Name,Date,Open,High,Low,Close,Volume
ADVADIS,19971117,2.30,2.30,2.30,2.30,199336
ADVADIS,19971118,2.50,2.50,2.50,2.50,415773
ADVADIS,19971119,2.50,2.50,2.50,2.50,276274
ADVADIS,19971120,2.60,2.60,2.60,2.60,258492
ADVADIS,19971121,2.75,2.75,2.75,2.75,158368
ADVADIS,19971124,2.60,2.60,2.60,2.60,200087
ADVADIS,19971125,2.50,2.50,2.50,2.50,230602
ADVADIS,19971126,2.70,2.70,2.70,2.70,138910
ADVADIS,19971127,2.75,2.75,2.75,2.75,200779
ADVADIS,19971128,2.75,2.75,2.75,2.75,148930
ADVADIS,19971201,2.80,2.80,2.80,2.80,400222
ADVADIS,19971202,2.90,2.90,2.90,2.90,187779
ADVADIS,19971203,3.00,3.00,3.00,3.00,177420
ADVADIS,19971204,3.00,3.00,3.00,3.00,191607
ADVADIS,19971205,3.15,3.15,3.15,3.15,615450
ADVADIS,19971208,3.20,3.20,3.20,3.20,212927
ADVADIS,19971209,3.20,3.20,3.20,3.20,377225
ADVADIS,19971210,3.10,3.10,3.10,3.10,164842
ADVADIS,19971211,2.85,2.85,2.85,2.85,101083
ADVADIS,19971212,2.90,2.90,2.90,2.90,285212
ADVADIS,19971215,2.90,2.90,2.90,2.90,292728
ADVADIS,19971216,2.95,2.95,2.95,2.95,211754
ADVADIS,19971217,3.00,3.00,3.00,3.00,186989
ADVADIS,19971218,3.00,3.00,3.00,3.00,82462
ADVADIS,19971219,2.90,2.90,2.90,2.90,130929
ADVADIS,19971222,2.65,2.65,2.65,2.65,104837
ADVADIS,19971223,2.65,2.65,2.65,2.65,76194
ADVADIS,19971229,2.80,2.80,2.80,2.80,115987
ADVADIS,19971230,2.90,2.90,2.90,2.90,120863
ADVADIS,19971231,2.85,2.85,2.85,2.85,69791
ADVADIS,19980105,2.85,2.85,2.85,2.85,70158
ADVADIS,19980106,2.80,2.80,2.80,2.80,60855
ADVADIS,19980107,2.70,2.70,2.70,2.70,77403
ADVADIS,19980108,2.75,2.75,2.75,2.75,15020
ADVADIS,19980109,2.70,2.70,2.70,2.70,81161
ADVADIS,19980112,2.65,2.65,2.65,2.65,81140
ADVADIS,19980113,2.70,2.70,2.70,2.70,77358
ADVADIS,19980114,2.80,2.80,2.80,2.80,50369
ADVADIS,19980115,2.65,2.65,2.65,2.65,67958
ADVADIS,19980116,2.70,2.70,2.70,2.70,50105
ADVADIS,19980119,2.95,2.95,2.95,2.95,225684
ADVADIS,19980120,2.90,2.90,2.90,2.90,70265
ADVADIS,19980121,2.90,2.90,2.90,2.90,165435
ADVADIS,19980122,2.85,2.85,2.85,2.85,191100
ADVADIS,19980123,2.90,2.90,2.90,2.90,29691
ADVADIS,19980126,3.00,3.00,3.00,3.00,167338
ADVADIS,19980127,3.05,3.05,3.05,3.05,251305
ADVADIS,19980128,3.10,3.10,3.10,3.10,228742
ADVADIS,19980129,3.20,3.20,3.20,3.20,183799
ADVADIS,19980130,3.30,3.30,3.30,3.30,155901
ADVADIS,19980202,3.45,3.45,3.45,3.45,303187
ADVADIS,19980203,3.55,3.55,3.55,3.55,225772
ADVADIS,19980204,3.50,3.50,3.50,3.50,193386
ADVADIS,19980205,3.40,3.40,3.40,3.40,71613
ADVADIS,19980206,3.60,3.60,3.60,3.60,199997
ADVADIS,19980209,3.70,3.70,3.70,3.70,128617
ADVADIS,19980210,3.70,3.70,3.70,3.70,197351
ADVADIS,19980211,3.75,3.75,3.75,3.75,371706
ADVADIS,19980212,3.70,3.70,3.70,3.70,160133
ADVADIS,19980213,3.60,3.60,3.60,3.60,130923
ADVADIS,19980216,3.70,3.70,3.70,3.70,55022
ADVADIS,19980217,3.70,3.70,3.70,3.70,79801
ADVADIS,19980218,3.70,3.70,3.70,3.70,191022
ADVADIS,19980219,3.70,3.70,3.70,3.70,92650
ADVADIS,19980220,3.50,3.50,3.50,3.50,117963
ADVADIS,19980223,3.50,3.50,3.50,3.50,107689
ADVADIS,19980224,3.55,3.55,3.55,3.55,208738
ADVADIS,19980225,3.70,3.70,3.70,3.70,168719
ADVADIS,19980226,3.70,3.70,3.70,3.70,131894
ADVADIS,19980227,3.70,3.70,3.70,3.70,118516
ADVADIS,19980302,3.50,3.50,3.50,3.50,101727
ADVADIS,19980303,3.70,3.70,3.70,3.70,124525
ADVADIS,19980304,3.65,3.65,3.65,3.65,60732
ADVADIS,19980305,3.50,3.50,3.50,3.50,247305
ADVADIS,19980306,3.60,3.60,3.60,3.60,64078
ADVADIS,19980309,3.70,3.70,3.70,3.70,150339
ADVADIS,19980310,3.80,3.80,3.80,3.80,164593
ADVADIS,19980311,3.80,3.80,3.80,3.80,219899
ADVADIS,19980312,3.80,3.80,3.80,3.80,228478
ADVADIS,19980313,4.00,4.00,4.00,4.00,150307
ADVADIS,19980316,4.20,4.20,4.20,4.20,129336
ADVADIS,19980317,4.60,4.60,4.60,4.60,198628
ADVADIS,19980318,4.40,4.40,4.40,4.40,206898
ADVADIS,19980319,4.60,4.60,4.60,4.60,227381
ADVADIS,19980320,4.65,4.65,4.65,4.65,335264
ADVADIS,19980323,4.60,4.60,4.60,4.60,192746
ADVADIS,19980324,4.50,4.50,4.50,4.50,216636
ADVADIS,19980325,4.75,4.75,4.75,4.75,195033
ADVADIS,19980326,4.95,4.95,4.95,4.95,205153
ADVADIS,19980327,4.90,4.90,4.90,4.90,206802
ADVADIS,19980330,4.90,4.90,4.90,4.90,84693
ADVADIS,19980331,4.80,4.80,4.80,4.80,84413
ADVADIS,19980401,4.70,4.70,4.70,4.70,115462
ADVADIS,19980402,4.50,4.50,4.50,4.50,186026
ADVADIS,19980406,4.50,4.50,4.50,4.50,78590
ADVADIS,19980407,4.80,4.80,4.80,4.80,187283
ADVADIS,19980408,4.60,4.60,4.60,4.60,82428
ADVADIS,19980409,4.60,4.60,4.60,4.60,79737
ADVADIS,19980414,4.80,4.80,4.80,4.80,44750
ADVADIS,19980415,4.75,4.75,4.75,4.75,49114
ADVADIS,19980416,4.65,4.65,4.65,4.65,101636
ADVADIS,19980417,4.65,4.65,4.65,4.65,68723
ADVADIS,19980420,4.70,4.70,4.70,4.70,51402
ADVADIS,19980421,4.65,4.65,4.65,4.65,130221
ADVADIS,19980422,4.65,4.65,4.65,4.65,98528
ADVADIS,19980423,4.60,4.60,4.60,4.60,73366
ADVADIS,19980424,4.65,4.65,4.65,4.65,58179
ADVADIS,19980427,4.75,4.75,4.75,4.75,105082
ADVADIS,19980428,4.30,4.30,4.30,4.30,103844
ADVADIS,19980429,4.05,4.05,4.05,4.05,186580
ADVADIS,19980430,4.05,4.05,4.05,4.05,243625
ADVADIS,19980504,4.15,4.15,4.15,4.15,110300
ADVADIS,19980505,3.90,3.90,3.90,3.90,40930
ADVADIS,19980506,3.55,3.55,3.55,3.55,242092
ADVADIS,19980507,3.45,3.45,3.45,3.45,180032
