4.30,4.30,4.30,4.30,500
CERSANIT,20021028,4.23,4.24,4.16,4.24,10310
CERSANIT,20021029,4.23,4.25,4.21,4.21,604500
CERSANIT,20021030,4.29,4.29,4.18,4.18,6750
CERSANIT,20021031,4.17,4.25,4.17,4.25,8160
CERSANIT,20021104,4.25,4.25,4.20,4.20,4430
CERSANIT,20021105,4.21,4.23,4.18,4.23,1720
CERSANIT,20021106,4.23,4.24,4.17,4.17,233790
CERSANIT,20021107,4.22,4.22,4.15,4.15,4000
CERSANIT,20021108,4.20,4.20,4.09,4.10,8580
CERSANIT,20021113,4.10,4.11,4.02,4.11,4400
CERSANIT,20021114,4.02,4.10,4.02,4.10,750
CERSANIT,20021115,4.03,4.05,4.00,4.00,6300
CERSANIT,20021118,3.97,3.98,3.82,3.98,11790
CERSANIT,20021119,3.98,4.00,3.94,4.00,14440
CERSANIT,20021120,4.00,4.00,4.00,4.00,60
CERSANIT,20021121,3.94,4.19,3.94,4.10,1616540
CERSANIT,20021122,4.13,4.20,4.13,4.20,10860
CERSANIT,20021125,4.22,4.22,4.19,4.20,9250
CERSANIT,20021126,4.20,4.20,4.15,4.15,6230
CERSANIT,20021127,4.11,4.19,4.11,4.19,44360
CERSANIT,20021128,4.18,4.19,4.15,4.19,8830
CERSANIT,20021129,4.19,4.19,4.10,4.15,7840
CERSANIT,20021202,4.07,4.15,4.07,4.12,52240
CERSANIT,20021203,4.10,4.14,4.10,4.11,14180
CERSANIT,20021204,4.13,4.14,4.12,4.12,6030
CERSANIT,20021205,4.12,4.14,4.10,4.10,3480
CERSANIT,20021206,4.10,4.13,4.08,4.12,13310
CERSANIT,20021209,4.10,4.12,4.10,4.12,117750
CERSANIT,20021210,4.10,4.12,4.10,4.12,2270
CERSANIT,20021211,4.12,4.13,4.12,4.13,6390
CERSANIT,20021212,4.11,4.13,4.11,4.13,12300
CERSANIT,20021213,4.13,4.13,4.12,4.13,1530
CERSANIT,20021216,4.13,4.13,4.12,4.13,2210
CERSANIT,20021217,4.10,4.13,4.10,4.12,9430
CERSANIT,20021218,4.10,4.13,4.10,4.13,121650
CERSANIT,20021219,4.10,4.14,4.10,4.14,18250
CERSANIT,20021220,4.12,4.19,4.12,4.14,13450
CERSANIT,20021223,4.16,4.21,4.16,4.21,2770
CERSANIT,20021227,4.23,4.25,4.20,4.25,14110
CERSANIT,20021230,4.27,4.33,4.25,4.33,15000
CERSANIT,20021231,4.34,4.34,4.28,4.32,6840
CERSANIT,20030102,4.27,4.30,4.27,4.30,7450
CERSANIT,20030103,4.38,4.38,4.24,4.30,124140
CERSANIT,20030106,4.13,4.25,4.13,4.14,1930
CERSANIT,20030107,4.15,4.29,4.11,4.25,13410
CERSANIT,20030108,4.30,4.30,4.21,4.28,4570
CERSANIT,20030109,4.29,4.30,4.26,4.30,10100
CERSANIT,20030110,4.34,4.35,4.34,4.35,3000
CERSANIT,20030113,4.35,4.39,4.23,4.39,11140
CERSANIT,20030114,4.35,4.41,4.32,4.41,8870
CERSANIT,20030115,4.40,4.40,4.39,4.39,2680
CERSANIT,20030116,4.30,4.39,4.30,4.34,31460
CERSANIT,20030117,4.25,4.35,4.25,4.35,33640
CERSANIT,20030120,4.35,4.35,4.35,4.35,400
CERSANIT,20030121,4.35,4.35,4.35,4.35,1000
CERSANIT,20030122,4.23,4.23,4.22,4.23,6150
CERSANIT,20030123,4.24,4.24,4.23,4.23,5420
CERSANIT,20030124,4.23,4.30,4.23,4.30,6000
CERSANIT,20030127,4.23,4.26,4.23,4.26,28600
CERSANIT,20030128,4.26,4.26,4.25,4.25,17240
CERSANIT,20030129,4.24,4.26,4.16,4.25,34100
CERSANIT,20030130,4.20,4.27,4.20,4.25,11260
CERSANIT,20030131,4.25,4.30,4.25,4.30,9070
CERSANIT,20030203,4.23,4.30,4.23,4.30,13370
CERSANIT,20030204,4.30,4.46,4.30,4.40,25200
CERSANIT,20030205,4.46,4.46,4.40,4.45,10140
CERSANIT,20030206,4.46,4.46,4.46,4.46,1430
CERSANIT,20030207,4.45,4.51,4.45,4.48,11990
CERSANIT,20030210,4.45,4.59,4.45,4.59,105590
CERSANIT,20030211,4.65,4.65,4.60,4.65,230380
CERSANIT,20030212,4.66,4.68,4.63,4.64,14420
CERSANIT,20030213,4.65,4.65,4.60,4.64,11790
CERSANIT,20030214,4.52,4.62,4.52,4.62,10790
CERSANIT,20030217,4.62,4.63,4.50,4.58,21060
CERSANIT,20030218,4.54,4.57,4.53,4.57,6750
CERSANIT,20030219,4.52,4.53,4.52,4.53,11630
CERSANIT,20030220,4.50,4.50,4.45,4.50,18830
CERSANIT,20030221,4.41,4.45,4.41,4.41,4890
CERSANIT,20030224,4.44,4.44,4.33,4.40,19350
CERSANIT,20030225,4.35,4.35,4.26,4.31,10230
CERSANIT,20030226,4.26,4.31,4.24,4.25,3780
CERSANIT,20030227,4.20,4.25,4.17,4.25,23710
CERSANIT,20030228,4.27,4.31,4.27,4.31,630
CERSANIT,20030303,4.31,4.32,4.30,4.30,3680
CERSANIT,20030304,4.26,4.34,4.26,4.34,14030
CERSANIT,20030305,4.38,4.46,4.38,4.43,8290
CERSANIT,20030306,4.45,4.52,4.42,4.52,113500
CERSANIT,20030307,4.48,4.48,4.42,4.42,1110
CERSANIT,20030310,4.40,4.50,4.40,4.45,7080
CERSANIT,20030312,4.41,4.43,4.41,4.43,1500
CERSANIT,20030313,4.48,4.49,4.45,4.47,63230
CERSANIT,20030314,4.50,4.50,4.46,4.46,84750
CERSANIT,20030317,4.49,4.49,4.37,4.40,3680
CERSANIT,20030318,4.40,4.47,4.37,4.47,4610
CERSANIT,20030319,4.36,4.46,4.36,4.46,6220
CERSANIT,20030320,4.38,4.38,4.37,4.37,2370
CERSANIT,20030321,4.36,4.43,4.36,4.43,2720
CERSANIT,20030324,4.46,4.46,4.36,4.43,5900
CERSANIT,20030325,4.31,4.41,4.31,4.41,4660
CERSANIT,20030326,4.36,4.42,4.36,4.41,287600
CERSANIT,20030327,4.43,4.43,4.41,4.41,7000
CERSANIT,20030328,4.40,4.41,4.40,4.41,56090
CERSANIT,20030331,4.40,4.40,4.32,4.40,55630
CERSANIT,20030401,4.40,4.40,4.40,4.40,15000
CERSANIT,20030402,4.40,4.40,4.40,4.40,500
CERSANIT,20030403,4.44,4.47,4.44,4.47,153300
CERSANIT,20030404,4.48,4.48,4.37,4.40,5920
CERSANIT,20030407,4.44,4.47,4.43,4.45,5500
CERSANIT,20030408,4.34,4.43,4.33,4.43,110370
CERSANIT,20030409,4.40,4.43,4.40,4.43,24400
CERSANIT,20030410,4.45,4.50,4.45,4.50,7440
CERSANIT,20030411,4.48,4.57,4.44,4.57,10650
CERSANIT,20030414,4.55,4.59,4.55,4.59,2640
CERSANIT,20030415,4.62,4.62,4.58,4.62,27130
CERSANIT,20030416,4.67,4.67,4.58,4.65,19790
CERSANIT,20030417,4.63,4.63,4.63,4.63,300
CERSANIT,20030422,4.69,4.69,4.63,4.69,14140
CERSANIT,20030423,4.73,4.75,4.70,4.73,314690
CERSANIT,20030424,4.75,4.85,4.75,4.84,25110
CERSANIT,20030425,4.80,4.85,4.80,4.85,34490
CERSANIT,20030428,4.85,4.89,4.84,4.85,8340
CERSANIT,20030429,4.86,4.87,4.82,4.82,7440
CERSANIT,20030430,4.88,4.88,4.80,4.81,1497420
CERSANIT,20030502,4.81,4.81,4.75,4.81,7880
CERSANIT,20030505,4.75,4.80,4.67,4.80,26770
CERSANIT,20030506,4.80,5.15,4.80,5.00,355000
CERSANIT,20030507,5.03,5.30,5.03,5.30,155620
CERSANIT,20030508,5.39,5.40,5.30,5.35,133320
CERSANIT,20030509,5.32,5.35,5.23,5.30,42230
CERSANIT,20030512,5.28,5.33,5.25,5.33,22640
CERSANIT,20030513,5.30,5.30,5.21,5.27,128120
CERSANIT,20030514,5.20,5.27,5.20,5.25,31910
CERSANIT,20030515,5.30,5.32,5.30,5.30,13930
CERSANIT,20030516,5.30,5.30,5.23,5.30,4470
CERSANIT,20030519,5.23,5.29,5.22,5.22,7360
CERSANIT,20030520,5.21,5.22,5.15,5.22,6910
CERSANIT,20030521,5.19,5.23,5.19,5.23,8210
CERSANIT,20030522,5.25,5.27,5.25,5.26,10990
CERSANIT,20030523,5.26,5.26,5.20,5.25,1960
CERSANIT,20030526,5.21,5.25,5.20,5.20,5420
CERSANIT,20030527,5.17,5.25,5.17,5.25,7180
CERSANIT,20030528,5.29,5.29,5.24,5.27,3600
CERSANIT,20030529,5.27,5.35,5.27,5.34,233070
CERSANIT,20030530,5.34,5.34,5.30,5.30,4590
CERSANIT,20030602,5.30,5.34,5.30,5.30,10890
CERSANIT,20030603,5.34,5.35,5.30,5.35,6040
CERSANIT,20030604,5.35,5.35,5.27,5.30,63500
CERSANIT,20030605,5.30,5.30,5.25,5.25,60960
CERSANIT,20030606,5.33,5.33,5.17,5.25,3750
CERSANIT,20030609,5.20,5.20,5.15,5.15,4730
CERSANIT,20030610,5.10,5.13,5.10,5.10,10690
CERSANIT,20030611,5.08,5.20,5.08,5.20,9390
CERSANIT,20030612,5.22,5.25,5.20,5.21,8300
CERSANIT,20030613,5.20,5.20,5.17,5.20,1850
CERSANIT,20030616,5.20,5.27,5.15,5.27,17730
CERSANIT,20030617,5.27,5.74,5.27,5.61,348220
CERSANIT,20030618,5.70,5.75,5.62,5.67,16400
CERSANIT,20030620,5.70,5.70,5.68,5.70,55450
CERSANIT,20030623,5.68,5.70,5.60,5.66,3400
CERSANIT,20030624,5.50,5.68,5.50,5.68,4030
CERSANIT,20030625,5.58,5.60,5.58,5.60,2750
CERSANIT,20030626,5.60,5.60,5.56,5.60,5700
CERSANIT,20030627,5.56,5.69,5.56,5.66,118620
CERSANIT,20030630,5.66,5.74,5.66,5.66,95540
CERSANIT,20030701,5.66,5.79,5.66,5.75,104760
CERSANIT,20030702,5.73,5.74,5.73,5.74,311210
CERSANIT,20030703,5.74,5.75,5.72,5.74,1980
CERSANIT,20030704,5.70,5.78,5.69,5.78,5900
CERSANIT,20030707,5.70,5.79,5.70,5.75,57510
CERSANIT,20030708,5.72,5.76,5.70,5.70,38010
CERSANIT,20030709,5.70,5.79,5.65,5.70,9710
CERSANIT,20030710,5.65,5.75,5.65,5.75,17630
CERSANIT,20030711,5.79,5.79,5.68,5.68,16970
CERSANIT,20030714,5.63,5.82,5.63,5.82,172520
CERSANIT,20030715,5.84,5.84,5.76,5.79,18680
CERSANIT,20030716,5.82,5.85,5.82,5.85,3130
CERSANIT,20030717,5.78,5.94,5.78,5.92,15230
CERSANIT,20030718,5.95,6.27,5.95,6.25,181630
CERSANIT,20030721,6.32,6.35,6.10,6.17,11920
CERSANIT,20030722,6.25,6.25,6.14,6.14,3320
CERSANIT,20030723,6.14,6.14,6.09,6.09,5360
CERSANIT,20030724,6.09,6.10,6.03,6.10,22640
CERSANIT,20030725,6.03,6.05,5.99,6.01,359540
CERSANIT,20030728,6.13,6.30,6.13,6.30,429710
CERSANIT,20030729,6.34,6.40,6.30,6.38,19080
CERSANIT,20030730,6.39,6.39,6.19,6.20,41910
CERSANIT,20030731,6.20,6.25,6.19,6.25,46380
CERSANIT,20030801,6.31,6.31,6.20,6.22,18990
CERSANIT,20030804,6.23,6.29,6.23,6.29,15030
CERSANIT,20030805,6.35,6.41,6.32,6.40,190110
CERSANIT,20030806,6.46,6.70,6.46,6.65,353290
CERSANIT,20030807,6.80,7.29,6.80,7.09,147310
CERSANIT,20030808,7.20,7.20,6.95,7.00,83230
CERSANIT,20030811,7.07,7.07,6.90,6.91,79480
CERSANIT,20030812,6.95,7.14,6.95,7.13,388680
CERSANIT,20030813,7.21,7.35,7.20,7.26,84420
CERSANIT,20030814,7.29,7.83,7.29,7.83,300630
CERSANIT,20030818,8.25,8.25,7.90,8.09,94450
CERSANIT,20030819,8.22,8.22,7.50,7.85,83520
CERSANIT,20030820,7.96,7.96,7.75,7.76,94440
CERSANIT,20030821,7.76,7.88,7.75,7.82,197010
CERSANIT,20030822,7.85,8.00,7.85,7.90,380050
CERSANIT,20030825,7.85,7.90,7.70,7.80,200610
CERSANIT,20030826,7.80,7.90,7.50,7.60,151330
CERSANIT,20030827,7.60,7.70,7.50,7.58,277470
CERSANIT,20030828,7.58,7.58,7.40,7.55,31650
CERSANIT,20030829,7.55,7.80,7.55,7.72,40670
CERSANIT,20030901,7.89,7.89,7.66,7.66,216570
CERSANIT,20030902,7.67,7.78,7.61,7.66,77980
CERSANIT,20030903,7.49,7.49,6.90,6.91,560620
CERSANIT,20030904,6.95,7.00,6.86,6.89,141020
CERSANIT,20030905,6.90,6.91,6.80,6.84,43100
CERSANIT,20030908,6.89,6.93,6.76,6.80,25940
CERSANIT,20030909,6.95,7.05,6.89,6.90,149240
CERSANIT,20030910,7.09,7.09,6.68,6.70,164410
CERSANIT,20030911,6.73,6.75,6.31,6.53,67870
CERSANIT,20030912,6.61,6.70,6.50,6.55,19043830
CERSANIT,20030915,6.62,6.67,6.62,6.67,43930
CERSANIT,20030916,6.66,7.00,6.62,6.87,123730
CERSANIT,20030917,6.92,6.95,6.85,6.89,79440
CERSANIT,20030918,6.90,6.90,6.81,6.84,65580
CERSANIT,20030919,6.90,6.90,6.70,6.80,116410
CERSANIT,20030922,6.85,6.85,6.70,6.79,6890
CERSANIT,20030923,6.79,6.79,6.75,6.77,87110
CERSANIT,20030924,6.61,6.80,6.61,6.71,9930
CERSANIT,20030925,6.71,6.73,6.60,6.70,67790
CERSANIT,20030926,6.70,6.72,6.70,6.70,22150
CERSANIT,20030929,6.75,6.75,6.60,6.60,11910
CERSANIT,20030930,6.50,6.65,6.30,6.49,48040
CERSANIT,20031001,6.31,6.52,6.30,6.50,34440
CERSANIT,20031002,6.60,6.60,6.50,6.50,2520
CERSANIT,20031003,6.60,6.60,6.46,6.55,14380
CERSANIT,20031006,6.59,6.65,6.50,6.65,18600
CERSANIT,20031007,6.70,6.70,6.60,6.69,15290
CERSANIT,20031008,6.72,6.85,6.65,6.80,38050
CERSANIT,20031009,6.75,6.87,6.70,6.85,64880
CERSANIT,20031010,6.84,6.89,6.80,6.89,8480
CERSANIT,20031013,6.82,6.94,6.81,6.87,397470
CERSANIT,20031014,6.83,7.16,6.83,7.16,25750
CERSANIT,20031015,7.18,7.30,7.12,7.20,45550
CERSANIT,20031016,7.10,7.15,7.05,7.10,201620
CERSANIT,20031017,7.10,7.14,7.03,7.12,47410
CERSANIT,20031020,7.16,7.16,7.10,7.10,10190
CERSANIT,20031021,7.07,7.12,7.02,7.12,43400
CERSANIT,20031022,7.11,7.12,7.00,7.09,254160
CERSANIT,20031023,7.00,7.10,6.90,7.10,68670
CERSANIT,20031024,7.11,7.11,7.00,7.10,20450
CERSANIT,20031027,7.05,7.10,7.01,7.05,12050
CERSANIT,20031028,7.05,7.20,7.02,7.20,20660
CERSANIT,20031029,7.34,7.34,7.21,7.25,48860
CERSANIT,20031030,7.34,7.38,7.12,7.37,28400
CERSANIT,20031031,7.39,7.45,7.38,7.40,28390
CERSANIT,20031103,7.43,7.57,7.43,7.50,25290
CERSANIT,20031104,7.60,7.65,7.50,7.62,239000
CERSANIT,20031105,7.63,7.63,7.46,7.55,71450
CERSANIT,20031106,7.50,7.59,7.45,7.55,23670
CERSANIT,20031107,7.55,7.59,7.50,7.54,24610
CERSANIT,20031110,7.55,7.55,7.40,7.55,21900
CERSANIT,20031112,7.53,7.53,7.45,7.51,108960
CERSANIT,20031113,7.50,7.50,7.45,7.50,57040
CERSANIT,20031114,7.50,7.52,7.50,7.52,56770
CERSANIT,20031117,7.44,7.52,7.36,7.48,52730
CERSANIT,20031118,7.38,7.40,7.35,7.40,18340
CERSANIT,20031119,7.30,7.33,6.53,7.33,61470
CERSANIT,20031120,7.10,7.20,7.09,7.09,47220
CERSANIT,20031121,6.91,7.09,6.90,7.09,8860
CERSANIT,20031124,7.09,7.10,7.01,7.10,5480
CERSANIT,20031125,7.14,7.14,7.10,7.10,92740
CERSANIT,20031126,6.97,7.14,6.97,7.14,28070
CERSANIT,20031127,7.12,7.21,7.11,7.21,17170
CERSANIT,20031128,7.29,7.30,7.10,7.30,14260
CERSANIT,20031201,7.30,7.54,7.30,7.41,222850
CERSANIT,20031202,7.60,7.60,7.41,7.42,170250
CERSANIT,20031203,7.42,7.49,7.35,7.48,182480
CERSANIT,20031204,7.49,7.52,7.40,7.40,82090
CERSANIT,20031205,7.35,7.45,7.35,7.39,30190
CERSANIT,20031208,7.51,7.51,7.38,7.45,60690
CERSANIT,20031209,7.50,7.55,7.50,7.53,245710
CERSANIT,20031210,7.50,7.50,7.47,7.50,20300
CERSANIT,20031211,7.47,7.55,7.40,7.50,37800
CERSANIT,20031212,7.59,7.60,7.52,7.57,74530
CERSANIT,20031215,7.65,7.65,7.60,7.63,57150
CERSANIT,20031216,7.62,7.62,7.57,7.57,58840
CERSANIT,20031217,7.56,7.68,7.56,7.59,444480
CERSANIT,20031218,7.65,7.68,7.60,7.61,57170
CERSANIT,20031219,7.64,7.66,7.62,7.63,58720
CERSANIT,20031222,7.68,7.69,7.64,7.64,26180
CERSANIT,20031223,7.68,7.70,7.65,7.67,38060
CERSANIT,20031229,7.74,7.74,7.66,7.66,8960
CERSANIT,20031230,7.69,7.69,7.60,7.61,15990
CERSANIT,20031231,7.69,7.69,7.60,7.65,16170
CERSANIT,20040102,7.65,7.69,7.60,7.60,37600
CERSANIT,20040105,7.65,7.65,7.61,7.65,109230
CERSANIT,20040106,7.68,7.84,7.50,7.50,33130
CERSANIT,20040107,7.53,7.60,7.53,7.60,62620
CERSANIT,20040108,7.65,7.72,7.65,7.70,20680
CERSANIT,20040109,7.75,7.84,7.75,7.75,49220
CERSANIT,20040112,7.77,7.89,7.70,7.89,13700
CERSANIT,20040113,7.95,8.14,7.92,7.92,74510
CERSANIT,20040114,7.90,8.25,7.85,8.25,216500
CERSANIT,20040115,8.25,8.38,8.17,8.26,25600
CERSANIT,20040116,8.39,8.46,8.22,8.25,79330
CERSANIT,20040119,8.26,8.37,8.12,8.12,12580
CERSANIT,20040120,8.10,8.30,8.02,8.29,16700
CERSANIT,20040121,8.30,8.30,8.25,8.26,10400
CERSANIT,20040122,8.25,8.34,8.11,8.31,17650
CERSANIT,20040123,8.32,8.41,8.31,8.36,63280
CERSANIT,20040126,8.40,8.64,8.40,8.63,273720
CERSANIT,20040127,8.79,8.90,8.70,8.70,89340
CERSANIT,20040128,8.64,8.64,8.38,8.55,395600
CERSANIT,20040129,8.31,8.42,8.25,8.40,18740
CERSANIT,20040130,8.40,8.40,8.35,8.40,6180
CERSANIT,20040202,8.43,8.60,8.40,8.42,15340
CERSANIT,20040203,8.55,8.60,8.38,8.40,75280
CERSANIT,20040204,8.37,8.54,8.37,8.50,20090
CERSANIT,20040205,8.70,8.85,8.70,8.85,172580
CERSANIT,20040206,9.10,9.30,9.10,9.24,226110
CERSANIT,20040209,9.20,9.35,9.20,9.30,167700
CERSANIT,20040210,9.50,9.50,9.25,9.34,142030
CERSANIT,20040211,9.35,9.35,9.11,9.20,60820
CERSANIT,20040212,9.20,9.20,9.14,9.16,8580
CERSANIT,20040213,9.13,9.20,9.13,9.15,10760
CERSANIT,20040216,9.12,9.15,9.00,9.14,62720
CERSANIT,20040217,9.14,9.15,9.00,9.10,54970
CERSANIT,20040218,9.14,9.20,9.04,9.05,7490
CERSANIT,20040219,9.05,9.13,8.94,9.10,4600
CERSANIT,20040220,8.83,9.10,8.83,9.05,24010
CERSANIT,20040223,9.07,9.07,8.84,9.00,79170
CERSANIT,20040224,8.85,8.94,8.83,8.94,18020
CERSANIT,20040225,8.90,8.94,8.76,8.90,11020
CERSANIT,20040226,8.98,8.98,8.89,8.98,17420
CERSANIT,20040227,9.01,9.04,9.00,9.04,7330
CERSANIT,20040301,9.01,9.13,8.95,9.08,14750
CERSANIT,20040302,9.00,9.10,8.94,9.06,22810
CERSANIT,20040303,9.10,9.10,9.04,9.04,14300
CERSANIT,20040304,9.04,9.15,9.04,9.11,9890
CERSANIT,20040305,9.19,9.35,9.10,9.10,25410
CERSANIT,20040308,9.10,9.30,9.01,9.10,11930
CERSANIT,20040309,9.02,9.20,8.94,9.05,95520
CERSANIT,20040310,9.05,9.10,8.96,8.97,26020
CERSANIT,20040311,8.90,9.00,8.82,8.83,17380
CERSANIT,20040312,8.82,8.97,8.82,8.92,7450
CERSANIT,20040315,9.10,9.10,8.86,8.86,82330
CERSANIT,20040316,8.86,9.06,8.86,9.06,15590
CERSANIT,20040317,9.15,9.20,9.01,9.01,14310
CERSANIT,20040318,9.18,9.19,8.92,8.92,42980
CERSANIT,20040319,8.98,9.09,8.91,8.91,12070
CERSANIT,20040322,8.77,8.91,8.77,8.90,9290
CERSANIT,20040323,9.06,9.10,9.04,9.10,44940
CERSANIT,20040324,9.19,9.19,8.98,8.98,28290
CERSANIT,20040325,9.00,9.18,8.98,9.18,18100
CERSANIT,20040326,9.21,9.33,9.20,9.25,46970
CERSANIT,20040329,9.33,9.33,9.19,9.24,17580
CERSANIT,20040330,9.27,9.27,9.18,9.20,9180
CERSANIT,20040331,9.21,9.21,9.15,9.21,22130
CERSANIT,20040401,9.17,9.20,9.17,9.20,16490
CERSANIT,20040402,9.20,9.27,9.20,9.21,23380
CERSANIT,20040405,9.21,9.21,9.14,9.20,23720
CERSANIT,20040406,9.16,9.25,9.16,9.24,9520
CERSANIT,20040407,9.20,9.24,9.18,9.19,26210
CERSANIT,20040408,9.18,9.25,9.15,9.25,10960
CERSANIT,20040413,9.28,9.28,9.18,9.25,124580
CERSANIT,20040414,9.22,9.25,9.20,9.25,7010
CERSANIT,20040415,9.16,9.28,9.15,9.20,67990
CERSANIT,20040416,9.15,9.24,9.15,9.20,18250
CERSANIT,20040419,9.13,9.24,9.13,9.22,131480
CERSANIT,20040420,9.27,9.44,9.25,9.42,184790
CERSANIT,20040421,9.50,9.79,9.50,9.65,31100
CERSANIT,20040422,9.79,9.79,9.55,9.55,23110
CERSANIT,20040423,9.51,9.65,9.51,9.62,67160
CERSANIT,20040426,9.70,9.70,9.41,9.62,258970
CERSANIT,20040427,9.62,9.62,9.56,9.60,102610
CERSANIT,20040428,9.52,9.53,9.45,9.45,32040
CERSANIT,20040429,9.33,9.43,9.20,9.35,83720
CERSANIT,20040430,9.59,9.59,9.30,9.31,5560
CERSANIT,20040504,9.35,9.54,9.35,9.48,18630
CERSANIT,20040505,9.47,9.53,9.37,9.50,37570
CERSANIT,20040506,9.37,9.50,9.37,9.49,375300
CERSANIT,20040507,9.40,9.55,9.40,9.49,7070
CERSANIT,20040510,9.37,9.48,9.20,9.33,29690
CERSANIT,20040511,9.34,9.39,9.20,9.30,36240
CERSANIT,20040512,9.30,9.30,9.20,9.20,7920
CERSANIT,20040513,9.22,9.46,9.22,9.34,352740
CERSANIT,20040514,9.48,9.48,9.20,9.31,99940
CERSANIT,20040517,9.20,9.34,9.15,9.30,22480
CERSANIT,20040518,9.36,9.36,9.21,9.30,52340
CERSANIT,20040519,9.30,9.30,9.26,9.30,6830
CERSANIT,20040520,9.26,9.30,9.20,9.30,21500
CERSANIT,20040521,9.20,9.40,9.20,9.40,114380
CERSANIT,20040524,9.40,9.44,9.40,9.42,26250
CERSANIT,20040525,9.40,9.42,9.40,9.42,57260
CERSANIT,20040526,9.40,9.52,9.40,9.52,68880
CERSANIT,20040527,9.60,9.63,9.56,9.63,23570
CERSANIT,20040528,9.75,9.75,9.68,9.71,18170
CERSANIT,20040531,9.79,9.80,9.71,9.80,36310
CERSANIT,20040601,9.64,9.86,9.63,9.72,7040
CERSANIT,20040602,9.70,9.75,9.70,9.75,88620
CERSANIT,20040603,9.75,9.77,9.75,9.77,20770
CERSANIT,20040604,9.77,9.85,9.77,9.80,6760
CERSANIT,20040607,9.90,9.95,9.80,9.83,90410
CERSANIT,20040608,9.94,10.00,9.94,9.99,32080
CERSANIT,20040609,10.00,10.20,9.95,10.05,139430
CERSANIT,20040611,9.94,10.90,9.93,10.30,22820
CERSANIT,20040614,10.20,10.45,10.20,10.25,37310
CERSANIT,20040615,10.25,10.30,10.10,10.10,21780
CERSANIT,20040616,10.15,10.15,10.05,10.05,7730
CERSANIT,20040617,10.00,10.10,10.00,10.00,4100
CERSANIT,20040618,9.86,10.15,9.86,10.00,7340
CERSANIT,20040621,10.00,10.20,9.88,9.91,4510
CERSANIT,20040622,10.50,10.50,10.00,10.20,11510
CERSANIT,20040623,10.10,10.20,9.91,10.20,22630
CERSANIT,20040624,10.45,10.45,10.10,10.10,62790
CERSANIT,20040625,10.00,10.10,10.00,10.00,43400
CERSANIT,20040628,10.10,10.50,10.10,10.30,56870
CERSANIT,20040629,10.40,10.50,10.25,10.25,3080
CERSANIT,20040630,10.40,10.40,10.25,10.25,1390
CERSANIT,20040701,10.45,10.50,10.25,10.35,63480
CERSANIT,20040702,10.30,10.45,10.30,10.45,6530
CERSANIT,20040705,10.60,10.65,10.40,10.55,9820
CERSANIT,20040706,10.60,10.65,10.45,10.45,73080
CERSANIT,20040707,10.60,10.60,10.30,10.30,112590
CERSANIT,20040708,10.25,10.60,10.25,10.60,181100
CERSANIT,20040709,10.70,10.70,10.60,10.70,33540
CERSANIT,20040712,10.90,11.45,10.75,11.00,225770
CERSANIT,20040713,11.20,11.40,11.05,11.20,217020
CERSANIT,20040714,11.25,11.25,10.95,11.15,36760
CERSANIT,20040715,11.30,11.30,11.15,11.25,801060
CERSANIT,20040716,11.35,11.35,11.00,11.00,293890
CERSANIT,20040719,11.00,11.00,10.90,10.90,5770
CERSANIT,20040720,10.80,11.20,10.70,10.90,237990
CERSANIT,20040721,11.00,11.20,10.85,10.90,6440
CERSANIT,20040722,11.05,11.05,10.95,10.95,7440
CERSANIT,20040723,11.10,11.20,10.80,10.80,12550
CERSANIT,20040726,11.00,11.20,10.80,11.05,14530
CERSANIT,20040727,11.20,11.25,11.10,11.20,112540
CERSANIT,20040728,11.25,11.35,11.25,11.25,83740
CERSANIT,20040729,11.40,11.50,11.30,11.35,418900
CERSANIT,20040730,11.50,11.55,11.30,11.30,136560
CERSANIT,20040802,11.35,11.40,11.30,11.40,105880
CERSANIT,20040803,11.40,11.60,11.40,11.55,97010
CERSANIT,20040804,11.55,11.65,11.50,11.55,56310
CERSANIT,20040805,11.60,11.65,11.50,11.60,34940
CERSANIT,20040806,11.55,11.75,11.55,11.70,29550
CERSANIT,20040809,11.70,11.70,11.50,11.60,40670
CERSANIT,20040810,11.60,11.70,11.40,11.55,45850
CERSANIT,20040811,11.60,11.70,10.40,10.40,24830
CERSANIT,20040812,11.25,11.40,11.05,11.40,36380