ADVADIS,19980508,3.40,3.40,3.40,3.40,188037
ADVADIS,19980511,3.50,3.50,3.50,3.50,218548
ADVADIS,19980512,3.45,3.45,3.45,3.45,57566
ADVADIS,19980513,3.35,3.35,3.35,3.35,60279
ADVADIS,19980514,3.20,3.20,3.20,3.20,52611
ADVADIS,19980515,2.90,2.90,2.90,2.90,191163
ADVADIS,19980518,3.05,3.05,3.05,3.05,87816
ADVADIS,19980519,3.20,3.20,3.20,3.20,132469
ADVADIS,19980520,3.30,3.30,3.30,3.30,83997
ADVADIS,19980521,3.50,3.50,3.50,3.50,143101
ADVADIS,19980522,3.60,3.60,3.60,3.60,103470
ADVADIS,19980525,3.40,3.40,3.40,3.40,36421
ADVADIS,19980526,3.35,3.35,3.35,3.35,107071
ADVADIS,19980527,3.40,3.40,3.40,3.40,110744
ADVADIS,19980528,3.30,3.30,3.30,3.30,201816
ADVADIS,19980529,3.35,3.35,3.35,3.35,64926
ADVADIS,19980601,3.30,3.30,3.30,3.30,40413
ADVADIS,19980602,3.20,3.20,3.20,3.20,64749
ADVADIS,19980603,3.15,3.15,3.15,3.15,28761
ADVADIS,19980604,3.40,3.40,3.40,3.40,64252
ADVADIS,19980605,3.35,3.35,3.35,3.35,58088
ADVADIS,19980608,3.40,3.40,3.40,3.40,14858
ADVADIS,19980609,3.25,3.25,3.25,3.25,44218
ADVADIS,19980610,3.25,3.25,3.25,3.25,36681
ADVADIS,19980615,3.00,3.00,3.00,3.00,41124
ADVADIS,19980616,2.85,2.85,2.85,2.85,59491
ADVADIS,19980617,3.10,3.10,3.10,3.10,18676
ADVADIS,19980618,3.40,3.40,3.40,3.40,39825
ADVADIS,19980619,3.40,3.40,3.40,3.40,63002
ADVADIS,19980622,3.50,3.50,3.50,3.50,74257
ADVADIS,19980623,3.60,3.60,3.60,3.60,55055
ADVADIS,19980624,3.55,3.55,3.55,3.55,40178
ADVADIS,19980625,3.50,3.50,3.50,3.50,36894
ADVADIS,19980626,3.70,3.70,3.70,3.70,41628
ADVADIS,19980629,3.60,3.60,3.60,3.60,27871
ADVADIS,19980630,3.70,3.70,3.70,3.70,63843
ADVADIS,19980701,3.80,3.80,3.80,3.80,47136
ADVADIS,19980702,3.80,3.80,3.80,3.80,11005
ADVADIS,19980703,3.70,3.70,3.70,3.70,16765
ADVADIS,19980706,3.70,3.70,3.70,3.70,30916
ADVADIS,19980707,3.60,3.60,3.60,3.60,38944
ADVADIS,19980708,3.55,3.55,3.55,3.55,45696
ADVADIS,19980709,3.40,3.40,3.40,3.40,42360
ADVADIS,19980710,3.70,3.70,3.70,3.70,77727
ADVADIS,19980713,3.80,3.80,3.80,3.80,42828
ADVADIS,19980714,3.90,3.90,3.90,3.90,22534
ADVADIS,19980715,3.70,3.70,3.70,3.70,47548
ADVADIS,19980716,3.70,3.70,3.70,3.70,39452
ADVADIS,19980717,3.80,3.80,3.80,3.80,10100
ADVADIS,19980720,3.70,3.70,3.70,3.70,19320
ADVADIS,19980721,3.55,3.55,3.55,3.55,36085
ADVADIS,19980722,3.60,3.60,3.60,3.60,96476
ADVADIS,19980723,3.50,3.50,3.50,3.50,156821
ADVADIS,19980724,3.60,3.60,3.60,3.60,17640
ADVADIS,19980727,3.50,3.50,3.50,3.50,79944
ADVADIS,19980728,3.40,3.40,3.40,3.40,89394
ADVADIS,19980729,3.40,3.40,3.40,3.40,42175
ADVADIS,19980730,3.50,3.50,3.50,3.50,11232
ADVADIS,19980731,3.45,3.45,3.45,3.45,11700
ADVADIS,19980803,3.15,3.15,3.15,3.15,5170
ADVADIS,19980804,3.20,3.20,3.20,3.20,9194
ADVADIS,19980805,3.00,3.00,3.00,3.00,13873
ADVADIS,19980806,3.15,3.15,3.15,3.15,40782
ADVADIS,19980807,3.20,3.20,3.20,3.20,24806
ADVADIS,19980810,3.30,3.30,3.30,3.30,8780
ADVADIS,19980811,3.30,3.30,3.30,3.30,10172
ADVADIS,19980812,3.00,3.00,3.00,3.00,24774
ADVADIS,19980813,3.20,3.20,3.20,3.20,31919
ADVADIS,19980814,3.20,3.20,3.20,3.20,14368
ADVADIS,19980817,3.15,3.15,3.15,3.15,7415
ADVADIS,19980818,3.10,3.10,3.10,3.10,17355
ADVADIS,19980819,3.30,3.30,3.30,3.30,20754
ADVADIS,19980820,3.25,3.25,3.25,3.25,8592
ADVADIS,19980821,3.10,3.10,3.10,3.10,11193
ADVADIS,19980824,3.20,3.20,3.20,3.20,12638
ADVADIS,19980825,3.20,3.20,3.20,3.20,21770
ADVADIS,19980826,3.05,3.05,3.05,3.05,9287
ADVADIS,19980827,2.90,2.90,2.90,2.90,53033
ADVADIS,19980828,2.65,2.65,2.65,2.65,32595
ADVADIS,19980831,2.60,2.60,2.60,2.60,34879
ADVADIS,19980901,2.50,2.50,2.50,2.50,63978
ADVADIS,19980902,2.60,2.60,2.60,2.60,63863
ADVADIS,19980903,2.70,2.70,2.70,2.70,90338
ADVADIS,19980904,2.55,2.55,2.55,2.55,29625
ADVADIS,19980907,2.75,2.75,2.75,2.75,35159
ADVADIS,19980908,2.80,2.80,2.80,2.80,28053
ADVADIS,19980909,2.70,2.70,2.70,2.70,17289
ADVADIS,19980910,2.60,2.60,2.60,2.60,17562
ADVADIS,19980911,2.70,2.70,2.70,2.70,17936
ADVADIS,19980914,2.90,2.90,2.90,2.90,15730
ADVADIS,19980915,2.95,2.95,2.95,2.95,43814
ADVADIS,19980916,2.80,2.80,2.80,2.80,18072
ADVADIS,19980917,2.80,2.80,2.80,2.80,14708
ADVADIS,19980918,2.70,2.70,2.70,2.70,14476
ADVADIS,19980921,2.65,2.65,2.65,2.65,17630
ADVADIS,19980922,2.90,2.90,2.90,2.90,59110
ADVADIS,19980923,2.90,2.90,2.90,2.90,18839
ADVADIS,19980924,2.90,2.90,2.90,2.90,19586
ADVADIS,19980925,2.85,2.85,2.85,2.85,27564
ADVADIS,19980928,2.75,2.75,2.75,2.75,34556
ADVADIS,19980929,2.75,2.75,2.75,2.75,32397
ADVADIS,19980930,2.70,2.70,2.70,2.70,8999
ADVADIS,19981001,2.60,2.60,2.60,2.60,28523
ADVADIS,19981002,2.40,2.40,2.40,2.40,28901
ADVADIS,19981005,2.50,2.50,2.50,2.50,30644
ADVADIS,19981006,2.50,2.50,2.50,2.50,54200
ADVADIS,19981007,2.50,2.50,2.50,2.50,47458
ADVADIS,19981008,2.50,2.50,2.50,2.50,17106
ADVADIS,19981009,2.50,2.50,2.50,2.50,18263
ADVADIS,19981012,2.60,2.60,2.60,2.60,24334
ADVADIS,19981013,2.70,2.70,2.70,2.70,76685
ADVADIS,19981014,2.70,2.70,2.70,2.70,50443
ADVADIS,19981015,2.70,2.70,2.70,2.70,40363
ADVADIS,19981016,2.75,2.75,2.75,2.75,27643
ADVADIS,19981019,2.70,2.70,2.70,2.70,18792
ADVADIS,19981020,2.65,2.65,2.65,2.65,13549
ADVADIS,19981021,2.65,2.65,2.65,2.65,57208
ADVADIS,19981022,2.65,2.65,2.65,2.65,32775