CERSANIT,20040813,11.30,11.35,11.20,11.35,10240
CERSANIT,20040816,11.40,11.40,11.15,11.20,15300
CERSANIT,20040817,11.35,11.50,11.15,11.40,3290
CERSANIT,20040818,11.55,11.55,11.30,11.40,51500
CERSANIT,20040819,11.35,11.40,11.25,11.35,10860
CERSANIT,20040820,11.20,11.55,11.20,11.40,20620
CERSANIT,20040823,11.40,11.55,11.40,11.50,29650
CERSANIT,20040824,11.55,11.65,11.50,11.55,248220
CERSANIT,20040825,11.60,11.65,11.50,11.55,38750
CERSANIT,20040826,11.65,11.65,11.50,11.55,7330
CERSANIT,20040827,11.60,11.65,11.60,11.65,33100
CERSANIT,20040830,11.55,11.70,11.55,11.70,14670
CERSANIT,20040831,11.75,11.75,11.55,11.55,55000
CERSANIT,20040901,11.50,11.75,11.50,11.65,23670
CERSANIT,20040902,11.75,11.75,11.65,11.75,12120
CERSANIT,20040903,11.70,11.75,11.55,11.65,8020
CERSANIT,20040906,11.85,11.85,11.65,11.75,26830
CERSANIT,20040907,11.80,11.85,11.70,11.85,30870
CERSANIT,20040908,11.85,11.90,11.70,11.90,14860
CERSANIT,20040909,11.90,11.90,11.70,11.70,4320
CERSANIT,20040910,11.55,11.85,11.55,11.80,84290
CERSANIT,20040913,11.70,11.80,11.70,11.80,51110
CERSANIT,20040914,11.90,11.90,11.65,11.75,343080
CERSANIT,20040915,11.75,11.95,11.60,11.90,280780
CERSANIT,20040916,12.00,12.10,12.00,12.00,19210
CERSANIT,20040917,11.90,12.10,11.90,12.10,1720
CERSANIT,20040920,11.90,12.10,11.90,12.00,113070
CERSANIT,20040921,12.00,12.10,12.00,12.05,394360
CERSANIT,20040922,11.85,12.05,11.75,12.00,161810
CERSANIT,20040923,11.95,11.95,11.70,11.70,104920
CERSANIT,20040924,11.60,11.95,11.60,11.95,10780
CERSANIT,20040927,11.95,12.00,11.75,12.00,284970
CERSANIT,20040928,12.00,12.00,11.80,11.95,2580
CERSANIT,20040929,11.90,11.95,11.75,11.90,28480
CERSANIT,20040930,11.75,11.80,11.70,11.80,6010
CERSANIT,20041001,11.70,11.90,11.70,11.90,61390
CERSANIT,20041004,11.90,12.00,11.80,11.80,30490
CERSANIT,20041005,11.70,11.90,11.70,11.90,62010
CERSANIT,20041006,11.85,11.85,11.75,11.80,5110
CERSANIT,20041007,11.95,11.95,11.70,11.85,15150
CERSANIT,20041008,11.80,11.80,11.70,11.75,149990
CERSANIT,20041011,11.60,11.80,11.60,11.80,53700
CERSANIT,20041012,11.80,11.80,11.70,11.70,13300
CERSANIT,20041013,11.70,11.75,11.60,11.75,2090
CERSANIT,20041014,11.65,11.70,11.65,11.70,690
CERSANIT,20041015,11.65,11.65,11.55,11.55,35470
CERSANIT,20041018,11.30,11.50,11.30,11.40,71460
CERSANIT,20041019,11.25,11.40,11.25,11.40,3620
CERSANIT,20041020,11.30,11.45,11.25,11.45,7760
CERSANIT,20041021,11.45,11.45,11.30,11.45,9560
CERSANIT,20041022,11.30,11.45,11.30,11.40,519190
CERSANIT,20041025,11.30,11.30,11.10,11.20,166480
CERSANIT,20041026,11.00,11.20,11.00,11.20,139720
CERSANIT,20041027,11.20,11.35,11.20,11.35,67760
CERSANIT,20041028,11.35,11.40,11.35,11.35,5050
CERSANIT,20041029,11.40,11.55,11.40,11.45,44350
CERSANIT,20041102,11.65,12.00,11.65,11.70,82200
CERSANIT,20041103,11.95,11.95,11.65,11.65,213850
CERSANIT,20041104,11.70,11.70,11.55,11.55,96270
CERSANIT,20041105,11.50,11.60,11.50,11.55,66250
CERSANIT,20041108,11.50,11.55,11.30,11.30,12650
CERSANIT,20041109,11.30,11.45,11.25,11.40,8820
CERSANIT,20041110,11.50,11.50,11.20,11.50,28340
CERSANIT,20041112,11.60,11.60,11.45,11.50,41130
CERSANIT,20041115,11.70,11.70,11.40,11.40,154270
CERSANIT,20041116,11.40,11.45,11.30,11.30,39480
CERSANIT,20041117,11.30,11.30,11.25,11.30,17340
CERSANIT,20041118,11.20,11.30,11.20,11.25,14000
CERSANIT,20041119,11.30,11.30,11.20,11.20,153060
CERSANIT,20041122,11.20,11.35,11.20,11.35,4110
CERSANIT,20041123,11.30,11.30,11.00,11.00,44340
CERSANIT,20041124,11.05,11.05,10.65,10.90,490630
CERSANIT,20041125,10.80,10.90,10.80,10.90,554260
CERSANIT,20041126,11.05,11.15,11.00,11.00,246710
CERSANIT,20041129,11.10,11.10,11.00,11.00,48360
CERSANIT,20041130,11.10,11.10,10.95,11.00,4590
CERSANIT,20041201,11.10,11.10,10.95,11.00,33230
CERSANIT,20041202,11.10,11.35,11.00,11.25,42710
CERSANIT,20041203,11.35,11.45,11.25,11.25,156340
CERSANIT,20041206,11.30,11.45,11.25,11.35,137710
CERSANIT,20041207,11.45,11.50,11.40,11.40,72590
CERSANIT,20041208,11.40,11.55,11.40,11.50,76030
CERSANIT,20041209,11.55,11.55,11.20,11.40,17750
CERSANIT,20041210,11.40,11.40,11.10,11.25,8030
CERSANIT,20041213,11.40,11.50,11.10,11.25,417330
CERSANIT,20041214,11.35,11.60,11.25,11.30,607230
CERSANIT,20041215,11.50,11.50,11.25,11.50,14400
CERSANIT,20041216,11.45,11.50,11.45,11.50,5350
CERSANIT,20041217,11.40,11.50,11.40,11.50,12170
CERSANIT,20041220,11.40,11.65,11.40,11.65,42660
CERSANIT,20041221,11.55,11.70,11.50,11.70,125470
CERSANIT,20041222,11.70,11.95,11.60,11.95,43840
CERSANIT,20041223,11.85,11.85,11.75,11.80,2790
CERSANIT,20041224,11.80,11.80,11.65,11.65,6560
CERSANIT,20041227,11.65,11.75,11.60,11.65,910
CERSANIT,20041228,11.65,11.70,11.60,11.60,13580
CERSANIT,20041229,11.50,11.70,11.50,11.70,211900
CERSANIT,20041230,11.70,12.00,11.60,11.70,678070
CERSANIT,20041231,11.70,11.70,11.70,11.70,920
CERSANIT,20050103,11.70,11.85,11.65,11.75,9960
CERSANIT,20050104,11.70,11.85,11.60,11.80,609500
CERSANIT,20050105,11.70,11.70,11.60,11.70,87730
CERSANIT,20050106,11.70,11.70,11.50,11.70,6020
CERSANIT,20050107,11.70,11.70,11.40,11.50,20120
CERSANIT,20050110,11.50,11.70,11.40,11.70,1150240
CERSANIT,20050111,11.70,11.70,11.50,11.50,237350
CERSANIT,20050112,11.45,11.50,11.35,11.35,5590
CERSANIT,20050113,11.45,11.50,11.45,11.50,4870
CERSANIT,20050114,11.30,11.30,11.30,11.30,960
CERSANIT,20050117,11.20,11.20,11.20,11.20,1700
CERSANIT,20050118,11.20,11.25,11.10,11.20,425660
CERSANIT,20050119,11.00,11.10,10.80,10.95,16210
CERSANIT,20050120,10.95,11.00,10.90,11.00,971260
CERSANIT,20050121,11.00,11.00,10.80,10.80,146850
CERSANIT,20050124,10.70,10.70,10.50,10.50,109630
CERSANIT,20050125,10.35,10.60,10.30,10.50,114190
CERSANIT,20050126,10.50,10.70,10.30,10.70,78390
CERSANIT,20050127,10.80,10.95,10.80,10.90,230300
CERSANIT,20050128,11.00,11.00,10.80,10.80,1060
CERSANIT,20050131,11.05,11.05,10.80,10.80,85160
CERSANIT,20050201,10.80,11.00,10.80,10.80,14390
CERSANIT,20050202,10.95,11.05,10.95,10.95,31070
CERSANIT,20050203,10.95,10.95,10.70,10.70,8130
CERSANIT,20050204,10.80,10.80,10.80,10.80,1430
CERSANIT,20050207,10.85,10.85,10.80,10.80,4050
CERSANIT,20050208,10.80,10.80,10.70,10.80,101320
CERSANIT,20050209,10.70,10.70,10.50,10.50,43230
CERSANIT,20050210,10.50,10.50,10.40,10.50,282660
CERSANIT,20050211,10.55,10.55,10.30,10.30,29020
CERSANIT,20050214,10.55,10.70,10.55,10.70,4250
CERSANIT,20050215,10.85,10.85,10.45,10.45,38260
CERSANIT,20050216,10.45,10.50,10.40,10.50,157980
CERSANIT,20050217,10.55,11.05,10.55,10.85,387350
CERSANIT,20050218,11.00,11.15,10.05,10.90,376640
CERSANIT,20050221,10.95,11.00,10.75,10.90,153620
CERSANIT,20050222,11.05,11.10,10.85,11.05,264730
CERSANIT,20050223,11.10,11.15,11.00,11.10,146580
CERSANIT,20050224,11.10,11.15,11.05,11.05,68430
CERSANIT,20050225,11.10,11.20,10.95,11.00,240060
CERSANIT,20050228,10.80,10.90,10.80,10.80,118880
CERSANIT,20050301,10.75,11.00,10.75,10.90,61880
CERSANIT,20050302,10.90,11.05,10.90,10.90,89810
CERSANIT,20050303,10.90,10.90,10.80,10.80,34000
CERSANIT,20050304,10.90,11.10,10.90,11.00,150810
CERSANIT,20050307,11.10,11.15,11.05,11.05,9460
CERSANIT,20050308,11.00,11.20,11.00,11.20,237620
CERSANIT,20050309,11.25,11.30,11.25,11.30,187370
CERSANIT,20050310,11.30,11.40,11.25,11.30,72570
CERSANIT,20050311,11.30,11.30,11.10,11.10,108130
CERSANIT,20050314,11.10,11.30,11.10,11.20,26040
CERSANIT,20050315,11.35,11.40,11.30,11.35,170690
CERSANIT,20050316,11.15,11.15,11.00,11.00,24860
CERSANIT,20050317,10.90,11.05,10.85,10.90,75450
CERSANIT,20050318,10.85,11.00,10.70,10.90,51090
CERSANIT,20050321,11.00,11.05,10.75,10.80,118770
CERSANIT,20050322,10.75,10.85,10.70,10.80,141220
CERSANIT,20050323,10.80,10.80,10.65,10.70,1660
CERSANIT,20050324,10.80,10.80,10.55,10.60,32610
CERSANIT,20050329,10.60,10.80,10.60,10.80,3190
CERSANIT,20050330,10.85,11.00,10.85,11.00,8330
CERSANIT,20050331,11.10,11.10,10.95,11.00,5170
CERSANIT,20050401,11.10,11.10,11.00,11.00,613070
CERSANIT,20050404,11.00,11.00,10.85,10.85,9610
CERSANIT,20050405,10.90,11.00,10.90,11.00,72530
CERSANIT,20050406,10.95,10.95,10.85,10.85,83780
CERSANIT,20050407,10.80,10.90,10.80,10.90,16170
CERSANIT,20050411,10.90,11.05,10.90,11.05,10300
CERSANIT,20050412,11.10,11.10,10.90,11.05,116220
CERSANIT,20050413,11.00,11.05,11.00,11.05,39280
CERSANIT,20050414,11.05,11.10,11.00,11.00,19080
CERSANIT,20050415,11.00,11.05,10.95,11.05,13150
CERSANIT,20050418,10.90,10.90,10.90,10.90,32300
CERSANIT,20050419,11.00,11.00,10.90,10.90,4380
CERSANIT,20050420,10.90,10.90,10.75,10.75,118520
CERSANIT,20050421,10.40,10.50,10.20,10.30,736710
CERSANIT,20050422,10.30,10.30,10.15,10.20,27640
CERSANIT,20050425,10.20,10.35,10.20,10.35,18940
CERSANIT,20050426,10.35,10.40,10.20,10.40,3820
CERSANIT,20050427,10.25,10.40,10.20,10.40,9400
CERSANIT,20050428,10.30,10.30,10.25,10.25,11330
CERSANIT,20050429,10.25,10.25,10.20,10.25,4140
CERSANIT,20050502,10.25,10.25,10.25,10.25,360
CERSANIT,20050504,10.40,10.40,10.10,10.10,224070
CERSANIT,20050505,10.15,10.15,10.00,10.15,4250
CERSANIT,20050506,10.00,10.15,10.00,10.15,2550
CERSANIT,20050509,9.96,10.10,9.95,10.00,2570
CERSANIT,20050510,10.00,10.00,9.59,9.60,26080
CERSANIT,20050511,9.50,9.51,9.45,9.50,73020
CERSANIT,20050512,9.40,9.50,9.40,9.41,4270
CERSANIT,20050513,9.50,9.58,9.50,9.58,1430
CERSANIT,20050516,9.60,9.70,9.50,9.70,9930
CERSANIT,20050517,9.75,9.99,9.75,9.99,242560
CERSANIT,20050518,9.90,10.15,9.90,10.00,32370
CERSANIT,20050519,10.15,10.70,10.10,10.70,220490
CERSANIT,20050520,10.60,10.80,10.50,10.70,168690
CERSANIT,20050523,10.75,10.75,10.65,10.70,9900
CERSANIT,20050524,10.60,10.65,10.55,10.65,4500
CERSANIT,20050525,10.55,10.90,10.55,10.60,159820
CERSANIT,20050527,10.90,10.90,10.60,10.60,9880
CERSANIT,20050530,10.40,10.80,10.40,10.65,7030
CERSANIT,20050531,10.60,10.85,10.60,10.85,62540
CERSANIT,20050601,10.75,10.85,10.75,10.80,25010
CERSANIT,20050602,10.80,10.85,10.75,10.85,479640
CERSANIT,20050603,10.90,10.90,10.75,10.75,6140
CERSANIT,20050606,10.90,10.90,10.75,10.85,88610
CERSANIT,20050607,10.95,10.95,10.80,10.80,6920
CERSANIT,20050608,10.90,10.95,10.90,10.90,63940
CERSANIT,20050609,10.95,11.05,10.90,11.00,73810
CERSANIT,20050610,11.00,11.10,11.00,11.10,177080
CERSANIT,20050613,11.10,11.25,11.10,11.25,15690
CERSANIT,20050614,11.30,11.45,11.25,11.30,458190
CERSANIT,20050615,11.35,11.40,11.35,11.35,105150
CERSANIT,20050616,11.40,11.40,11.30,11.35,435240
CERSANIT,20050617,11.40,11.40,11.10,11.10,225900
CERSANIT,20050620,11.10,11.30,11.10,11.30,17840
CERSANIT,20050621,11.35,11.55,11.35,11.55,328140
CERSANIT,20050622,11.45,11.55,11.35,11.55,12460
CERSANIT,20050623,11.55,11.55,11.45,11.55,8150
CERSANIT,20050624,11.45,11.55,11.20,11.35,436140
CERSANIT,20050627,11.25,11.40,11.25,11.40,117170
CERSANIT,20050628,11.20,11.55,11.20,11.55,33070
CERSANIT,20050629,11.45,11.50,11.40,11.40,6430
CERSANIT,20050630,11.40,11.50,11.40,11.50,27790
CERSANIT,20050701,11.50,11.60,11.45,11.45,17610
CERSANIT,20050704,11.50,11.65,11.45,11.65,62850
CERSANIT,20050705,11.60,11.60,11.50,11.55,53880
CERSANIT,20050706,11.55,11.65,11.50,11.65,4360
CERSANIT,20050707,11.50,11.60,11.45,11.45,8010
CERSANIT,20050708,11.40,11.50,11.40,11.45,185980
CERSANIT,20050711,11.35,11.50,11.35,11.40,144580
CERSANIT,20050712,11.20,11.45,11.20,11.40,125220
CERSANIT,20050713,11.40,11.40,11.40,11.40,2380
CERSANIT,20050714,11.35,11.35,11.35,11.35,20
CERSANIT,20050715,11.25,11.25,11.25,11.25,500
CERSANIT,20050718,11.05,11.30,11.00,11.25,161160
CERSANIT,20050719,11.30,11.30,11.10,11.30,4030
CERSANIT,20050720,11.30,11.55,11.30,11.55,16620
CERSANIT,20050721,11.55,11.70,11.50,11.70,128930
CERSANIT,20050722,11.60,11.70,11.40,11.65,12290
CERSANIT,20050725,11.60,11.75,11.55,11.55,12570
CERSANIT,20050726,11.60,11.60,11.60,11.60,190
CERSANIT,20050727,11.65,11.75,11.65,11.70,7940
CERSANIT,20050728,11.70,12.00,11.70,12.00,113030
CERSANIT,20050729,12.00,12.05,11.90,12.05,15000
CERSANIT,20050801,12.00,12.05,11.90,11.90,3380
CERSANIT,20050802,11.80,12.05,11.80,11.90,7880
CERSANIT,20050803,11.95,12.10,11.95,11.95,15610
CERSANIT,20050804,12.10,12.15,11.95,12.15,7470
CERSANIT,20050805,12.15,12.30,12.15,12.30,9910
CERSANIT,20050808,12.20,12.25,12.10,12.10,88490
CERSANIT,20050809,12.20,12.30,12.20,12.25,23460
CERSANIT,20050810,12.20,12.30,12.20,12.30,21840
CERSANIT,20050811,12.30,12.40,12.05,12.30,107520
CERSANIT,20050812,12.10,12.25,12.10,12.20,589350
CERSANIT,20050816,12.00,12.25,11.95,12.20,115920
CERSANIT,20050817,12.20,13.00,12.20,12.55,44080
CERSANIT,20050818,12.55,12.55,12.30,12.30,8590
CERSANIT,20050819,12.40,12.40,12.20,12.20,2980
CERSANIT,20050822,12.20,12.50,12.20,12.40,29270
CERSANIT,20050823,12.35,12.45,12.35,12.40,5270
CERSANIT,20050824,12.45,12.50,12.10,12.25,110700
CERSANIT,20050825,12.20,12.30,12.15,12.20,6070
CERSANIT,20050826,12.30,12.65,12.30,12.45,35030
CERSANIT,20050829,12.70,12.90,12.40,12.40,12810
CERSANIT,20050830,12.40,12.55,12.25,12.25,19420
CERSANIT,20050831,12.50,12.60,11.85,11.90,34270
CERSANIT,20050901,12.00,12.45,11.90,12.10,60680
CERSANIT,20050902,12.10,12.20,11.95,12.20,1049290
CERSANIT,20050905,12.20,12.20,11.55,12.10,10110
CERSANIT,20050906,12.15,12.25,12.10,12.20,8610
CERSANIT,20050907,12.20,12.30,12.15,12.30,7080
CERSANIT,20050908,12.25,12.50,12.25,12.40,11870
CERSANIT,20050909,12.35,12.50,12.30,12.30,7020
CERSANIT,20050912,12.30,12.35,12.25,12.25,5840
CERSANIT,20050913,12.25,12.30,12.20,12.30,2650
CERSANIT,20050914,12.40,12.40,12.20,12.20,2320
CERSANIT,20050915,12.15,12.90,12.15,12.80,19910
CERSANIT,20050916,12.90,13.00,12.70,12.95,118580
CERSANIT,20050919,12.90,13.00,12.70,13.00,7470
CERSANIT,20050920,13.00,13.00,11.80,11.80,5790
CERSANIT,20050921,12.50,12.70,12.50,12.70,2430
CERSANIT,20050922,12.60,12.75,12.45,12.75,117320
CERSANIT,20050923,12.60,12.75,12.60,12.75,1130
CERSANIT,20050926,12.50,12.75,12.40,12.75,11580
CERSANIT,20050927,12.80,12.80,12.35,12.70,19650
CERSANIT,20050928,12.80,12.80,12.50,12.70,41970
CERSANIT,20050929,12.80,13.00,12.80,13.00,138590
CERSANIT,20050930,12.80,13.00,12.80,13.00,53270
CERSANIT,20051003,13.00,13.10,12.70,13.10,3620
CERSANIT,20051004,13.10,13.10,12.90,13.10,2530
CERSANIT,20051005,12.85,13.00,12.85,13.00,1900
CERSANIT,20051006,12.65,12.65,12.60,12.60,39400
CERSANIT,20051007,12.60,12.75,12.60,12.60,3300
CERSANIT,20051010,12.60,12.80,12.60,12.80,7470
CERSANIT,20051011,12.65,12.85,12.65,12.70,760
CERSANIT,20051012,12.85,12.85,12.70,12.80,1470
CERSANIT,20051013,12.65,12.70,12.65,12.65,5010
CERSANIT,20051014,12.65,12.70,12.65,12.70,1110
CERSANIT,20051017,12.70,12.70,12.60,12.60,1040
CERSANIT,20051018,12.60,12.75,12.55,12.60,31390
CERSANIT,20051019,12.60,12.75,12.45,12.60,86230
CERSANIT,20051020,12.60,12.60,12.50,12.55,39470
CERSANIT,20051021,12.50,12.60,12.50,12.60,25330
CERSANIT,20051024,12.80,12.80,11.90,12.00,10760
CERSANIT,20051025,12.05,12.05,11.80,11.85,10110
CERSANIT,20051026,11.95,12.20,11.95,12.20,7200
CERSANIT,20051027,12.20,12.20,12.05,12.20,9120
CERSANIT,20051028,12.10,12.20,12.00,12.10,11900
CERSANIT,20051031,12.10,12.10,12.10,12.10,770
CERSANIT,20051102,12.25,12.40,12.25,12.40,25900
CERSANIT,20051103,12.40,12.50,12.35,12.50,27650
CERSANIT,20051104,12.60,12.60,11.80,12.15,3370
CERSANIT,20051107,12.25,12.50,11.80,11.80,11070
CERSANIT,20051108,11.85,12.05,11.85,11.90,4350
CERSANIT,20051109,12.25,12.30,12.00,12.15,4340
CERSANIT,20051110,12.15,12.30,12.00,12.10,8990
CERSANIT,20051114,12.10,12.25,12.10,12.10,2240
CERSANIT,20051115,12.25,12.50,12.15,12.50,147220
CERSANIT,20051116,12.50,12.90,12.50,12.90,43790
CERSANIT,20051117,13.15,13.90,13.00,13.90,34631
CERSANIT,20051118,14.30,14.50,13.90,13.90,36662
CERSANIT,20051121,14.00,14.00,13.35,13.40,35549
CERSANIT,20051122,13.65,13.70,12.80,12.80,41537
CERSANIT,20051123,13.00,13.00,12.60,12.70,14227
CERSANIT,20051124,12.80,12.90,12.60,12.80,7974
CERSANIT,20051125,12.60,12.60,12.20,12.30,100318
CERSANIT,20051128,12.20,12.40,12.20,12.35,5362
CERSANIT,20051129,12.60,12.80,12.50,12.70,11857
CERSANIT,20051130,12.85,13.00,12.50,12.80,73212
CERSANIT,20051201,12.90,13.00,12.75,12.80,10649
CERSANIT,20051202,13.00,13.00,12.85,12.90,8416
CERSANIT,20051205,13.10,13.20,13.00,13.00,20488
CERSANIT,20051206,13.10,13.35,13.10,13.25,26869
CERSANIT,20051207,13.40,14.00,13.30,13.90,37389
CERSANIT,20051208,14.30,14.70,14.25,14.35,56051
CERSANIT,20051209,14.55,14.55,13.90,14.30,40934
CERSANIT,20051212,14.45,14.45,14.00,14.35,17239
CERSANIT,20051213,14.15,14.15,14.10,14.15,57546
CERSANIT,20051214,14.00,14.00,13.60,13.80,18001
CERSANIT,20051215,13.80,14.15,13.60,14.15,15180
CERSANIT,20051216,14.00,14.30,13.85,13.85,123035
CERSANIT,20051219,13.90,14.05,13.90,14.00,32808
CERSANIT,20051220,13.90,14.05,13.80,13.85,15945
CERSANIT,20051221,13.80,14.00,13.70,13.80,64690
CERSANIT,20051222,13.90,13.90,13.65,13.65,5067
CERSANIT,20051223,13.70,13.80,13.70,13.80,2100
CERSANIT,20051227,13.75,14.20,13.75,14.20,506028
CERSANIT,20051228,14.20,14.55,14.10,14.35,55273
CERSANIT,20051229,14.40,14.40,13.95,14.30,24185
CERSANIT,20051230,14.10,14.10,13.80,14.00,61798
CERSANIT,20060102,13.80,14.20,13.80,14.10,253114
CERSANIT,20060103,14.10,14.50,14.10,14.10,80935
CERSANIT,20060104,14.30,14.40,14.10,14.30,6281
CERSANIT,20060105,14.30,14.40,14.25,14.30,3488
CERSANIT,20060106,14.30,14.30,14.10,14.10,7292
CERSANIT,20060109,14.25,14.25,13.90,14.10,104148
CERSANIT,20060110,13.90,14.25,13.80,14.20,17302
CERSANIT,20060111,14.00,14.20,14.00,14.10,22778
CERSANIT,20060112,14.20,14.20,13.95,14.15,896
CERSANIT,20060113,13.95,14.20,13.95,14.10,4698
CERSANIT,20060116,14.10,14.25,14.10,14.25,258085
CERSANIT,20060117,14.15,15.10,14.15,14.80,56833
CERSANIT,20060118,14.80,14.90,14.50,14.90,112911
CERSANIT,20060119,14.90,15.25,14.90,15.25,140812
CERSANIT,20060120,15.00,15.35,15.00,15.35,139983
CERSANIT,20060123,15.20,15.40,15.10,15.40,119031
CERSANIT,20060124,15.50,15.50,15.30,15.50,64578
CERSANIT,20060125,15.60,15.90,15.60,15.70,118946
CERSANIT,20060126,16.00,16.55,15.90,16.00,80741
CERSANIT,20060127,16.50,16.50,16.00,16.00,115341
CERSANIT,20060130,16.20,16.20,15.90,16.05,162668
CERSANIT,20060131,16.15,16.20,15.80,15.80,146784
CERSANIT,20060201,15.40,15.40,14.85,15.20,48781
CERSANIT,20060202,15.30,15.65,15.30,15.65,7737
CERSANIT,20060203,15.85,16.10,15.30,15.65,31421
CERSANIT,20060206,15.60,15.80,15.40,15.70,212275
CERSANIT,20060207,15.90,15.90,15.70,15.70,6752
CERSANIT,20060208,15.70,15.70,15.60,15.60,50867
CERSANIT,20060209,15.60,15.90,15.60,15.70,326658
CERSANIT,20060210,15.70,15.70,15.60,15.60,302097
CERSANIT,20060213,15.90,15.90,15.10,15.60,5964
CERSANIT,20060214,15.70,15.70,15.50,15.55,4936
CERSANIT,20060215,15.60,15.70,15.60,15.60,306849
CERSANIT,20060216,15.80,15.80,15.60,15.60,360701
CERSANIT,20060217,15.70,16.00,15.70,16.00,350241
CERSANIT,20060220,16.20,16.40,16.05,16.20,105241
CERSANIT,20060221,16.70,16.70,16.10,16.30,103318
CERSANIT,20060222,16.65,16.65,16.10,16.30,2330
CERSANIT,20060223,16.35,17.30,16.35,17.20,75135
CERSANIT,20060224,17.25,17.25,16.85,17.00,225050
CERSANIT,20060227,17.05,17.45,17.05,17.35,140290
CERSANIT,20060228,17.50,17.50,16.50,17.30,72956
CERSANIT,20060301,17.30,17.40,16.55,16.90,124953
CERSANIT,20060302,17.00,17.40,16.80,17.40,16841
CERSANIT,20060303,17.00,17.00,16.90,17.00,208103
CERSANIT,20060306,17.00,17.00,16.65,16.85,44170
CERSANIT,20060307,16.75,16.90,16.00,16.10,20917
CERSANIT,20060308,16.20,16.30,15.95,16.00,120710
CERSANIT,20060309,15.80,16.10,15.70,16.00,8720
CERSANIT,20060310,16.00,16.20,15.90,16.20,153225
CERSANIT,20060313,16.50,16.60,16.10,16.60,33330
CERSANIT,20060314,16.50,16.50,16.25,16.30,171061
CERSANIT,20060315,16.10,16.30,16.10,16.20,156313
CERSANIT,20060316,16.20,16.30,16.00,16.00,467369
CERSANIT,20060317,16.10,16.10,15.75,16.00,24227
CERSANIT,20060320,16.20,16.20,15.80,16.00,18700
CERSANIT,20060321,15.90,16.00,15.30,15.30,100922
CERSANIT,20060322,15.75,15.80,15.50,15.80,4450
CERSANIT,20060323,15.80,16.20,15.80,16.00,950596
CERSANIT,20060324,16.00,16.00,15.85,16.00,19104
CERSANIT,20060327,16.00,16.00,15.90,16.00,11836
CERSANIT,20060328,16.00,16.00,15.45,15.45,27390
CERSANIT,20060329,15.65,15.85,15.65,15.80,4303
CERSANIT,20060330,16.00,16.40,15.95,16.20,623767