ADVADIS,19981023,2.65,2.65,2.65,2.65,19980
ADVADIS,19981026,2.60,2.60,2.60,2.60,46732
ADVADIS,19981027,2.55,2.55,2.55,2.55,39151
ADVADIS,19981028,2.40,2.40,2.40,2.40,44250
ADVADIS,19981029,2.45,2.45,2.45,2.45,65866
ADVADIS,19981030,2.60,2.60,2.60,2.60,26800
ADVADIS,19981102,2.70,2.70,2.70,2.70,12154
ADVADIS,19981103,2.70,2.70,2.70,2.70,67480
ADVADIS,19981104,2.70,2.70,2.70,2.70,22150
ADVADIS,19981105,2.60,2.60,2.60,2.60,48448
ADVADIS,19981106,2.60,2.60,2.60,2.60,18714
ADVADIS,19981109,2.70,2.70,2.70,2.70,5097
ADVADIS,19981110,2.60,2.60,2.60,2.60,14165
ADVADIS,19981112,2.65,2.65,2.65,2.65,4386
ADVADIS,19981113,2.70,2.70,2.70,2.70,34896
ADVADIS,19981116,2.80,2.80,2.80,2.80,40812
ADVADIS,19981117,2.85,2.85,2.85,2.85,103628
ADVADIS,19981118,2.85,2.85,2.85,2.85,29719
ADVADIS,19981119,2.80,2.80,2.80,2.80,63600
ADVADIS,19981120,2.80,2.80,2.80,2.80,17835
ADVADIS,19981123,2.90,2.90,2.90,2.90,49305
ADVADIS,19981124,3.00,3.00,3.00,3.00,81690
ADVADIS,19981125,2.90,2.90,2.90,2.90,32646
ADVADIS,19981126,2.90,2.90,2.90,2.90,32755
ADVADIS,19981127,3.00,3.00,3.00,3.00,175435
ADVADIS,19981130,3.10,3.10,3.10,3.10,48196
ADVADIS,19981201,3.20,3.20,3.20,3.20,76826
ADVADIS,19981202,3.30,3.30,3.30,3.30,56921
ADVADIS,19981203,3.30,3.30,3.30,3.30,29721
ADVADIS,19981204,3.40,3.40,3.40,3.40,34897
ADVADIS,19981207,3.35,3.35,3.35,3.35,37750
ADVADIS,19981208,3.30,3.30,3.30,3.30,16229
ADVADIS,19981209,3.15,3.15,3.15,3.15,57025
ADVADIS,19981210,3.30,3.30,3.30,3.30,13837
ADVADIS,19981211,3.25,3.25,3.25,3.25,32251
ADVADIS,19981214,3.10,3.10,3.10,3.10,60270
ADVADIS,19981215,2.95,2.95,2.95,2.95,51701
ADVADIS,19981216,2.80,2.80,2.80,2.80,67485
ADVADIS,19981217,2.90,2.90,2.90,2.90,59300
ADVADIS,19981218,3.15,3.15,3.15,3.15,45515
ADVADIS,19981221,3.15,3.15,3.15,3.15,62166
ADVADIS,19981222,3.10,3.10,3.10,3.10,55027
ADVADIS,19981223,3.10,3.10,3.10,3.10,63068
ADVADIS,19981228,3.30,3.30,3.30,3.30,43834
ADVADIS,19981229,3.30,3.30,3.30,3.30,74428
ADVADIS,19981230,3.40,3.40,3.40,3.40,102037
ADVADIS,19981231,3.50,3.50,3.50,3.50,116176
ADVADIS,19990104,3.50,3.50,3.50,3.50,36627
ADVADIS,19990105,3.50,3.50,3.50,3.50,41974
ADVADIS,19990106,3.40,3.40,3.40,3.40,26758
ADVADIS,19990107,3.50,3.50,3.50,3.50,61395
ADVADIS,19990108,3.50,3.50,3.50,3.50,83779
ADVADIS,19990111,3.15,3.15,3.15,3.15,35419
ADVADIS,19990112,3.30,3.30,3.30,3.30,52971
ADVADIS,19990113,3.20,3.20,3.20,3.20,21004
ADVADIS,19990114,3.00,3.00,3.00,3.00,35535
ADVADIS,19990115,3.00,3.00,3.00,3.00,51894
ADVADIS,19990118,2.90,2.90,2.90,2.90,86631
ADVADIS,19990119,3.10,3.10,3.10,3.10,108955
ADVADIS,19990120,3.25,3.25,3.25,3.25,41700
ADVADIS,19990121,3.10,3.10,3.10,3.10,64521
ADVADIS,19990122,3.10,3.10,3.10,3.10,14518
ADVADIS,19990125,3.00,3.00,3.00,3.00,48706
ADVADIS,19990126,2.90,2.90,2.90,2.90,23360
ADVADIS,19990127,3.05,3.05,3.05,3.05,11405
ADVADIS,19990128,2.95,2.95,2.95,2.95,14073
ADVADIS,19990129,3.00,3.00,3.00,3.00,30827
ADVADIS,19990201,2.95,2.95,2.95,2.95,24535
ADVADIS,19990202,2.95,2.95,2.95,2.95,34155
ADVADIS,19990203,2.90,2.90,2.90,2.90,68047
ADVADIS,19990204,2.90,2.90,2.90,2.90,37769
ADVADIS,19990205,2.90,2.90,2.90,2.90,36909
ADVADIS,19990208,2.90,2.90,2.90,2.90,35310
ADVADIS,19990209,2.90,2.90,2.90,2.90,17080
ADVADIS,19990210,2.80,2.80,2.80,2.80,29478
ADVADIS,19990211,2.90,2.90,2.90,2.90,13016
ADVADIS,19990212,2.90,2.90,2.90,2.90,17202
ADVADIS,19990215,2.90,2.90,2.90,2.90,9106
ADVADIS,19990216,2.85,2.85,2.85,2.85,5891
ADVADIS,19990217,2.90,2.90,2.90,2.90,10259
ADVADIS,19990218,2.85,2.85,2.85,2.85,10899
ADVADIS,19990219,2.85,2.85,2.85,2.85,12548
ADVADIS,19990222,2.75,2.75,2.75,2.75,42237
ADVADIS,19990223,2.70,2.70,2.70,2.70,54122
ADVADIS,19990224,2.70,2.70,2.70,2.70,34058
ADVADIS,19990225,2.70,2.70,2.70,2.70,25785
ADVADIS,19990226,2.65,2.65,2.65,2.65,25133
ADVADIS,19990301,2.65,2.65,2.65,2.65,32269
ADVADIS,19990302,2.70,2.70,2.70,2.70,18472
ADVADIS,19990303,2.70,2.70,2.70,2.70,18059
ADVADIS,19990304,2.75,2.75,2.75,2.75,18126
ADVADIS,19990305,2.65,2.65,2.65,2.65,9452
ADVADIS,19990308,2.70,2.70,2.70,2.70,4142
ADVADIS,19990309,2.60,2.60,2.60,2.60,12500
ADVADIS,19990310,2.65,2.65,2.65,2.65,23438
ADVADIS,19990311,2.75,2.75,2.75,2.75,15664
ADVADIS,19990312,2.70,2.70,2.70,2.70,19148
ADVADIS,19990315,2.75,2.75,2.75,2.75,26765
ADVADIS,19990316,2.70,2.70,2.70,2.70,12894
ADVADIS,19990317,2.75,2.75,2.75,2.75,56382
ADVADIS,19990318,2.80,2.80,2.80,2.80,29653
ADVADIS,19990319,2.90,2.90,2.90,2.90,54574
ADVADIS,19990322,3.00,3.00,3.00,3.00,54043
ADVADIS,19990323,2.85,2.85,2.85,2.85,15298
ADVADIS,19990324,2.60,2.60,2.60,2.60,32498
ADVADIS,19990325,2.70,2.70,2.70,2.70,19783
ADVADIS,19990326,2.70,2.70,2.70,2.70,28860
ADVADIS,19990329,2.70,2.70,2.70,2.70,15336
ADVADIS,19990330,2.70,2.70,2.70,2.70,23565
ADVADIS,19990331,2.60,2.60,2.60,2.60,8367
ADVADIS,19990401,2.65,2.65,2.65,2.65,23402
ADVADIS,19990406,2.65,2.65,2.65,2.65,71151
ADVADIS,19990407,2.60,2.60,2.60,2.60,102519
ADVADIS,19990408,2.70,2.70,2.70,2.70,11341
ADVADIS,19990409,2.65,2.65,2.65,2.65,21638
ADVADIS,19990412,2.65,2.65,2.65,2.65,26216
ADVADIS,19990413,2.60,2.60,2.60,2.60,45068
ADVADIS,19990414,2.60,2.60,2.60,2.60,35524
ADVADIS,19990415,2.60,2.60,2.60,2.60,16505