CERSANIT,20060331,16.45,16.45,15.90,15.90,13533
CERSANIT,20060403,16.25,16.30,15.80,16.05,73329
CERSANIT,20060404,16.05,16.20,16.05,16.10,6752
CERSANIT,20060405,16.30,16.30,15.85,16.05,5257
CERSANIT,20060406,16.10,16.90,16.10,16.60,19152
CERSANIT,20060407,16.55,16.60,16.25,16.50,7619
CERSANIT,20060410,16.50,16.65,16.05,16.10,7409
CERSANIT,20060411,16.20,16.25,15.80,15.80,2094
CERSANIT,20060412,16.00,16.00,15.50,16.00,8376
CERSANIT,20060413,16.25,16.30,16.10,16.25,4338
CERSANIT,20060418,16.25,16.25,15.60,15.80,4513
CERSANIT,20060419,16.05,16.10,15.80,16.05,3741
CERSANIT,20060420,16.05,16.15,16.05,16.10,30798
CERSANIT,20060421,16.10,16.25,16.10,16.25,3712
CERSANIT,20060424,16.25,16.25,16.00,16.00,36276
CERSANIT,20060425,15.80,16.15,15.80,16.15,4172
CERSANIT,20060426,16.15,16.80,16.15,16.50,12969
CERSANIT,20060427,16.50,16.50,16.40,16.40,9080
CERSANIT,20060428,16.40,17.95,16.40,17.90,43652
CERSANIT,20060502,18.00,18.90,18.00,18.60,97176
CERSANIT,20060504,18.90,19.65,18.60,19.65,255381
CERSANIT,20060505,19.90,20.00,18.70,19.00,24591
CERSANIT,20060508,18.95,19.15,18.95,19.05,7857
CERSANIT,20060509,19.00,19.10,18.80,19.10,6993
CERSANIT,20060510,19.00,19.35,18.85,19.30,62173
CERSANIT,20060511,18.85,19.35,18.85,19.10,7420
CERSANIT,20060512,18.85,19.10,18.50,19.10,12412
CERSANIT,20060515,19.10,19.10,18.50,19.10,15173
CERSANIT,20060516,19.00,19.60,19.00,19.60,219023
CERSANIT,20060517,20.40,21.90,19.80,19.80,61816
CERSANIT,20060518,20.20,20.30,19.80,19.95,80906
CERSANIT,20060519,20.00,20.50,20.00,20.00,61291
CERSANIT,20060522,20.50,20.50,18.40,18.65,54280
CERSANIT,20060523,18.50,20.00,18.50,19.10,61146
CERSANIT,20060524,19.00,19.40,18.75,19.00,3076
CERSANIT,20060525,18.25,19.10,18.20,18.30,277830
CERSANIT,20060526,19.00,19.20,18.80,18.80,18879
CERSANIT,20060529,19.00,19.30,18.70,19.00,244950
CERSANIT,20060530,19.00,19.00,18.50,18.50,54104
CERSANIT,20060531,18.50,18.60,18.25,18.30,152575
CERSANIT,20060601,18.30,18.35,18.30,18.35,4477
CERSANIT,20060602,18.40,19.00,18.40,18.95,14737
CERSANIT,20060605,19.45,19.45,19.00,19.00,2001
CERSANIT,20060606,19.00,19.00,18.70,18.70,3695
CERSANIT,20060607,18.50,18.90,18.50,18.60,3684
CERSANIT,20060608,18.50,18.80,18.50,18.50,59230
CERSANIT,20060609,18.60,18.60,18.50,18.50,42627
CERSANIT,20060612,18.30,18.50,18.00,18.00,37732
CERSANIT,20060613,17.15,17.50,17.15,17.30,64789
CERSANIT,20060614,17.25,17.30,17.25,17.30,3047
CERSANIT,20060616,17.70,18.10,17.40,17.85,67103
CERSANIT,20060619,17.50,17.90,17.50,17.90,2442
CERSANIT,20060620,17.50,17.90,17.50,17.90,376
CERSANIT,20060621,18.20,18.20,17.95,18.00,78188
CERSANIT,20060622,18.15,18.35,18.00,18.00,6819
CERSANIT,20060623,18.05,19.00,18.05,19.00,12510
CERSANIT,20060626,19.00,19.00,18.00,18.60,21530
CERSANIT,20060627,19.00,19.10,19.00,19.00,82806
CERSANIT,20060628,19.00,19.10,18.55,19.00,8155
CERSANIT,20060629,19.00,19.00,19.00,19.00,120222
CERSANIT,20060630,19.10,19.50,19.10,19.50,37926
CERSANIT,20060703,19.60,19.60,19.50,19.50,2390
CERSANIT,20060704,19.90,20.60,19.90,20.50,18745
CERSANIT,20060705,20.90,20.90,20.10,20.10,7313
CERSANIT,20060706,20.30,22.00,20.30,21.00,21583
CERSANIT,20060707,21.00,22.80,21.00,22.00,138038
CERSANIT,20060710,20.70,26.00,20.70,22.50,30759
CERSANIT,20060711,23.00,23.70,22.10,22.30,8566
CERSANIT,20060712,23.00,23.90,22.30,22.60,11090
CERSANIT,20060713,23.00,23.10,22.10,22.10,41306
CERSANIT,20060714,22.00,22.80,21.60,22.70,9979
CERSANIT,20060717,23.20,23.20,22.40,22.60,7290
CERSANIT,20060718,22.70,23.30,22.70,23.00,74878
CERSANIT,20060719,23.20,23.40,23.00,23.00,10155
CERSANIT,20060720,23.30,23.30,22.70,23.00,265979
CERSANIT,20060721,22.50,23.50,22.50,23.50,6598
CERSANIT,20060724,23.00,24.00,23.00,23.40,19698
CERSANIT,20060725,23.60,23.80,23.50,23.50,11544
CERSANIT,20060726,23.70,25.30,23.20,25.30,52150
CERSANIT,20060727,25.00,25.90,25.00,25.60,26102
CERSANIT,20060728,25.90,26.40,25.70,26.40,28471
CERSANIT,20060731,26.90,29.20,26.90,29.20,119940
CERSANIT,20060801,30.10,30.50,27.10,27.30,249273
CERSANIT,20060802,26.80,27.30,26.10,27.00,36319
CERSANIT,20060803,27.00,27.00,25.20,25.50,16196
CERSANIT,20060804,25.40,26.50,25.30,25.70,20313
CERSANIT,20060807,26.00,26.60,25.70,26.00,7215
CERSANIT,20060808,26.00,27.00,25.80,26.50,138603
CERSANIT,20060809,26.50,26.50,25.50,26.50,109339
CERSANIT,20060810,26.50,27.00,26.00,26.40,8140
CERSANIT,20060811,26.50,26.50,25.50,25.90,4016
CERSANIT,20060814,25.80,26.80,25.80,26.00,155435
CERSANIT,20060816,26.00,26.20,25.20,25.50,827456
CERSANIT,20060817,25.60,26.00,24.90,24.90,28168
CERSANIT,20060818,25.70,26.80,25.00,26.30,348076
CERSANIT,20060821,26.00,27.50,26.00,26.40,532703
CERSANIT,20060822,26.90,26.90,26.00,26.10,608440
CERSANIT,20060823,26.10,26.10,25.50,25.70,15205
CERSANIT,20060824,25.60,25.60,25.00,25.30,65160
CERSANIT,20060825,25.20,25.50,25.00,25.30,19005
CERSANIT,20060828,24.40,25.10,24.40,25.00,47529
CERSANIT,20060829,25.10,26.50,25.10,26.50,109603
CERSANIT,20060830,26.00,26.50,26.00,26.20,88806
CERSANIT,20060831,26.10,26.10,26.00,26.00,26852
CERSANIT,20060901,25.95,25.95,25.00,25.70,4999
CERSANIT,20060904,25.57,26.00,25.00,25.82,9801
CERSANIT,20060905,26.35,26.35,26.10,26.35,4112
CERSANIT,20060906,26.70,26.70,26.35,26.55,5873
CERSANIT,20060907,26.60,26.65,26.46,26.55,3607
CERSANIT,20060908,26.55,26.65,26.10,26.30,62730
CERSANIT,20060911,26.70,26.70,26.10,26.43,43075
CERSANIT,20060912,26.50,27.65,26.42,27.45,198460
CERSANIT,20060913,27.51,27.65,27.45,27.45,115611
CERSANIT,20060914,27.85,27.90,27.45,27.45,12502
CERSANIT,20060915,27.70,27.89,27.00,27.50,156832
CERSANIT,20060918,29.00,35.00,29.00,31.40,304830
CERSANIT,20060919,31.68,31.70,30.00,31.00,183267
CERSANIT,20060920,31.00,31.46,30.60,30.89,13190
CERSANIT,20060921,31.20,31.20,30.10,30.31,652537
CERSANIT,20060922,30.30,30.30,29.50,30.02,77959
CERSANIT,20060925,29.90,30.80,29.60,30.02,13336
CERSANIT,20060926,31.00,31.45,30.30,30.30,50731
CERSANIT,20060927,31.00,31.39,29.80,30.10,29936
CERSANIT,20060928,30.10,31.34,27.80,30.10,28014
CERSANIT,20060929,30.50,31.00,30.50,31.00,91820
CERSANIT,20061002,31.50,31.50,31.00,31.05,20534
CERSANIT,20061003,31.49,32.00,31.10,31.78,29829
CERSANIT,20061004,32.30,35.30,32.30,34.00,94444
CERSANIT,20061005,34.79,34.80,33.11,33.95,27226
CERSANIT,20061006,34.20,34.30,33.97,34.05,108550
CERSANIT,20061009,34.00,34.75,33.95,34.45,32765
CERSANIT,20061010,34.50,34.50,34.30,34.42,134639
CERSANIT,20061011,34.49,35.90,34.49,35.00,167041
CERSANIT,20061012,35.00,35.80,34.30,34.30,45626
CERSANIT,20061013,34.95,35.90,34.95,35.40,73125
CERSANIT,20061016,35.90,36.60,35.50,36.20,126545
CERSANIT,20061017,36.30,37.62,35.06,36.50,46738
CERSANIT,20061018,36.70,39.70,36.70,38.70,76523
CERSANIT,20061019,43.00,43.00,39.85,40.00,98142
CERSANIT,20061020,40.70,41.50,40.10,40.80,219687
CERSANIT,20061023,42.35,42.40,41.60,42.25,51997
CERSANIT,20061024,43.00,43.00,41.35,42.10,83248
CERSANIT,20061025,42.00,42.00,41.00,41.90,68707
CERSANIT,20061026,42.00,42.69,41.50,42.00,133334
CERSANIT,20061027,40.55,41.35,39.80,40.79,61350
CERSANIT,20061030,40.00,40.50,38.35,40.20,41742
CERSANIT,20061031,39.80,41.10,39.61,40.20,51985
CERSANIT,20061102,40.21,41.90,40.21,41.35,270726
CERSANIT,20061103,41.80,41.90,41.50,41.65,260288
CERSANIT,20061106,42.20,42.20,41.80,41.80,88447
CERSANIT,20061107,42.00,42.00,41.70,41.85,61597
CERSANIT,20061108,41.85,41.85,41.50,41.75,52850
CERSANIT,20061109,41.50,42.00,41.30,42.00,56916
CERSANIT,20061110,42.00,42.00,41.75,42.00,52015
CERSANIT,20061113,42.00,42.00,41.40,41.70,50558
CERSANIT,20061114,41.40,41.45,40.60,41.00,30833
CERSANIT,20061115,40.00,40.88,36.10,40.88,52931
CERSANIT,20061116,38.50,41.00,38.50,41.00,46403
CERSANIT,20061117,41.40,41.40,40.00,41.10,23901
CERSANIT,20061120,41.80,41.80,40.00,40.80,67506
CERSANIT,20061121,41.00,41.00,40.05,40.80,109054
CERSANIT,20061122,40.50,41.20,39.00,41.20,62070
CERSANIT,20061123,41.00,41.00,40.30,41.00,96666
CERSANIT,20061124,40.37,41.00,40.33,41.00,49505
CERSANIT,20061127,40.90,41.00,40.32,40.80,95764
CERSANIT,20061128,40.80,41.20,40.67,41.00,90127
CERSANIT,20061129,40.50,42.00,40.33,41.50,60469
CERSANIT,20061130,41.80,41.80,41.00,41.29,227344
CERSANIT,20061201,41.70,41.70,41.00,41.00,213538
CERSANIT,20061204,40.80,41.48,40.50,41.40,22598
CERSANIT,20061205,41.31,41.75,41.30,41.75,151580
CERSANIT,20061206,41.90,42.50,41.90,42.19,537266
CERSANIT,20061207,42.15,42.50,41.80,42.00,291262
CERSANIT,20061208,42.20,42.41,41.20,42.00,394986
CERSANIT,20061211,42.60,42.60,41.50,42.00,20938
CERSANIT,20061212,42.00,42.18,41.00,42.00,26988
CERSANIT,20061213,42.00,42.00,41.50,41.99,43427
CERSANIT,20061214,41.70,42.00,41.20,42.00,53371
CERSANIT,20061215,41.30,41.50,38.60,40.50,198123
CERSANIT,20061218,39.00,40.40,39.00,40.40,111119
CERSANIT,20061219,40.00,40.00,39.51,39.90,220327
CERSANIT,20061220,39.00,39.40,36.03,37.00,59622
CERSANIT,20061221,36.00,37.26,35.52,36.30,60133
CERSANIT,20061222,35.61,38.00,35.61,37.59,37057
CERSANIT,20061227,37.80,37.80,37.01,37.39,48537
CERSANIT,20061228,37.40,37.40,36.71,37.30,38513
CERSANIT,20061229,37.00,37.65,36.50,36.60,58158
CERSANIT,20070102,36.61,38.50,36.61,38.00,71525
CERSANIT,20070103,38.34,38.34,37.90,37.90,7673
CERSANIT,20070104,38.00,38.00,37.00,37.20,7759
CERSANIT,20070105,36.80,37.60,36.80,37.49,28791
CERSANIT,20070108,36.55,37.75,36.55,37.39,15933
CERSANIT,20070109,37.40,37.50,37.00,37.50,38710
CERSANIT,20070110,37.39,38.29,37.39,38.05,158668
CERSANIT,20070111,38.29,40.00,38.29,39.99,59487
CERSANIT,20070112,40.50,41.45,40.50,41.11,74946
CERSANIT,20070115,41.47,44.40,41.45,44.00,172338
CERSANIT,20070116,45.00,45.00,42.86,44.60,47101
CERSANIT,20070117,45.00,45.20,44.80,45.05,134762
CERSANIT,20070118,45.50,45.50,44.80,45.30,35408
CERSANIT,20070119,44.00,45.24,44.00,45.10,159991
CERSANIT,20070122,45.11,46.50,45.11,45.80,114102
CERSANIT,20070123,45.80,46.00,44.21,45.50,22799
CERSANIT,20070124,46.00,46.00,45.20,45.80,530289
CERSANIT,20070125,46.00,46.50,45.81,46.20,44602
CERSANIT,20070126,46.20,46.50,45.00,46.50,30454