ADVADIS,19990416,2.55,2.55,2.55,2.55,82463
ADVADIS,19990419,2.55,2.55,2.55,2.55,57731
ADVADIS,19990420,2.55,2.55,2.55,2.55,33203
ADVADIS,19990421,2.55,2.55,2.55,2.55,34944
ADVADIS,19990422,2.80,2.80,2.80,2.80,139606
ADVADIS,19990423,3.05,3.05,3.05,3.05,402072
ADVADIS,19990426,3.05,3.05,3.05,3.05,194682
ADVADIS,19990427,3.00,3.00,3.00,3.00,68978
ADVADIS,19990428,2.90,2.90,2.90,2.90,46780
ADVADIS,19990429,2.75,2.75,2.75,2.75,35188
ADVADIS,19990430,2.90,2.90,2.90,2.90,54423
ADVADIS,19990504,2.90,2.90,2.90,2.90,26222
ADVADIS,19990505,2.90,2.90,2.90,2.90,30917
ADVADIS,19990506,2.90,2.90,2.90,2.90,15307
ADVADIS,19990507,2.85,2.85,2.85,2.85,10101
ADVADIS,19990510,2.75,2.75,2.75,2.75,54930
ADVADIS,19990511,2.80,2.80,2.80,2.80,19104
ADVADIS,19990512,2.90,2.90,2.90,2.90,36130
ADVADIS,19990513,2.85,2.85,2.85,2.85,27160
ADVADIS,19990514,2.85,2.85,2.85,2.85,20706
ADVADIS,19990517,2.80,2.80,2.80,2.80,32946
ADVADIS,19990518,2.80,2.80,2.80,2.80,21362
ADVADIS,19990519,2.85,2.85,2.85,2.85,46628
ADVADIS,19990520,2.90,2.90,2.90,2.90,45181
ADVADIS,19990521,2.80,2.80,2.80,2.80,31287
ADVADIS,19990524,2.90,2.90,2.90,2.90,9027
ADVADIS,19990525,2.85,2.85,2.85,2.85,18878
ADVADIS,19990526,2.80,2.80,2.80,2.80,31656
ADVADIS,19990527,2.85,2.85,2.85,2.85,75861
ADVADIS,19990528,2.80,2.80,2.80,2.80,25875
ADVADIS,19990531,2.80,2.80,2.80,2.80,14634
ADVADIS,19990601,2.85,2.85,2.85,2.85,11510
ADVADIS,19990602,2.85,2.85,2.85,2.85,15944
ADVADIS,19990607,2.85,2.85,2.85,2.85,31524
ADVADIS,19990608,2.85,2.85,2.85,2.85,19533
ADVADIS,19990609,2.85,2.85,2.85,2.85,72785
ADVADIS,19990610,3.00,3.00,3.00,3.00,58760
ADVADIS,19990611,3.00,3.00,3.00,3.00,71762
ADVADIS,19990614,3.00,3.00,3.00,3.00,30170
ADVADIS,19990615,3.00,3.00,3.00,3.00,29895
ADVADIS,19990616,2.90,2.90,2.90,2.90,25198
ADVADIS,19990617,2.90,2.90,2.90,2.90,23200
ADVADIS,19990618,2.85,2.85,2.85,2.85,30400
ADVADIS,19990621,2.85,2.85,2.85,2.85,17899
ADVADIS,19990622,2.90,2.90,2.90,2.90,36041
ADVADIS,19990623,2.80,2.80,2.80,2.80,35683
ADVADIS,19990624,2.80,2.80,2.80,2.80,11979
ADVADIS,19990625,2.85,2.85,2.85,2.85,36041
ADVADIS,19990628,2.90,2.90,2.90,2.90,20107
ADVADIS,19990629,2.85,2.85,2.85,2.85,58668
ADVADIS,19990630,2.85,2.85,2.85,2.85,26830
ADVADIS,19990701,2.85,2.85,2.85,2.85,26741
ADVADIS,19990702,2.80,2.80,2.80,2.80,9892
ADVADIS,19990705,2.85,2.85,2.85,2.85,13633
ADVADIS,19990706,2.80,2.80,2.80,2.80,22444
ADVADIS,19990707,2.80,2.80,2.80,2.80,21977
ADVADIS,19990708,2.80,2.80,2.80,2.80,19349
ADVADIS,19990709,2.80,2.80,2.80,2.80,7185
ADVADIS,19990712,2.75,2.75,2.75,2.75,15524
ADVADIS,19990713,2.80,2.80,2.80,2.80,17854
ADVADIS,19990714,2.85,2.85,2.85,2.85,45648
ADVADIS,19990715,2.90,2.90,2.90,2.90,34452
ADVADIS,19990716,2.80,2.80,2.80,2.80,17376
ADVADIS,19990719,2.80,2.80,2.80,2.80,1600
ADVADIS,19990720,2.80,2.80,2.80,2.80,13219
ADVADIS,19990721,2.80,2.80,2.80,2.80,5499
ADVADIS,19990722,2.85,2.85,2.85,2.85,11104
ADVADIS,19990723,2.90,2.90,2.90,2.90,10891
ADVADIS,19990726,2.85,2.85,2.85,2.85,26866
ADVADIS,19990727,2.75,2.75,2.75,2.75,5731
ADVADIS,19990728,2.80,2.80,2.80,2.80,24114
ADVADIS,19990729,2.80,2.80,2.80,2.80,4910
ADVADIS,19990730,2.75,2.75,2.75,2.75,14475
ADVADIS,19990802,2.85,2.85,2.85,2.85,24439
ADVADIS,19990803,2.80,2.80,2.80,2.80,17574
ADVADIS,19990804,2.80,2.80,2.80,2.80,11620
ADVADIS,19990805,2.80,2.80,2.80,2.80,11782
ADVADIS,19990806,2.80,2.80,2.80,2.80,14841
ADVADIS,19990809,2.75,2.75,2.75,2.75,9814
ADVADIS,19990810,2.50,2.50,2.50,2.50,33867
ADVADIS,19990811,2.70,2.70,2.70,2.70,20422
ADVADIS,19990812,2.70,2.70,2.70,2.70,40290
ADVADIS,19990813,2.75,2.75,2.75,2.75,77463
ADVADIS,19990816,2.85,2.85,2.85,2.85,19350
ADVADIS,19990817,2.75,2.75,2.75,2.75,37122
ADVADIS,19990818,2.80,2.80,2.80,2.80,21743
ADVADIS,19990819,2.75,2.75,2.75,2.75,23979
ADVADIS,19990820,2.80,2.80,2.80,2.80,22316
ADVADIS,19990823,2.70,2.70,2.70,2.70,27117
ADVADIS,19990824,2.75,2.75,2.75,2.75,28046
ADVADIS,19990825,2.85,2.85,2.85,2.85,100569
ADVADIS,19990826,3.00,3.00,3.00,3.00,141151
ADVADIS,19990827,3.10,3.10,3.10,3.10,94678
ADVADIS,19990830,3.00,3.00,3.00,3.00,60027
ADVADIS,19990831,3.05,3.05,3.05,3.05,82908
ADVADIS,19990901,3.10,3.10,3.10,3.10,80646
ADVADIS,19990902,3.10,3.10,3.10,3.10,98841
ADVADIS,19990903,3.05,3.05,3.05,3.05,56431
ADVADIS,19990906,3.10,3.10,3.10,3.10,35216
ADVADIS,19990907,3.00,3.00,3.00,3.00,39950
ADVADIS,19990908,2.95,2.95,2.95,2.95,15174
ADVADIS,19990909,2.85,2.85,2.85,2.85,31933
ADVADIS,19990910,2.90,2.90,2.90,2.90,14107
ADVADIS,19990913,2.95,2.95,2.95,2.95,25297
ADVADIS,19990914,2.85,2.85,2.85,2.85,5597
ADVADIS,19990915,2.80,2.80,2.80,2.80,51862
ADVADIS,19990916,2.65,2.65,2.65,2.65,59800
ADVADIS,19990917,2.70,2.70,2.70,2.70,17016
ADVADIS,19990920,2.70,2.70,2.70,2.70,9554
ADVADIS,19990921,2.60,2.60,2.60,2.60,17544
ADVADIS,19990922,2.50,2.50,2.50,2.50,20889
ADVADIS,19990923,2.50,2.50,2.50,2.50,14935
ADVADIS,19990924,2.50,2.50,2.50,2.50,9873
ADVADIS,19990927,2.49,2.49,2.49,2.49,12731
ADVADIS,19990928,2.47,2.47,2.47,2.47,7618
ADVADIS,19990929,2.40,2.40,2.40,2.40,14304
ADVADIS,19990930,2.39,2.39,2.39,2.39,10548
ADVADIS,19991001,2.35,2.35,2.35,2.35,16547
ADVADIS,19991004,2.32,2.32,2.32,2.32,12820
ADVADIS,19991005,2.30,2.30,2.30,2.30,27866
ADVADIS,19991006,2.38,2.38,2.38,2.38,14397
ADVADIS,19991007,2.42,2.42,2.42,2.42,41100
ADVADIS,19991008,2.50,2.50,2.50,2.50,35722
ADVADIS,19991011,2.60,2.60,2.60,2.60,26348
ADVADIS,19991012,2.59,2.59,2.59,2.59,14557
ADVADIS,19991013,2.45,2.45,2.45,2.45,17379
ADVADIS,19991014,2.40,2.40,2.40,2.40,10520
ADVADIS,19991015,2.45,2.45,2.45,2.45,17893
ADVADIS,19991018,2.35,2.35,2.35,2.35,21300
ADVADIS,19991019,2.37,2.37,2.37,2.37,6030
ADVADIS,19991020,2.40,2.40,2.40,2.40,10263
ADVADIS,19991021,2.42,2.42,2.42,2.42,16887
ADVADIS,19991022,2.40,2.40,2.40,2.40,12005
ADVADIS,19991025,2.30,2.30,2.30,2.30,22438
ADVADIS,19991026,2.35,2.35,2.35,2.35,15500
ADVADIS,19991027,2.35,2.35,2.35,2.35,13396
ADVADIS,19991028,2.30,2.30,2.30,2.30,19156
ADVADIS,19991029,2.39,2.39,2.39,2.39,1763
ADVADIS,19991102,2.34,2.34,2.34,2.34,2142
ADVADIS,19991103,2.31,2.31,2.31,2.31,2956
ADVADIS,19991104,2.30,2.30,2.30,2.30,9338
ADVADIS,19991105,2.07,2.07,2.07,2.07,39751
ADVADIS,19991108,2.12,2.12,2.12,2.12,18418
ADVADIS,19991109,2.08,2.08,2.08,2.08,30788
ADVADIS,19991110,2.08,2.08,2.08,2.08,25604
ADVADIS,19991115,1.88,1.88,1.88,1.88,33847
ADVADIS,19991116,1.96,1.96,1.96,1.96,22325
ADVADIS,19991117,1.99,1.99,1.99,1.99,9821
ADVADIS,19991118,2.01,2.01,2.01,2.01,14249
ADVADIS,19991119,2.05,2.05,2.05,2.05,2987
ADVADIS,19991122,2.25,2.25,2.25,2.25,43993
ADVADIS,19991123,2.22,2.22,2.22,2.22,17420
ADVADIS,19991124,2.25,2.25,2.25,2.25,10824
ADVADIS,19991125,2.32,2.32,2.32,2.32,17902
ADVADIS,19991126,2.30,2.30,2.30,2.30,17851
ADVADIS,19991129,2.25,2.25,2.25,2.25,5815
ADVADIS,19991130,2.21,2.21,2.21,2.21,11419
ADVADIS,19991201,2.30,2.30,2.30,2.30,11188
ADVADIS,19991202,2.30,2.30,2.30,2.30,5531
ADVADIS,19991203,2.22,2.22,2.22,2.22,4606
ADVADIS,19991206,2.20,2.20,2.20,2.20,23527
ADVADIS,19991207,2.20,2.20,2.20,2.20,22921
ADVADIS,19991208,2.28,2.28,2.28,2.28,13976
ADVADIS,19991209,2.29,2.29,2.29,2.29,17303
ADVADIS,19991210,2.25,2.25,2.25,2.25,11598
ADVADIS,19991213,2.25,2.25,2.25,2.25,9412
ADVADIS,19991214,2.25,2.25,2.25,2.25,30408
ADVADIS,19991215,2.28,2.28,2.28,2.28,38620
ADVADIS,19991216,2.32,2.32,2.32,2.32,38001
ADVADIS,19991217,2.45,2.45,2.45,2.45,62558
ADVADIS,19991220,2.44,2.44,2.44,2.44,40688
ADVADIS,19991221,2.48,2.48,2.48,2.48,27404
ADVADIS,19991222,2.58,2.58,2.58,2.58,95072
ADVADIS,19991223,2.65,2.65,2.65,2.65,59833
ADVADIS,19991227,2.80,2.80,2.80,2.80,76046
ADVADIS,19991228,2.74,2.74,2.74,2.74,62667
ADVADIS,19991229,2.73,2.73,2.73,2.73,60103
ADVADIS,20000103,3.00,3.00,3.00,3.00,23345
ADVADIS,20000104,3.00,3.00,3.00,3.00,99219
ADVADIS,20000105,2.80,2.80,2.80,2.80,47888
ADVADIS,20000106,2.80,2.80,2.80,2.80,53314
ADVADIS,20000107,2.95,2.95,2.95,2.95,64579
ADVADIS,20000110,3.00,3.00,3.00,3.00,98873
ADVADIS,20000111,2.95,2.95,2.95,2.95,62078
ADVADIS,20000112,2.90,2.90,2.90,2.90,50691
ADVADIS,20000113,2.90,2.90,2.90,2.90,72368
ADVADIS,20000114,2.95,2.95,2.95,2.95,43993
ADVADIS,20000117,2.85,2.85,2.85,2.85,29908
ADVADIS,20000118,2.90,2.90,2.90,2.90,51258
ADVADIS,20000119,2.80,2.80,2.80,2.80,33388
ADVADIS,20000120,2.90,2.90,2.90,2.90,74625
ADVADIS,20000121,2.90,2.90,2.90,2.90,27951
ADVADIS,20000124,2.82,2.82,2.82,2.82,14698
ADVADIS,20000125,2.80,2.80,2.80,2.80,36301
ADVADIS,20000126,2.79,2.79,2.79,2.79,33922
ADVADIS,20000127,2.71,2.71,2.71,2.71,13969
ADVADIS,20000128,2.75,2.75,2.75,2.75,16758
ADVADIS,20000131,2.61,2.61,2.61,2.61,17643
ADVADIS,20000201,2.70,2.70,2.70,2.70,32574
ADVADIS,20000202,2.65,2.65,2.65,2.65,30940
ADVADIS,20000203,2.75,2.75,2.75,2.75,8801
ADVADIS,20000204,2.85,2.85,2.85,2.85,27901
ADVADIS,20000207,2.80,2.80,2.80,2.80,39349
ADVADIS,20000208,2.85,2.85,2.85,2.85,34207
ADVADIS,20000209,2.89,2.89,2.89,2.89,58543
ADVADIS,20000210,2.75,2.75,2.75,2.75,58331
ADVADIS,20000211,2.78,2.78,2.78,2.78,48732
ADVADIS,20000214,2.74,2.74,2.74,2.74,20414
ADVADIS,20000215,2.70,2.70,2.70,2.70,8728
ADVADIS,20000216,2.70,2.70,2.70,2.70,11747
ADVADIS,20000217,2.75,2.75,2.75,2.75,14630
ADVADIS,20000218,2.70,2.70,2.70,2.70,6260
ADVADIS,20000221,2.60,2.60,2.60,2.60,10795
ADVADIS,20000222,2.65,2.65,2.65,2.65,17789
ADVADIS,20000223,2.68,2.68,2.68,2.68,17605
ADVADIS,20000224,2.58,2.58,2.58,2.58,54350
ADVADIS,20000225,2.50,2.50,2.50,2.50,39706
ADVADIS,20000228,2.40,2.40,2.40,2.40,11997
ADVADIS,20000229,2.40,2.40,2.40,2.40,38817
ADVADIS,20000301,2.45,2.45,2.45,2.45,18794
ADVADIS,20000302,2.42,2.42,2.42,2.42,56371
ADVADIS,20000303,2.50,2.50,2.50,2.50,20299
ADVADIS,20000306,2.75,2.75,2.75,2.75,22523
ADVADIS,20000307,3.00,3.00,3.00,3.00,150861
ADVADIS,20000308,2.80,2.80,2.80,2.80,77123
ADVADIS,20000309,2.80,2.80,2.80,2.80,43139
ADVADIS,20000310,2.60,2.60,2.60,2.60,38204
ADVADIS,20000313,2.86,2.86,2.86,2.86,76160
ADVADIS,20000314,3.00,3.00,3.00,3.00,153832
ADVADIS,20000315,3.00,3.00,3.00,3.00,85167
ADVADIS,20000316,2.89,2.89,2.89,2.89,28148
ADVADIS,20000317,2.90,2.90,2.90,2.90,27216
ADVADIS,20000320,2.85,2.85,2.85,2.85,25742
ADVADIS,20000321,2.71,2.71,2.71,2.71,26578
ADVADIS,20000322,2.75,2.75,2.75,2.75,14122
ADVADIS,20000323,2.75,2.75,2.75,2.75,25910