CERSANIT,20070129,46.80,47.50,46.50,47.15,74938
CERSANIT,20070130,47.70,47.70,46.90,47.00,211160
CERSANIT,20070131,47.00,47.77,45.95,47.20,71707
CERSANIT,20070201,47.80,48.02,46.20,46.79,8592
CERSANIT,20070202,46.79,46.79,45.64,46.00,13845
CERSANIT,20070205,46.00,46.25,44.71,45.20,9419
CERSANIT,20070206,44.60,44.90,44.10,44.65,2290716
CERSANIT,20070207,44.50,44.64,44.00,44.30,12736
CERSANIT,20070208,43.02,43.57,40.00,41.02,68661
CERSANIT,20070209,41.23,44.31,41.23,42.90,119828
CERSANIT,20070212,42.90,44.00,42.80,42.85,29988
CERSANIT,20070213,42.86,43.59,42.85,43.20,15842
CERSANIT,20070214,44.50,44.50,43.75,44.25,32150
CERSANIT,20070215,44.90,45.00,43.50,43.79,21046
CERSANIT,20070216,43.30,44.00,42.60,42.81,33328
CERSANIT,20070219,43.50,43.56,42.90,43.49,6381
CERSANIT,20070220,44.10,44.10,42.50,43.01,20467
CERSANIT,20070221,43.57,43.57,43.05,43.15,36663
CERSANIT,20070222,43.15,43.20,43.00,43.06,59764
CERSANIT,20070223,43.15,44.00,43.10,43.50,21461
CERSANIT,20070226,43.88,44.25,43.50,44.10,55235
CERSANIT,20070227,44.00,44.20,41.70,42.50,38980
CERSANIT,20070228,38.30,41.50,38.30,41.20,162149
CERSANIT,20070301,41.30,42.40,39.50,40.00,198385
CERSANIT,20070302,39.50,39.50,37.55,38.50,242512
CERSANIT,20070305,38.00,38.00,36.00,36.10,150820
CERSANIT,20070306,36.00,38.50,36.00,38.40,55976
CERSANIT,20070307,38.80,39.35,37.70,37.70,73510
CERSANIT,20070308,38.01,38.90,38.01,38.60,63188
CERSANIT,20070309,38.50,38.89,38.25,38.70,114866
CERSANIT,20070312,38.90,40.50,38.80,40.50,133797
CERSANIT,20070313,40.60,41.15,39.70,40.00,242824
CERSANIT,20070314,39.00,39.50,38.60,39.50,138050
CERSANIT,20070315,39.50,40.50,39.40,40.30,48544
CERSANIT,20070316,41.00,43.50,40.50,43.40,606504
CERSANIT,20070319,44.00,44.10,43.44,43.46,60351
CERSANIT,20070320,43.90,43.90,43.00,43.50,145516
CERSANIT,20070321,43.80,43.80,43.40,43.60,211761
CERSANIT,20070322,44.60,44.70,43.60,44.00,261935
CERSANIT,20070323,44.45,44.45,42.78,43.20,123272
CERSANIT,20070326,43.79,44.20,43.00,43.00,19447
CERSANIT,20070327,43.78,43.78,42.50,42.50,25121
CERSANIT,20070328,42.40,42.40,41.00,41.60,22303
CERSANIT,20070329,42.10,42.80,41.60,42.10,25136
CERSANIT,20070330,42.30,42.30,40.93,40.93,29689
CERSANIT,20070402,40.50,40.99,40.13,40.90,27646
CERSANIT,20070403,42.00,42.50,41.10,42.00,213193
CERSANIT,20070404,42.50,43.00,42.00,42.50,512327
CERSANIT,20070405,42.01,43.30,42.01,43.30,78792
CERSANIT,20070410,43.51,43.60,42.60,43.10,167594
CERSANIT,20070411,42.91,43.09,42.62,42.85,36391
CERSANIT,20070412,43.99,44.40,43.20,43.60,269220
CERSANIT,20070413,44.40,44.90,43.60,44.50,149769
CERSANIT,20070416,45.09,45.90,45.09,45.70,132361
CERSANIT,20070417,45.50,48.00,44.94,47.00,71063
CERSANIT,20070418,46.65,48.00,46.00,47.50,111368
CERSANIT,20070419,48.00,48.00,45.72,47.00,33357
CERSANIT,20070420,46.00,48.40,46.00,48.00,166782
CERSANIT,20070423,48.90,49.10,46.01,48.00,55956
CERSANIT,20070424,48.20,48.20,47.50,47.50,72883
CERSANIT,20070425,47.85,52.00,46.85,48.00,149088
CERSANIT,20070426,50.00,50.95,48.01,48.22,29515
CERSANIT,20070427,48.00,48.00,46.00,48.00,71979
CERSANIT,20070430,48.00,49.50,47.37,48.09,25281
CERSANIT,20070502,48.50,49.00,47.30,47.30,70980
CERSANIT,20070504,47.30,49.00,47.30,48.00,75093
CERSANIT,20070507,47.60,48.00,47.28,47.28,63896
CERSANIT,20070508,47.25,47.50,46.00,46.00,80475
CERSANIT,20070509,45.01,45.90,44.64,45.90,55164
CERSANIT,20070510,45.89,45.90,44.20,45.78,68481
CERSANIT,20070511,44.15,47.40,43.50,45.50,50803
CERSANIT,20070514,46.50,47.90,45.50,46.00,34587
CERSANIT,20070515,46.05,46.07,44.05,44.05,57293
CERSANIT,20070516,44.05,44.07,42.89,44.04,68075
CERSANIT,20070517,44.95,45.50,42.46,44.85,88528
CERSANIT,20070518,44.69,44.69,43.50,43.60,85479
CERSANIT,20070521,44.00,44.45,43.70,44.00,64908
CERSANIT,20070522,44.41,44.41,43.50,43.50,24379
CERSANIT,20070523,44.00,44.50,44.00,44.20,24987
CERSANIT,20070524,44.41,45.63,44.00,45.63,92562
CERSANIT,20070525,45.60,47.50,45.35,47.50,216658
CERSANIT,20070528,47.50,49.00,46.70,49.00,229937
CERSANIT,20070529,49.00,49.40,48.40,48.57,80120
CERSANIT,20070530,48.17,48.20,47.02,47.90,83402
CERSANIT,20070531,48.40,48.50,47.70,48.40,30339
CERSANIT,20070601,48.40,48.40,47.20,48.00,201600
CERSANIT,20070604,48.46,48.46,47.03,48.00,34996
CERSANIT,20070605,47.80,47.90,46.00,47.00,161075
CERSANIT,20070606,47.01,47.01,46.01,46.97,27100
CERSANIT,20070608,46.77,48.40,45.50,48.40,84372
CERSANIT,20070611,47.40,48.55,47.40,48.50,67705
CERSANIT,20070612,48.60,48.60,47.50,48.30,32620
CERSANIT,20070613,47.90,49.00,47.90,48.45,25424
CERSANIT,20070614,48.50,48.99,48.50,48.80,70238
CERSANIT,20070615,48.80,48.80,47.00,47.90,176674
CERSANIT,20070618,47.90,47.90,46.60,46.65,34228
CERSANIT,20070619,46.75,46.75,45.95,45.95,25361
CERSANIT,20070620,46.43,47.20,44.71,44.71,31938
CERSANIT,20070621,44.99,47.39,44.70,47.39,20124
CERSANIT,20070622,47.50,47.50,46.22,47.00,17086
CERSANIT,20070625,46.99,47.00,46.00,47.00,31630
CERSANIT,20070626,46.95,47.10,46.00,46.80,28266
CERSANIT,20070627,46.75,46.75,46.00,46.16,97362
CERSANIT,20070628,45.90,46.16,45.22,46.05,43493
CERSANIT,20070629,45.16,45.95,45.16,45.30,226336
CERSANIT,20070702,46.01,46.60,45.31,45.70,603883
CERSANIT,20070703,46.40,46.60,45.80,46.17,42666
CERSANIT,20070704,46.20,46.84,46.20,46.40,356569
CERSANIT,20070705,46.40,48.00,45.11,48.00,30893
CERSANIT,20070706,48.10,48.15,46.51,47.02,46484
CERSANIT,20070709,47.82,47.82,45.16,46.55,112324
CERSANIT,20070710,46.55,47.00,46.15,47.00,49619
CERSANIT,20070711,47.60,48.10,46.70,48.00,62616
CERSANIT,20070712,48.17,48.25,46.80,48.00,80102
CERSANIT,20070713,47.99,48.00,47.30,47.90,27648
CERSANIT,20070716,47.22,47.38,45.30,45.30,123558
CERSANIT,20070717,45.99,48.00,44.50,47.00,23550
CERSANIT,20070718,47.50,47.50,45.70,45.70,109937
CERSANIT,20070719,46.21,47.48,46.00,46.90,39029
CERSANIT,20070720,46.70,47.00,45.45,46.00,265437
CERSANIT,20070723,46.00,46.00,44.40,45.50,362957
CERSANIT,20070724,45.36,45.36,44.00,45.00,145675
CERSANIT,20070725,44.02,45.60,44.02,44.84,30976
CERSANIT,20070726,44.98,44.98,42.20,42.80,319555
CERSANIT,20070727,42.20,42.80,40.40,41.50,137435
CERSANIT,20070730,42.50,44.00,41.15,42.45,22740
CERSANIT,20070731,43.35,43.49,41.29,41.29,26396
CERSANIT,20070801,41.00,41.19,39.20,40.09,15115
CERSANIT,20070802,40.80,41.00,40.50,40.50,405630
CERSANIT,20070803,41.00,41.00,40.50,40.90,17405
CERSANIT,20070806,40.89,41.00,39.20,40.90,244725
CERSANIT,20070807,42.00,42.00,40.65,41.00,71250
CERSANIT,20070808,42.09,42.10,41.01,41.05,19006
CERSANIT,20070809,41.94,41.94,40.40,41.00,41332
CERSANIT,20070810,40.00,40.00,39.08,39.10,59970
CERSANIT,20070813,39.22,40.00,37.11,40.00,57997
CERSANIT,20070814,39.25,40.25,39.25,39.89,31534
CERSANIT,20070816,40.68,41.00,36.20,40.03,143620
CERSANIT,20070817,39.00,40.00,36.41,38.90,101593
CERSANIT,20070820,39.75,39.80,37.00,38.50,52493
CERSANIT,20070821,39.19,39.19,35.61,36.60,162422
CERSANIT,20070822,36.60,37.80,36.60,37.65,274418
CERSANIT,20070823,38.39,38.50,37.00,37.65,266895
CERSANIT,20070824,37.65,39.80,37.50,39.80,82116
CERSANIT,20070827,40.05,40.05,39.30,39.65,53742
CERSANIT,20070828,39.10,40.80,39.10,39.50,70333
CERSANIT,20070829,38.00,39.70,38.00,38.80,68065
CERSANIT,20070830,39.80,41.00,37.49,37.51,196964
CERSANIT,20070831,39.11,39.92,38.20,39.36,57151
CERSANIT,20070903,39.97,41.00,39.80,40.50,32014
CERSANIT,20070904,41.00,41.50,40.40,41.50,109219
CERSANIT,20070905,41.85,41.85,40.00,40.00,46934
CERSANIT,20070906,40.01,40.87,39.74,39.74,137901
CERSANIT,20070907,39.79,40.79,39.79,40.60,118111
CERSANIT,20070910,38.86,40.10,38.86,39.50,20599
CERSANIT,20070911,39.50,40.50,39.30,40.04,59050
CERSANIT,20070912,39.51,41.90,39.51,41.90,30905
CERSANIT,20070913,41.86,41.90,40.01,41.90,30424
CERSANIT,20070914,41.70,43.85,40.43,43.00,22990
CERSANIT,20070917,42.90,43.00,41.70,42.50,35697
CERSANIT,20070918,41.90,44.00,41.90,42.95,90151
CERSANIT,20070919,44.50,44.50,43.16,43.30,100001
CERSANIT,20070920,43.30,44.00,43.30,43.79,31826
CERSANIT,20070921,44.00,44.40,40.10,42.21,232475
CERSANIT,20070924,42.50,42.50,40.80,40.91,32385
CERSANIT,20070925,41.41,42.60,41.13,41.70,416488
CERSANIT,20070926,42.00,43.00,41.43,43.00,13913
CERSANIT,20070927,43.75,44.00,41.80,41.80,14953
CERSANIT,20070928,42.00,42.30,39.95,39.95,28370
CERSANIT,20071001,40.78,40.78,39.60,39.70,25145
CERSANIT,20071002,39.71,41.70,38.71,40.65,47890
CERSANIT,20071003,40.00,41.20,39.90,40.94,27284
CERSANIT,20071004,40.99,42.50,40.22,42.00,28563
CERSANIT,20071005,42.00,42.70,41.33,42.15,32570
CERSANIT,20071008,42.80,42.80,42.00,42.00,22953
CERSANIT,20071009,42.00,44.12,42.00,44.12,187392
CERSANIT,20071010,44.65,44.83,43.20,44.00,47475
CERSANIT,20071011,44.75,45.00,44.40,44.50,66329
CERSANIT,20071012,44.69,44.69,43.88,44.10,30633
CERSANIT,20071015,43.65,44.49,42.50,42.55,36474
CERSANIT,20071016,41.99,42.55,41.50,42.00,18351
CERSANIT,20071017,41.95,43.00,41.95,42.50,75131
CERSANIT,20071018,42.10,43.80,42.00,43.80,36570
CERSANIT,20071019,43.60,43.60,42.51,43.50,19545
CERSANIT,20071022,43.40,43.95,42.54,43.89,25848
CERSANIT,20071023,43.90,43.90,43.50,43.85,40952
CERSANIT,20071024,43.38,43.88,42.70,43.45,102974
CERSANIT,20071025,43.50,43.85,42.55,42.55,35657
CERSANIT,20071026,42.10,42.50,40.00,40.70,598813
CERSANIT,20071029,41.50,41.67,39.01,39.01,169307
CERSANIT,20071030,39.40,39.96,39.39,39.75,38658
CERSANIT,20071031,39.99,40.63,39.75,40.63,50152
CERSANIT,20071102,40.19,40.19,39.12,39.12,36868
CERSANIT,20071105,39.02,39.89,38.15,38.98,28115
CERSANIT,20071106,39.56,39.56,36.46,37.75,125930
CERSANIT,20071107,37.75,37.90,35.90,36.60,239010
CERSANIT,20071108,36.00,36.60,35.00,35.50,70398
CERSANIT,20071109,35.52,36.15,32.51,33.22,237231
CERSANIT,20071112,33.02,33.02,31.92,31.92,56120
CERSANIT,20071113,32.20,32.60,31.80,32.22,69242
CERSANIT,20071114,34.30,34.30,30.87,31.70,76622
CERSANIT,20071115,32.08,33.50,30.85,31.05,272086
CERSANIT,20071116,30.79,31.05,29.45,30.07,135373
CERSANIT,20071119,30.56,32.50,30.40,32.50,953457
CERSANIT,20071120,33.00,35.00,32.50,34.00,45986
CERSANIT,20071121,33.50,34.00,33.00,34.00,375249