ADVADIS,20000324,2.80,2.80,2.80,2.80,19412
ADVADIS,20000327,2.85,2.85,2.85,2.85,16819
ADVADIS,20000328,2.84,2.84,2.84,2.84,5760
ADVADIS,20000329,2.75,2.75,2.75,2.75,15665
ADVADIS,20000330,2.76,2.76,2.76,2.76,6649
ADVADIS,20000331,2.71,2.71,2.71,2.71,11443
ADVADIS,20000403,2.71,2.71,2.71,2.71,17928
ADVADIS,20000404,2.68,2.68,2.68,2.68,17260
ADVADIS,20000405,2.70,2.70,2.70,2.70,12209
ADVADIS,20000406,2.75,2.75,2.75,2.75,7166
ADVADIS,20000407,2.80,2.80,2.80,2.80,13631
ADVADIS,20000410,2.80,2.80,2.80,2.80,17675
ADVADIS,20000411,2.71,2.71,2.71,2.71,6814
ADVADIS,20000412,2.81,2.81,2.81,2.81,12430
ADVADIS,20000413,2.80,2.80,2.80,2.80,8704
ADVADIS,20000414,2.80,2.80,2.80,2.80,16556
ADVADIS,20000417,2.55,2.55,2.55,2.55,37370
ADVADIS,20000418,2.80,2.80,2.80,2.80,30656
ADVADIS,20000419,2.95,2.95,2.95,2.95,95373
ADVADIS,20000420,2.95,2.95,2.95,2.95,37713
ADVADIS,20000425,2.85,2.85,2.85,2.85,17734
ADVADIS,20000426,2.75,2.75,2.75,2.75,17174
ADVADIS,20000427,2.80,2.80,2.80,2.80,16067
ADVADIS,20000428,2.85,2.85,2.85,2.85,17890
ADVADIS,20000504,2.84,2.84,2.84,2.84,5903
ADVADIS,20000505,2.80,2.80,2.80,2.80,6595
ADVADIS,20000508,2.80,2.80,2.80,2.80,6509
ADVADIS,20000509,2.81,2.81,2.81,2.81,9133
ADVADIS,20000510,2.80,2.80,2.80,2.80,15727
ADVADIS,20000511,2.80,2.80,2.80,2.80,8092
ADVADIS,20000512,2.75,2.75,2.75,2.75,4879
ADVADIS,20000515,2.70,2.70,2.70,2.70,13071
ADVADIS,20000516,2.75,2.75,2.75,2.75,9300
ADVADIS,20000517,2.75,2.75,2.75,2.75,14150
ADVADIS,20000518,2.74,2.74,2.74,2.74,17251
ADVADIS,20000519,2.71,2.71,2.71,2.71,3536
ADVADIS,20000522,2.65,2.65,2.65,2.65,13866
ADVADIS,20000523,2.70,2.70,2.70,2.70,7900
ADVADIS,20000524,2.46,2.46,2.46,2.46,9210
ADVADIS,20000525,2.60,2.60,2.60,2.60,14575
ADVADIS,20000526,2.59,2.59,2.59,2.59,9353
ADVADIS,20000529,2.55,2.55,2.55,2.55,11519
ADVADIS,20000530,2.65,2.65,2.65,2.65,8216
ADVADIS,20000531,2.65,2.65,2.65,2.65,3621
ADVADIS,20000601,2.61,2.61,2.61,2.61,2709
ADVADIS,20000602,2.65,2.65,2.65,2.65,10455
ADVADIS,20000605,2.66,2.66,2.66,2.66,4010
ADVADIS,20000606,2.70,2.70,2.70,2.70,14470
ADVADIS,20000607,2.55,2.55,2.55,2.55,11372
ADVADIS,20000608,2.61,2.61,2.61,2.61,4631
ADVADIS,20000609,2.65,2.65,2.65,2.65,7785
ADVADIS,20000612,2.65,2.65,2.65,2.65,13641
ADVADIS,20000613,2.68,2.68,2.68,2.68,9894
ADVADIS,20000614,2.70,2.70,2.70,2.70,11563
ADVADIS,20000615,2.72,2.72,2.72,2.72,11521
ADVADIS,20000616,2.68,2.68,2.68,2.68,23841
ADVADIS,20000619,2.70,2.70,2.70,2.70,4035
ADVADIS,20000620,2.70,2.70,2.70,2.70,19287
ADVADIS,20000621,2.70,2.70,2.70,2.70,4958
ADVADIS,20000623,2.67,2.67,2.67,2.67,1075
ADVADIS,20000626,2.64,2.64,2.64,2.64,5461
ADVADIS,20000627,2.68,2.68,2.68,2.68,2327
ADVADIS,20000628,2.65,2.65,2.65,2.65,11380
ADVADIS,20000629,2.60,2.60,2.60,2.60,4900
ADVADIS,20000630,2.61,2.61,2.61,2.61,1222
ADVADIS,20000703,2.61,2.61,2.61,2.61,4197
ADVADIS,20000704,2.70,2.70,2.70,2.70,4930
ADVADIS,20000705,2.63,2.63,2.63,2.63,2825
ADVADIS,20000706,2.62,2.62,2.62,2.62,4628
ADVADIS,20000707,2.65,2.65,2.65,2.65,7835
ADVADIS,20000710,2.67,2.67,2.67,2.67,4434
ADVADIS,20000711,2.70,2.70,2.70,2.70,19962
ADVADIS,20000712,2.70,2.70,2.70,2.70,8088
ADVADIS,20000713,2.69,2.69,2.69,2.69,2113
ADVADIS,20000714,2.61,2.61,2.61,2.61,5120
ADVADIS,20000717,2.62,2.62,2.62,2.62,4900
ADVADIS,20000718,2.60,2.60,2.60,2.60,5200
ADVADIS,20000719,2.58,2.58,2.58,2.58,18537
ADVADIS,20000720,2.58,2.58,2.58,2.58,9500
ADVADIS,20000721,2.60,2.60,2.60,2.60,3405
ADVADIS,20000724,2.60,2.60,2.60,2.60,3334
ADVADIS,20000725,2.55,2.55,2.55,2.55,14090
ADVADIS,20000726,2.50,2.50,2.50,2.50,15450
ADVADIS,20000727,2.55,2.55,2.55,2.55,3580
ADVADIS,20000728,2.60,2.60,2.60,2.60,6000
ADVADIS,20000731,2.50,2.50,2.50,2.50,15225
ADVADIS,20000801,2.42,2.42,2.42,2.42,29323
ADVADIS,20000802,2.42,2.42,2.42,2.42,55337
ADVADIS,20000803,2.45,2.45,2.45,2.45,19512
ADVADIS,20000804,2.50,2.50,2.50,2.50,19209
ADVADIS,20000807,2.52,2.52,2.52,2.52,19902
ADVADIS,20000808,2.55,2.55,2.55,2.55,25580
ADVADIS,20000809,2.56,2.56,2.56,2.56,26452
ADVADIS,20000810,2.59,2.59,2.59,2.59,35859
ADVADIS,20000811,2.55,2.55,2.55,2.55,10777
ADVADIS,20000814,2.51,2.51,2.51,2.51,20178
ADVADIS,20000816,2.56,2.56,2.56,2.56,8202
ADVADIS,20000817,2.59,2.59,2.59,2.59,14189
ADVADIS,20000818,2.54,2.54,2.54,2.54,25558
ADVADIS,20000821,2.53,2.53,2.53,2.53,8584
ADVADIS,20000822,2.50,2.50,2.50,2.50,10040
ADVADIS,20000823,2.50,2.50,2.50,2.50,9000
ADVADIS,20000824,2.49,2.49,2.49,2.49,4460
ADVADIS,20000825,2.49,2.49,2.49,2.49,5980
ADVADIS,20000828,2.44,2.44,2.44,2.44,26739
ADVADIS,20000829,2.44,2.44,2.44,2.44,9640
ADVADIS,20000830,2.45,2.45,2.45,2.45,22911
ADVADIS,20000831,2.48,2.48,2.48,2.48,11567
ADVADIS,20000901,2.64,2.64,2.64,2.64,36590
ADVADIS,20000904,2.58,2.58,2.58,2.58,5449
ADVADIS,20000905,2.52,2.52,2.52,2.52,30119
ADVADIS,20000906,2.52,2.52,2.52,2.52,14000
ADVADIS,20000907,2.50,2.50,2.50,2.50,12459
ADVADIS,20000908,2.50,2.50,2.50,2.50,117898
ADVADIS,20000911,2.47,2.47,2.47,2.47,17800
ADVADIS,20000912,2.45,2.45,2.45,2.45,48641
ADVADIS,20000913,2.45,2.45,2.45,2.45,51500
ADVADIS,20000914,2.50,2.50,2.50,2.50,23234
ADVADIS,20000915,2.55,2.55,2.55,2.55,75460
ADVADIS,20000918,2.60,2.60,2.60,2.60,109993
ADVADIS,20000919,2.65,2.65,2.65,2.65,115673
ADVADIS,20000920,2.70,2.70,2.70,2.70,23676
ADVADIS,20000921,2.81,2.81,2.81,2.81,71772
ADVADIS,20000922,2.61,2.61,2.61,2.61,27000
ADVADIS,20000925,2.66,2.66,2.66,2.66,42751
ADVADIS,20000926,2.65,2.65,2.65,2.65,58403
ADVADIS,20000927,2.66,2.66,2.66,2.66,48702
ADVADIS,20000928,2.70,2.70,2.70,2.70,92039
ADVADIS,20000929,2.76,2.76,2.76,2.76,32560
ADVADIS,20001002,2.70,2.70,2.70,2.70,25725
ADVADIS,20001003,2.70,2.70,2.70,2.70,18050
ADVADIS,20001004,2.51,2.51,2.51,2.51,3587
ADVADIS,20001005,2.62,2.62,2.62,2.62,8439
ADVADIS,20001006,2.65,2.65,2.65,2.65,29140
ADVADIS,20001009,2.63,2.63,2.63,2.63,17891
ADVADIS,20001010,2.67,2.67,2.67,2.67,31150
ADVADIS,20001011,2.62,2.62,2.62,2.62,31283
ADVADIS,20001012,2.58,2.58,2.58,2.58,18593
ADVADIS,20001013,2.50,2.50,2.50,2.50,35533
ADVADIS,20001016,2.50,2.50,2.50,2.50,9000
ADVADIS,20001017,2.50,2.50,2.50,2.50,9983
ADVADIS,20001018,2.50,2.50,2.50,2.50,9500
ADVADIS,20001019,2.52,2.52,2.52,2.52,20059
ADVADIS,20001020,2.34,2.34,2.34,2.34,7093
ADVADIS,20001023,2.45,2.45,2.45,2.45,6980
ADVADIS,20001024,2.50,2.50,2.50,2.50,11600
ADVADIS,20001025,2.53,2.53,2.53,2.53,4591
ADVADIS,20001026,2.53,2.53,2.53,2.53,10073
ADVADIS,20001027,2.55,2.55,2.55,2.55,12436
ADVADIS,20001030,2.53,2.53,2.53,2.53,7000
ADVADIS,20001031,2.56,2.56,2.56,2.56,2367
ADVADIS,20001102,2.56,2.56,2.56,2.56,5739
ADVADIS,20001103,2.41,2.41,2.41,2.41,12630
ADVADIS,20001106,2.50,2.50,2.50,2.50,6452
ADVADIS,20001107,2.55,2.55,2.55,2.55,24945
ADVADIS,20001108,2.56,2.56,2.56,2.56,6500
ADVADIS,20001109,2.55,2.55,2.55,2.55,8138
ADVADIS,20001110,2.55,2.55,2.55,2.55,7000
ADVADIS,20001113,2.55,2.55,2.55,2.55,900
ADVADIS,20001114,2.57,2.57,2.57,2.57,3697
ADVADIS,20001115,2.63,2.63,2.63,2.63,4223
ADVADIS,20001116,2.55,2.55,2.55,2.55,8754
ADVADIS,20001117,2.55,2.55,2.55,2.55,1000
ADVADIS,20001120,2.55,2.55,2.55,2.55,2770
ADVADIS,20001121,2.55,2.55,2.55,2.55,4248
ADVADIS,20001122,2.53,2.53,2.53,2.53,1412
ADVADIS,20001123,2.51,2.51,2.51,2.51,3458
ADVADIS,20001124,2.54,2.54,2.54,2.54,12300
ADVADIS,20001127,2.50,2.50,2.50,2.50,2202
ADVADIS,20001128,2.50,2.50,2.50,2.50,15000
ADVADIS,20001129,2.57,2.57,2.57,2.57,7500
ADVADIS,20001130,2.51,2.51,2.51,2.51,1030
ADVADIS,20001201,2.49,2.49,2.49,2.49,2500
ADVADIS,20001204,2.48,2.48,2.48,2.48,2000
ADVADIS,20001205,2.50,2.50,2.50,2.50,3500
ADVADIS,20001206,2.50,2.50,2.50,2.50,20500
ADVADIS,20001207,2.49,2.49,2.49,2.49,1324
ADVADIS,20001208,2.48,2.48,2.48,2.48,5026
ADVADIS,20001211,2.50,2.50,2.50,2.50,24000
ADVADIS,20001212,2.56,2.56,2.56,2.56,1796
ADVADIS,20001213,2.52,2.52,2.52,2.52,8406
ADVADIS,20001214,2.55,2.55,2.55,2.55,4129
ADVADIS,20001215,2.60,2.60,2.60,2.60,24421
ADVADIS,20001218,2.61,2.61,2.61,2.61,6345
ADVADIS,20001219,2.66,2.66,2.66,2.66,14247
ADVADIS,20001220,2.68,2.68,2.68,2.68,43715
ADVADIS,20001221,2.65,2.65,2.65,2.65,131220
ADVADIS,20001222,2.70,2.70,2.70,2.70,97733
ADVADIS,20001227,2.70,2.70,2.70,2.70,42500
ADVADIS,20001228,2.71,2.71,2.71,2.71,39000
ADVADIS,20001229,2.68,2.68,2.68,2.68,58000
ADVADIS,20010102,2.66,2.66,2.66,2.66,6770
ADVADIS,20010103,2.60,2.60,2.60,2.60,500
ADVADIS,20010104,2.50,2.50,2.50,2.50,4551
ADVADIS,20010105,2.68,2.68,2.68,2.68,1500
ADVADIS,20010108,2.50,2.50,2.50,2.50,3896
ADVADIS,20010109,2.45,2.45,2.45,2.45,15000
ADVADIS,20010110,2.47,2.47,2.47,2.47,2200
ADVADIS,20010111,2.40,2.40,2.40,2.40,9800
ADVADIS,20010112,2.40,2.40,2.40,2.40,10695
ADVADIS,20010115,2.43,2.43,2.43,2.43,1308
ADVADIS,20010116,2.40,2.40,2.40,2.40,12947
ADVADIS,20010117,2.50,2.50,2.50,2.50,1011
ADVADIS,20010118,2.45,2.45,2.45,2.45,1018
ADVADIS,20010119,2.45,2.45,2.45,2.45,200
ADVADIS,20010122,2.60,2.60,2.60,2.60,25800
ADVADIS,20010123,2.22,2.22,2.22,2.22,21491
ADVADIS,20010124,2.43,2.43,2.43,2.43,8514
ADVADIS,20010125,2.45,2.45,2.45,2.45,250
ADVADIS,20010129,2.45,2.45,2.45,2.45,1906
ADVADIS,20010130,2.40,2.40,2.40,2.40,3200
ADVADIS,20010131,2.44,2.44,2.44,2.44,10
ADVADIS,20010201,2.08,2.08,2.08,2.08,13083
ADVADIS,20010202,2.00,2.00,2.00,2.00,54194
ADVADIS,20010205,2.22,2.22,2.22,2.22,2830
ADVADIS,20010206,2.26,2.26,2.26,2.26,12320
ADVADIS,20010207,2.26,2.26,2.26,2.26,8226
ADVADIS,20010209,2.31,2.31,2.31,2.31,27510
ADVADIS,20010212,2.41,2.41,2.41,2.41,13442
ADVADIS,20010213,2.41,2.41,2.41,2.41,23050
ADVADIS,20010214,2.41,2.41,2.41,2.41,15448
ADVADIS,20010215,2.40,2.40,2.40,2.40,500
ADVADIS,20010216,2.32,2.32,2.32,2.32,1100
ADVADIS,20010219,2.36,2.36,2.36,2.36,3390
ADVADIS,20010220,2.39,2.39,2.39,2.39,200
ADVADIS,20010221,2.36,2.36,2.36,2.36,5850
ADVADIS,20010222,2.30,2.30,2.30,2.30,700
ADVADIS,20010223,2.30,2.30,2.30,2.30,100
ADVADIS,20010226,2.20,2.20,2.20,2.20,100
ADVADIS,20010227,2.40,2.40,2.40,2.40,6900
ADVADIS,20010228,2.60,2.60,2.60,2.60,36000
ADVADIS,20010301,2.52,2.52,2.52,2.52,4252
ADVADIS,20010302,2.48,2.48,2.48,2.48,14000
ADVADIS,20010305,2.48,2.48,2.48,2.48,2500
ADVADIS,20010306,2.50,2.50,2.50,2.50,1560
ADVADIS,20010307,2.49,2.49,2.49,2.49,9720
ADVADIS,20010308,2.49,2.49,2.49,2.49,3000
ADVADIS,20010309,2.48,2.48,2.48,2.48,500
ADVADIS,20010312,2.48,2.48,2.48,2.48,6000
ADVADIS,20010313,2.45,2.45,2.45,2.45,5000