CERSANIT,20071122,35.00,35.00,33.40,33.62,90183
CERSANIT,20071123,34.49,34.49,33.00,33.00,162516
CERSANIT,20071126,33.90,33.90,32.60,33.50,480261
CERSANIT,20071127,33.82,33.82,33.15,33.38,46324
CERSANIT,20071128,33.38,33.75,32.50,33.75,238074
CERSANIT,20071129,34.36,35.40,34.36,35.30,349513
CERSANIT,20071130,35.50,38.20,35.50,38.00,1291338
CERSANIT,20071203,38.00,38.00,36.62,37.70,183852
CERSANIT,20071204,37.66,37.66,36.77,37.20,51286
CERSANIT,20071205,37.60,38.99,37.35,37.66,151119
CERSANIT,20071206,38.55,39.00,36.60,36.60,57483
CERSANIT,20071207,36.14,37.00,35.41,37.00,90975
CERSANIT,20071210,36.25,38.00,36.25,37.60,58710
CERSANIT,20071211,38.01,38.55,37.75,38.14,67012
CERSANIT,20071212,37.20,38.15,36.35,37.81,178654
CERSANIT,20071213,38.00,38.00,37.10,37.80,46927
CERSANIT,20071214,37.79,37.80,35.56,35.60,44239
CERSANIT,20071217,36.00,36.00,32.50,33.40,96237
CERSANIT,20071218,33.50,33.90,31.01,32.85,267982
CERSANIT,20071219,32.80,33.75,32.55,32.55,168557
CERSANIT,20071220,32.20,34.55,32.20,33.00,114069
CERSANIT,20071221,33.10,33.99,32.52,33.99,469587
CERSANIT,20071227,33.50,35.30,33.11,34.45,43641
CERSANIT,20071228,34.45,35.20,33.50,33.50,59960
CERSANIT,20080102,34.45,34.80,33.70,34.50,27159
CERSANIT,20080103,34.33,34.48,33.11,33.50,33135
CERSANIT,20080104,33.91,33.99,32.01,33.00,47586
CERSANIT,20080107,32.50,33.90,32.40,33.25,42528
CERSANIT,20080108,33.25,33.90,33.00,33.00,224823
CERSANIT,20080109,33.00,33.69,32.00,33.00,320522
CERSANIT,20080110,33.30,33.50,31.32,32.00,306105
CERSANIT,20080111,32.00,32.70,31.07,31.07,191866
CERSANIT,20080114,31.10,32.60,30.82,31.20,269847
CERSANIT,20080115,31.10,31.99,30.15,30.30,115637
CERSANIT,20080116,28.33,31.20,28.33,30.34,341777
CERSANIT,20080117,31.20,31.20,28.52,29.50,102428
CERSANIT,20080118,29.30,30.90,28.22,29.45,229217
CERSANIT,20080121,27.99,30.00,27.11,27.13,189389
CERSANIT,20080122,25.44,28.80,25.44,28.70,226740
CERSANIT,20080123,29.15,29.80,26.24,27.00,163808
CERSANIT,20080124,28.00,29.00,27.50,28.00,203447
CERSANIT,20080125,28.80,28.90,27.52,28.00,71409
CERSANIT,20080128,27.96,28.89,27.39,28.50,48656
CERSANIT,20080129,29.00,30.20,28.20,30.14,69904
CERSANIT,20080130,30.39,30.50,29.40,30.00,61139
CERSANIT,20080131,30.07,31.00,28.15,29.45,90486
CERSANIT,20080201,29.80,30.01,28.70,30.01,161968
CERSANIT,20080204,29.94,30.50,29.21,29.98,189481
CERSANIT,20080205,29.33,29.92,28.20,28.20,67516
CERSANIT,20080206,28.05,28.60,27.10,28.57,112094
CERSANIT,20080207,28.60,29.00,27.22,28.29,49817
CERSANIT,20080208,28.90,28.90,27.40,27.55,115472
CERSANIT,20080211,27.75,28.64,27.55,28.00,59272
CERSANIT,20080212,28.55,31.10,28.30,30.59,195274
CERSANIT,20080213,30.65,32.30,29.82,31.80,153259
CERSANIT,20080214,32.30,32.30,31.19,31.19,81675
CERSANIT,20080215,31.00,31.12,29.50,30.14,68081
CERSANIT,20080218,29.70,32.00,29.55,31.21,60995
CERSANIT,20080219,31.25,31.25,30.30,30.85,147579
CERSANIT,20080220,30.53,30.55,29.40,29.81,76788
CERSANIT,20080221,30.30,30.75,29.21,29.70,98024
CERSANIT,20080222,29.88,30.40,29.30,29.86,86730
CERSANIT,20080225,30.00,30.30,28.85,29.11,38026
CERSANIT,20080226,29.89,30.20,28.12,28.30,74826
CERSANIT,20080227,28.80,28.80,27.08,27.08,101568
CERSANIT,20080228,27.40,27.83,27.10,27.14,27118
CERSANIT,20080229,27.09,27.09,26.00,26.49,362789
CERSANIT,20080303,25.22,26.50,25.22,26.50,119010
CERSANIT,20080304,26.58,26.58,25.15,25.50,72342
CERSANIT,20080305,27.79,27.79,26.40,26.80,127636
CERSANIT,20080306,27.35,27.35,26.46,26.87,39199
CERSANIT,20080307,26.70,26.71,25.50,26.50,42062
CERSANIT,20080310,26.30,27.00,25.50,27.00,75288
CERSANIT,20080311,27.18,27.80,26.99,27.46,232712
CERSANIT,20080312,27.90,27.98,27.20,27.70,75396
CERSANIT,20080313,27.50,27.50,26.60,26.80,48835
CERSANIT,20080314,27.39,27.40,25.81,26.03,66097
CERSANIT,20080317,25.50,26.00,25.50,25.98,61935
CERSANIT,20080318,25.85,26.20,25.71,26.20,199436
CERSANIT,20080319,26.30,27.05,26.10,26.83,200305
CERSANIT,20080320,26.51,27.38,25.72,25.90,204064
CERSANIT,20080325,27.00,27.49,26.80,27.10,144182
CERSANIT,20080326,27.29,27.58,26.83,27.05,87029
CERSANIT,20080327,27.51,27.69,27.00,27.04,120297
CERSANIT,20080328,27.00,27.38,26.40,26.50,77979
CERSANIT,20080331,26.24,26.60,26.20,26.20,67712
CERSANIT,20080401,26.50,26.77,26.41,26.55,107683
CERSANIT,20080402,26.95,27.00,25.90,25.96,60339
CERSANIT,20080403,26.00,26.30,25.50,25.78,56475
CERSANIT,20080404,25.99,26.35,25.70,26.33,30479
CERSANIT,20080407,26.39,26.60,26.02,26.02,43865
CERSANIT,20080408,26.00,26.00,25.60,25.60,36785
CERSANIT,20080409,26.00,26.00,25.50,25.60,158184
CERSANIT,20080410,25.60,25.71,25.31,25.60,114972
CERSANIT,20080411,26.00,26.00,23.80,23.80,157244
CERSANIT,20080414,24.00,24.19,21.90,22.83,81915
CERSANIT,20080415,23.08,23.08,22.00,22.64,44521
CERSANIT,20080416,22.70,22.72,22.00,22.00,65736
CERSANIT,20080417,22.44,22.54,22.00,22.32,30651
CERSANIT,20080418,22.50,23.48,22.40,22.78,97840
CERSANIT,20080421,23.00,23.25,22.78,22.93,56365
CERSANIT,20080422,22.97,22.98,21.50,21.98,80988
CERSANIT,20080423,22.00,22.00,20.90,20.90,80226
CERSANIT,20080424,21.18,21.46,21.00,21.27,131779
CERSANIT,20080425,21.89,21.99,21.52,21.75,138691
CERSANIT,20080428,22.00,22.35,21.75,22.10,28822
CERSANIT,20080429,22.20,22.20,21.00,21.08,111276
CERSANIT,20080430,21.08,22.49,20.85,22.49,74935
CERSANIT,20080505,22.49,22.70,21.70,22.45,23481
CERSANIT,20080506,22.80,22.81,22.05,22.80,46859
CERSANIT,20080507,22.80,23.98,22.80,23.98,126247
CERSANIT,20080508,23.26,23.95,22.51,23.82,29896
CERSANIT,20080509,23.71,23.78,23.10,23.10,27142
CERSANIT,20080512,23.48,24.09,23.21,23.94,49923
CERSANIT,20080513,24.07,24.26,23.33,23.33,35815
CERSANIT,20080514,23.80,24.20,23.66,23.96,77711
CERSANIT,20080515,23.70,24.00,22.70,22.84,75246
CERSANIT,20080516,22.85,23.20,22.74,22.90,30543
CERSANIT,20080519,23.00,23.95,22.12,23.13,50583
CERSANIT,20080520,23.10,23.95,23.02,23.20,29549
CERSANIT,20080521,23.20,23.30,22.61,23.30,20152
CERSANIT,20080523,22.81,22.81,22.25,22.39,34730
CERSANIT,20080526,22.40,22.84,22.23,22.69,54176
CERSANIT,20080527,22.84,22.84,22.02,22.20,96175
CERSANIT,20080528,22.69,22.69,21.92,21.92,65888
CERSANIT,20080529,22.20,22.29,20.51,20.51,163422
CERSANIT,20080530,20.65,20.79,20.04,20.10,183527
CERSANIT,20080602,20.49,20.49,19.60,20.00,50068
CERSANIT,20080603,19.94,20.20,19.54,19.80,69554
CERSANIT,20080604,19.93,19.93,19.31,19.31,108400
CERSANIT,20080605,19.25,20.40,19.25,20.00,120580
CERSANIT,20080606,20.39,20.78,20.30,20.50,55568
CERSANIT,20080609,19.58,20.57,19.58,20.15,47526
CERSANIT,20080610,19.40,20.18,19.12,20.18,87109
CERSANIT,20080611,20.18,20.20,19.80,20.01,214752
CERSANIT,20080612,20.00,21.21,20.00,21.00,103641
CERSANIT,20080613,21.00,21.00,20.45,20.60,64779
CERSANIT,20080616,21.00,21.05,20.67,20.74,172384
CERSANIT,20080617,20.74,20.95,20.45,20.95,86815
CERSANIT,20080618,21.00,21.05,20.22,20.30,106512
CERSANIT,20080619,20.00,21.19,19.89,20.80,80298
CERSANIT,20080620,21.00,21.39,20.81,20.90,228219
CERSANIT,20080623,21.30,21.30,20.76,20.91,30801
CERSANIT,20080624,20.88,21.96,20.77,21.00,72245
CERSANIT,20080625,21.50,21.50,21.10,21.15,29677
CERSANIT,20080626,21.01,21.60,21.00,21.18,68677
CERSANIT,20080627,20.61,20.62,20.15,20.49,291401
CERSANIT,20080630,20.60,20.70,20.02,20.45,155373
CERSANIT,20080701,20.45,20.45,19.51,19.60,176767
CERSANIT,20080702,19.60,19.85,19.25,19.63,71668
CERSANIT,20080703,19.62,19.62,18.62,18.98,296445
CERSANIT,20080704,19.39,19.39,18.47,18.48,92025
CERSANIT,20080707,18.76,19.30,18.00,18.80,55928
CERSANIT,20080708,18.76,18.76,17.76,18.27,95004
CERSANIT,20080709,18.74,18.74,17.16,17.16,140911
CERSANIT,20080710,17.10,17.10,14.80,15.00,418743
CERSANIT,20080711,15.01,15.35,14.30,14.50,385586
CERSANIT,20080714,14.55,14.65,13.83,13.83,194416
CERSANIT,20080715,13.69,14.14,12.61,13.82,111716
CERSANIT,20080716,13.80,14.39,13.37,14.25,66933
CERSANIT,20080717,14.49,14.49,14.01,14.28,335123
CERSANIT,20080718,14.28,14.28,13.60,13.60,113706
CERSANIT,20080721,13.60,14.37,13.60,14.30,87371
CERSANIT,20080722,14.20,14.40,13.90,14.30,35032
CERSANIT,20080723,14.50,15.15,14.50,15.03,231957
CERSANIT,20080724,15.19,15.30,14.72,14.85,259504
CERSANIT,20080725,14.21,15.20,14.21,15.20,236173
CERSANIT,20080728,15.20,15.20,15.01,15.15,55471
CERSANIT,20080729,15.00,15.80,14.76,15.80,42557
CERSANIT,20080730,16.00,16.00,15.65,15.71,76460
CERSANIT,20080731,15.33,15.70,15.15,15.28,108998
CERSANIT,20080801,15.50,15.50,15.00,15.01,62653
CERSANIT,20080804,15.01,15.20,14.90,15.00,159122
CERSANIT,20080805,15.00,15.00,14.49,14.49,235093
CERSANIT,20080806,14.50,14.50,14.00,14.07,62706
CERSANIT,20080807,14.06,14.13,13.03,13.03,606574
CERSANIT,20080808,13.44,14.52,13.16,14.52,520883
CERSANIT,20080811,14.96,15.50,14.75,15.11,99270
CERSANIT,20080812,15.48,15.48,14.81,14.92,47983
CERSANIT,20080813,15.00,15.00,14.70,14.80,89186
CERSANIT,20080814,15.15,15.20,14.99,15.20,52734
CERSANIT,20080818,15.20,15.90,14.80,15.50,60207
CERSANIT,20080819,15.30,15.30,14.92,14.92,31063
CERSANIT,20080820,14.65,14.88,14.53,14.70,43484
CERSANIT,20080821,14.50,15.00,14.50,15.00,73103
CERSANIT,20080822,14.60,15.50,14.60,15.50,388340
CERSANIT,20080825,15.24,15.52,15.24,15.50,186460
CERSANIT,20080826,15.12,15.70,15.11,15.40,230707
CERSANIT,20080827,15.50,15.58,15.40,15.45,309036
CERSANIT,20080828,15.66,15.69,14.60,15.30,146456
CERSANIT,20080829,15.60,16.28,15.31,16.00,386734
CERSANIT,20080901,16.10,17.49,16.05,17.01,206224
CERSANIT,20080902,17.49,18.55,17.13,18.21,132294
CERSANIT,20080903,18.35,18.84,18.10,18.43,291110
CERSANIT,20080904,18.51,18.64,17.55,18.18,73564
CERSANIT,20080905,17.75,18.10,17.70,17.90,147345
CERSANIT,20080908,17.94,19.02,17.90,18.40,102562
CERSANIT,20080909,18.50,18.86,18.50,18.60,104599
CERSANIT,20080910,18.62,18.62,17.90,17.98,53600
CERSANIT,20080911,17.98,17.98,16.90,17.50,96717
CERSANIT,20080912,17.21,17.29,17.15,17.19,86851
CERSANIT,20080915,16.01,17.00,16.01,16.17,79676
CERSANIT,20080916,15.82,16.04,15.40,15.40,105020
CERSANIT,20080917,15.45,16.55,15.20,15.58,197484
CERSANIT,20080918,15.05,15.50,15.00,15.30,121513
CERSANIT,20080919,15.60,16.50,15.42,16.50,216420
CERSANIT,20080922,16.40,16.40,15.40,15.63,236734
CERSANIT,20080923,15.40,15.95,15.11,15.60,169985
CERSANIT,20080924,15.90,15.90,15.51,15.75,36328
CERSANIT,20080925,15.74,16.49,15.51,16.36,53473
CERSANIT,20080926,16.28,16.80,16.28,16.57,84221
CERSANIT,20080929,16.80,16.80,15.16,16.38,276636
CERSANIT,20080930,16.44,16.54,15.91,16.54,103334
CERSANIT,20081001,16.68,17.20,16.35,16.35,58499
CERSANIT,20081002,16.75,16.75,15.71,16.02,92671
CERSANIT,20081003,16.00,16.54,15.52,16.30,78587
CERSANIT,20081006,16.00,16.20,15.53,16.10,91832
CERSANIT,20081007,16.10,16.28,15.26,15.70,140319
CERSANIT,20081008,14.75,16.04,14.70,15.42,374944
CERSANIT,20081009,15.45,15.92,15.03,15.39,174430
CERSANIT,20081010,15.30,15.60,13.52,14.00,326877
CERSANIT,20081013,14.42,14.70,14.05,14.15,82639
CERSANIT,20081014,15.35,15.90,14.15,14.15,102346
CERSANIT,20081015,14.20,14.64,13.10,13.15,47960
CERSANIT,20081016,12.64,15.00,12.60,13.60,153385
CERSANIT,20081017,14.05,14.45,11.45,12.42,217416
CERSANIT,20081020,12.80,13.20,12.25,13.00,306515
CERSANIT,20081021,13.11,13.84,13.11,13.15,283105
CERSANIT,20081022,13.15,13.26,12.61,12.80,280909
CERSANIT,20081023,12.67,12.90,11.51,12.50,419822
CERSANIT,20081024,12.90,12.90,11.52,12.70,205563
CERSANIT,20081027,12.21,13.48,12.21,13.37,136662
CERSANIT,20081028,13.72,14.01,13.20,13.75,75465
CERSANIT,20081029,14.26,14.26,13.90,14.11,179151
CERSANIT,20081030,14.09,14.09,13.20,13.25,168503
CERSANIT,20081031,13.30,13.85,12.80,12.94,194293
CERSANIT,20081103,13.20,13.40,12.63,13.00,108989
CERSANIT,20081104,13.00,13.40,12.71,13.20,129911
CERSANIT,20081105,13.20,13.44,12.78,13.08,116113
CERSANIT,20081106,13.10,13.10,12.60,12.95,85412
CERSANIT,20081107,12.95,13.18,12.02,13.14,66790
CERSANIT,20081110,13.29,13.52,12.98,12.98,41173
CERSANIT,20081112,12.98,13.35,11.66,11.68,80714
CERSANIT,20081113,11.80,12.94,11.05,12.65,363329
CERSANIT,20081114,12.87,13.10,11.82,12.40,173652
CERSANIT,20081117,12.05,12.54,11.85,11.99,70324
CERSANIT,20081118,12.00,12.00,11.10,11.10,216527
CERSANIT,20081119,11.79,11.79,10.90,11.26,133158
CERSANIT,20081120,10.99,10.99,10.75,10.90,50787
CERSANIT,20081121,11.00,11.18,10.73,11.10,90394
CERSANIT,20081124,11.25,12.20,11.15,12.20,51953
CERSANIT,20081125,12.20,12.50,11.98,12.40,59807
CERSANIT,20081126,12.69,13.10,12.10,12.90,95195
CERSANIT,20081127,13.15,13.77,13.15,13.77,127506
CERSANIT,20081128,13.77,13.90,13.30,13.60,118581
CERSANIT,20081201,13.60,13.60,13.12,13.40,62638
CERSANIT,20081202,13.00,13.94,12.63,13.94,110396
CERSANIT,20081203,14.00,14.00,13.47,13.60,33589
CERSANIT,20081204,13.79,14.25,13.52,14.25,292008
CERSANIT,20081205,14.25,14.49,13.31,14.49,61443
CERSANIT,20081208,14.89,15.80,14.49,15.79,150562
CERSANIT,20081209,15.65,15.70,15.12,15.56,91607
CERSANIT,20081210,15.49,15.49,14.73,14.88,113736
CERSANIT,20081211,14.21,14.60,14.12,14.60,74491
CERSANIT,20081212,14.09,15.36,13.90,15.00,108913
CERSANIT,20081215,15.48,15.50,14.81,15.00,99985
CERSANIT,20081216,15.69,15.69,14.94,15.00,101127
CERSANIT,20081217,15.20,15.30,14.80,14.80,97229
CERSANIT,20081218,14.99,15.01,14.66,15.01,57618
CERSANIT,20081219,14.80,15.10,14.58,14.98,110530
CERSANIT,20081222,14.89,14.98,14.60,14.60,23814
CERSANIT,20081223,14.20,14.60,14.01,14.15,72513
CERSANIT,20081229,14.15,14.40,13.90,14.18,20917
CERSANIT,20081230,14.20,14.59,14.20,14.59,87999
CERSANIT,20081231,14.83,14.84,13.78,13.78,100237
CERSANIT,20090105,14.30,15.12,14.06,14.99,33026
CERSANIT,20090106,14.99,14.99,14.60,14.87,99474
CERSANIT,20090107,14.86,14.86,14.55,14.80,43243
CERSANIT,20090108,14.61,15.20,14.35,14.70,191101
CERSANIT,20090109,14.41,14.80,14.06,14.06,55579
CERSANIT,20090112,14.11,14.11,13.70,13.80,216296
CERSANIT,20090113,13.61,13.74,13.35,13.74,101783
CERSANIT,20090114,13.89,13.93,13.18,13.18,122367
CERSANIT,20090115,12.85,13.40,12.25,12.25,293817
CERSANIT,20090116,12.70,12.75,11.70,11.82,97590
CERSANIT,20090119,12.14,12.14,10.90,10.90,135281
CERSANIT,20090120,10.92,11.20,10.41,10.41,133082
CERSANIT,20090121,10.38,10.40,9.70,9.99,137173
CERSANIT,20090122,10.39,10.39,9.40,9.70,130845
CERSANIT,20090123,9.70,9.70,8.92,9.08,158783
CERSANIT,20090126,8.95,10.40,8.51,10.40,215548
CERSANIT,20090127,10.12,10.56,9.78,9.78,115427
CERSANIT,20090128,9.61,10.00,9.61,9.75,98571
CERSANIT,20090129,9.85,9.86,9.10,9.25,119643
CERSANIT,20090130,9.25,9.48,9.10,9.10,130812
CERSANIT,20090202,9.16,9.16,8.60,8.80,89170
CERSANIT,20090203,8.80,9.18,8.23,8.30,108411
CERSANIT,20090204,8.30,8.70,7.93,8.70,188383
CERSANIT,20090205,8.50,8.79,8.36,8.47,205560
CERSANIT,20090206,8.78,9.25,8.51,9.25,160737
CERSANIT,20090209,9.45,9.98,9.02,9.80,187261
CERSANIT,20090210,10.00,10.60,9.82,10.60,237511
CERSANIT,20090211,10.04,10.40,9.41,9.41,177080
CERSANIT,20090212,9.66,9.70,8.70,8.89,209845
CERSANIT,20090213,9.20,10.10,8.90,8.90,183668
CERSANIT,20090216,9.09,9.55,8.57,9.55,153290
CERSANIT,20090217,9.21,9.21,8.80,8.90,206201
CERSANIT,20090218,9.00,9.20,8.62,8.70,186676
CERSANIT,20090219,8.99,8.99,8.50,8.75,143700
CERSANIT,20090220,8.70,8.70,8.01,8.57,153557
CERSANIT,20090223,8.95,8.95,8.60,8.75,156334
CERSANIT,20090224,8.50,8.95,8.09,8.64,124501
CERSANIT,20090225,8.96,9.15,8.31,8.31,120482
CERSANIT,20090226,8.43,9.10,8.35,9.04,156424
CERSANIT,20090227,8.85,9.50,8.75,9.29,212313
CERSANIT,20090302,8.95,9.22,8.55,9.22,351551
CERSANIT,20090303,9.19,9.62,8.86,9.35,170723
CERSANIT,20090304,9.69,9.86,9.40,9.61,135191
CERSANIT,20090305,9.80,10.00,9.46,9.80,144783
CERSANIT,20090306,9.52,10.38,9.52,10.29,138243
CERSANIT,20090309,10.35,10.35,9.52,9.85,91900
CERSANIT,20090310,10.00,10.05,9.68,9.68,136663
CERSANIT,20090311,9.90,9.90,9.50,9.63,113142
CERSANIT,20090312,9.60,9.77,8.98,9.12,154706
CERSANIT,20090313,9.35,9.60,8.65,8.70,277362
CERSANIT,20090316,8.97,9.10,8.62,8.70,74888
CERSANIT,20090317,8.91,9.00,8.75,9.00,129012
CERSANIT,20090318,9.23,9.40,8.81,9.00,131939
CERSANIT,20090319,9.05,9.29,8.81,9.25,82487
CERSANIT,20090320,9.25,9.80,9.25,9.80,198551
CERSANIT,20090323,9.84,10.30,9.80,10.20,147275
CERSANIT,20090324,10.50,10.80,10.20,10.50,204183
CERSANIT,20090325,10.55,10.95,9.82,10.80,243203
CERSANIT,20090326,10.90,11.70,10.70,11.02,413479
CERSANIT,20090327,11.11,11.60,10.61,11.15,183986
CERSANIT,20090330,11.08,11.08,10.20,10.20,86010
CERSANIT,20090331,10.40,10.90,10.20,10.90,166005
CERSANIT,20090401,10.98,11.11,10.22,10.60,132666
CERSANIT,20090402,10.97,11.30,10.80,11.25,277886
CERSANIT,20090403,11.35,11.75,11.00,11.00,289628
CERSANIT,20090406,11.40,11.49,10.66,10.93,152638
CERSANIT,20090407,10.98,10.98,10.61,10.93,210213
CERSANIT,20090408,10.51,11.36,10.45,11.28,285248
CERSANIT,20090409,11.49,11.58,11.00,11.37,157683
CERSANIT,20090414,11.30,11.44,10.95,11.24,169017
CERSANIT,20090415,11.18,11.62,11.18,11.62,161003
CERSANIT,20090416,11.78,11.78,11.21,11.41,155197
CERSANIT,20090417,11.49,11.59,10.92,11.05,123499
CERSANIT,20090420,11.34,11.34,10.73,10.97,124087
CERSANIT,20090421,10.79,10.90,10.53,10.61,120331
CERSANIT,20090422,10.65,10.95,10.50,10.63,74339
CERSANIT,20090423,10.80,10.90,10.51,10.88,94734
CERSANIT,20090424,10.98,10.98,10.65,10.85,159778
CERSANIT,20090427,10.80,10.90,10.65,10.75,77876
CERSANIT,20090428,10.75,10.90,10.01,10.09,227505
CERSANIT,20090429,10.37,10.60,10.20,10.50,298380
CERSANIT,20090430,10.65,11.00,10.61,11.00,279347
CERSANIT,20090504,11.20,12.05,11.16,11.90,580468
CERSANIT,20090505,12.23,12.60,12.00,12.20,715369
CERSANIT,20090506,12.20,12.95,12.20,12.90,592064
CERSANIT,20090507,12.90,13.90,12.90,13.44,685274
CERSANIT,20090508,13.90,14.00,13.30,13.89,291442
CERSANIT,20090511,13.93,13.93,12.83,13.27,195507
CERSANIT,20090512,13.43,13.84,13.20,13.70,110850
CERSANIT,20090513,13.78,13.78,13.02,13.49,86031
CERSANIT,20090514,13.10,13.29,13.00,13.00,635854
CERSANIT,20090515,13.00,13.40,13.00,13.40,235691
CERSANIT,20090518,13.44,13.44,12.90,13.17,203532
CERSANIT,20090519,13.40,13.69,13.10,13.37,151642
CERSANIT,20090520,13.40,13.59,13.02,13.30,680463
CERSANIT,20090521,13.06,13.20,12.28,12.28,282170
CERSANIT,20090522,12.45,12.60,11.33,12.00,214101
CERSANIT,20090525,11.90,12.39,11.16,12.30,100622
CERSANIT,20090526,11.81,12.10,11.61,11.75,233267
CERSANIT,20090527,12.18,12.40,11.79,11.90,639349
CERSANIT,20090528,12.00,12.00,11.35,11.95,669956
CERSANIT,20090529,12.05,12.08,11.40,11.40,2000245
CERSANIT,20090601,11.74,12.38,11.56,12.38,223249
CERSANIT,20090602,12.30,13.01,12.10,12.70,232564
CERSANIT,20090603,13.00,13.25,12.63,12.89,171825
CERSANIT,20090604,12.24,13.20,12.24,12.55,113525
CERSANIT,20090605,12.77,12.90,12.40,12.40,89635
CERSANIT,20090608,12.40,12.50,12.10,12.50,51844
CERSANIT,20090609,12.30,12.85,12.30,12.85,124723
CERSANIT,20090610,13.07,13.07,12.35,12.35,116650
CERSANIT,20090612,12.40,12.80,11.94,12.80,145301
CERSANIT,20090615,12.60,12.70,12.36,12.36,68180
CERSANIT,20090616,12.50,12.50,12.13,12.20,114441
CERSANIT,20090617,12.30,12.44,11.62,11.65,260555
CERSANIT,20090618,11.70,11.89,11.36,11.60,197931
CERSANIT,20090619,11.70,12.45,11.43,12.35,516691
CERSANIT,20090622,12.45,12.45,11.30,11.30,223242
CERSANIT,20090623,11.05,11.52,10.57,11.00,213580
CERSANIT,20090624,11.05,11.58,10.87,11.40,67798
CERSANIT,20090625,11.60,11.60,11.00,11.21,63922
CERSANIT,20090626,11.33,11.45,11.15,11.20,45992
CERSANIT,20090629,11.25,11.54,11.07,11.11,189536
CERSANIT,20090630,11.40,11.59,11.15,11.37,197951
CERSANIT,20090701,11.50,11.50,11.27,11.29,24075
CERSANIT,20090702,11.40,11.40,10.80,10.81,134599
CERSANIT,20090703,10.95,11.00,10.66,10.81,80920
CERSANIT,20090706,10.79,10.79,10.50,10.52,53379
CERSANIT,20090707,10.54,10.80,10.54,10.78,69255
CERSANIT,20090708,10.60,10.62,10.33,10.56,108233
CERSANIT,20090709,10.68,10.75,10.15,10.60,89108
CERSANIT,20090710,10.60,10.60,10.22,10.24,131773
CERSANIT,20090713,10.20,10.40,10.05,10.15,78505
CERSANIT,20090714,10.44,11.39,10.32,11.24,207680
CERSANIT,20090715,11.65,12.07,11.35,11.35,375260
CERSANIT,20090716,11.50,11.59,11.20,11.20,124801
CERSANIT,20090717,11.40,11.43,11.25,11.37,47667