ADVADIS,20010314,2.40,2.40,2.40,2.40,25000
ADVADIS,20010315,2.40,2.40,2.40,2.40,12000
ADVADIS,20010316,2.39,2.39,2.39,2.39,100
ADVADIS,20010319,2.39,2.39,2.39,2.39,4000
ADVADIS,20010320,2.49,2.49,2.49,2.49,5000
ADVADIS,20010321,2.47,2.47,2.47,2.47,5510
ADVADIS,20010322,2.48,2.48,2.48,2.48,5187
ADVADIS,20010323,2.45,2.45,2.45,2.45,3102
ADVADIS,20010326,2.48,2.48,2.48,2.48,5000
ADVADIS,20010327,2.45,2.45,2.45,2.45,4300
ADVADIS,20010328,2.45,2.45,2.45,2.45,7330
ADVADIS,20010329,2.44,2.44,2.44,2.44,100
ADVADIS,20010330,2.45,2.45,2.45,2.45,9000
ADVADIS,20010402,2.45,2.45,2.45,2.45,5000
ADVADIS,20010403,2.43,2.43,2.43,2.43,7700
ADVADIS,20010404,2.42,2.42,2.42,2.42,5200
ADVADIS,20010405,2.37,2.37,2.37,2.37,10980
ADVADIS,20010406,2.35,2.35,2.35,2.35,1150
ADVADIS,20010409,2.32,2.32,2.32,2.32,18679
ADVADIS,20010410,2.40,2.40,2.40,2.40,7700
ADVADIS,20010411,2.42,2.42,2.42,2.42,6680
ADVADIS,20010412,2.45,2.45,2.45,2.45,9550
ADVADIS,20010417,2.50,2.50,2.50,2.50,43000
ADVADIS,20010418,2.45,2.51,2.45,2.51,17056
ADVADIS,20010419,2.43,2.51,2.43,2.50,17485
ADVADIS,20010420,2.47,2.49,2.45,2.49,22863
ADVADIS,20010423,2.45,2.49,2.45,2.47,27661
ADVADIS,20010424,2.47,2.48,2.45,2.48,19033
ADVADIS,20010425,2.46,2.60,2.46,2.60,53103
ADVADIS,20010426,2.60,2.60,2.56,2.60,34572
ADVADIS,20010427,2.58,2.59,2.52,2.59,13832
ADVADIS,20010430,2.58,2.59,2.55,2.59,16300
ADVADIS,20010502,2.51,2.59,2.51,2.59,6739
ADVADIS,20010504,2.52,2.59,2.51,2.59,4911
ADVADIS,20010507,2.55,2.57,2.54,2.57,4800
ADVADIS,20010508,2.52,2.52,2.51,2.51,11200
ADVADIS,20010509,2.51,2.55,2.49,2.55,5934
ADVADIS,20010510,2.52,2.52,2.52,2.52,2500
ADVADIS,20010511,2.51,2.55,2.51,2.55,3600
ADVADIS,20010514,2.53,2.55,2.47,2.55,2770
ADVADIS,20010515,2.49,2.53,2.47,2.53,12580
ADVADIS,20010517,2.48,2.53,2.46,2.53,3729
ADVADIS,20010518,2.50,2.53,2.50,2.53,526
ADVADIS,20010521,2.53,2.53,2.53,2.53,100
ADVADIS,20010522,2.53,2.59,2.50,2.59,52325
ADVADIS,20010523,2.59,2.69,2.59,2.68,29459
ADVADIS,20010524,2.67,2.78,2.67,2.73,51290
ADVADIS,20010525,2.70,2.75,2.67,2.72,12846
ADVADIS,20010528,2.72,2.76,2.72,2.75,28494
ADVADIS,20010529,2.71,2.75,2.70,2.73,41918
ADVADIS,20010530,2.73,2.73,2.65,2.70,28858
ADVADIS,20010531,2.66,2.73,2.65,2.73,8097
ADVADIS,20010601,2.73,2.73,2.68,2.73,8750
ADVADIS,20010604,2.75,2.84,2.74,2.74,111065
ADVADIS,20010605,2.81,2.94,2.80,2.88,170075
ADVADIS,20010606,2.85,2.90,2.84,2.89,85478
ADVADIS,20010607,2.89,2.90,2.80,2.88,44284
ADVADIS,20010608,2.86,2.86,2.77,2.77,56437
ADVADIS,20010611,2.71,2.75,2.67,2.74,23949
ADVADIS,20010612,2.71,2.75,2.70,2.72,26516
ADVADIS,20010613,2.72,2.79,2.69,2.69,30695
ADVADIS,20010615,2.68,2.72,2.67,2.71,7816
ADVADIS,20010618,2.75,2.79,2.71,2.79,20040
ADVADIS,20010619,2.77,2.80,2.70,2.73,26285
ADVADIS,20010620,2.70,2.74,2.70,2.74,10595
ADVADIS,20010621,2.70,2.79,2.70,2.79,33126
ADVADIS,20010622,2.79,2.79,2.60,2.79,58100
ADVADIS,20010625,2.78,2.78,2.70,2.78,108893
ADVADIS,20010626,2.70,2.74,2.68,2.72,82222
ADVADIS,20010627,2.67,2.72,2.66,2.72,22212
ADVADIS,20010628,2.74,2.75,2.69,2.75,104500
ADVADIS,20010629,2.75,2.79,2.70,2.79,195282
ADVADIS,20010702,2.80,2.80,2.72,2.72,7590
ADVADIS,20010703,2.72,2.72,2.60,2.68,37631
ADVADIS,20010704,2.67,2.70,2.65,2.68,10101
ADVADIS,20010705,2.67,2.67,2.60,2.65,21256
ADVADIS,20010706,2.66,2.74,2.64,2.69,9448
ADVADIS,20010709,2.62,2.63,2.62,2.62,3940
ADVADIS,20010710,2.60,2.60,2.52,2.58,38719
ADVADIS,20010712,2.55,2.59,2.51,2.51,4895
ADVADIS,20010713,2.58,2.58,2.51,2.53,26307
ADVADIS,20010716,2.51,2.65,2.51,2.55,17800
ADVADIS,20010717,2.53,2.59,2.53,2.57,6090
ADVADIS,20010718,2.52,2.55,2.52,2.55,1600
ADVADIS,20010719,2.58,2.60,2.53,2.54,5985
ADVADIS,20010720,2.64,2.64,2.54,2.58,17181
ADVADIS,20010723,2.51,2.59,2.50,2.59,5000
ADVADIS,20010724,2.56,2.58,2.50,2.53,31830
ADVADIS,20010725,2.53,2.53,2.53,2.53,9989
ADVADIS,20010726,2.50,2.54,2.50,2.54,11414
ADVADIS,20010727,2.53,2.58,2.53,2.57,25395
ADVADIS,20010730,2.51,2.60,2.51,2.60,17580
ADVADIS,20010731,2.58,2.58,2.54,2.54,22494
ADVADIS,20010801,2.56,2.60,2.54,2.60,13297
ADVADIS,20010802,2.55,2.68,2.55,2.68,10724
ADVADIS,20010803,2.69,2.78,2.69,2.76,15225
ADVADIS,20010806,2.73,2.77,2.70,2.72,35741
ADVADIS,20010807,2.63,2.69,2.62,2.69,910
ADVADIS,20010808,2.70,2.70,2.61,2.67,2340
ADVADIS,20010809,2.61,2.62,2.60,2.62,3560
ADVADIS,20010810,2.52,2.60,2.50,2.60,5926
ADVADIS,20010813,2.52,2.60,2.52,2.60,2346
ADVADIS,20010814,2.54,2.64,2.54,2.64,15403
ADVADIS,20010817,2.53,2.53,2.52,2.52,9195
ADVADIS,20010820,2.50,2.57,2.50,2.57,3961
ADVADIS,20010821,2.52,2.57,2.52,2.57,9843
ADVADIS,20010822,2.55,2.57,2.53,2.57,4100
ADVADIS,20010823,2.55,2.57,2.53,2.57,2100
ADVADIS,20010824,2.53,2.53,2.53,2.53,300
ADVADIS,20010827,2.54,2.54,2.50,2.50,21227
ADVADIS,20010828,2.50,2.52,2.50,2.50,104170
ADVADIS,20010829,2.56,2.56,2.50,2.52,15570
ADVADIS,20010830,2.54,2.54,2.50,2.53,3869
ADVADIS,20010831,2.50,2.54,2.49,2.54,17791
ADVADIS,20010903,2.50,2.53,2.50,2.53,1800
ADVADIS,20010904,2.51,2.55,2.51,2.55,5104
ADVADIS,20010905,2.55,2.57,2.55,2.57,970
ADVADIS,20010906,2.57,2.57,2.54,2.55,6200
ADVADIS,20010907,2.53,2.54,2.50,2.50,38099
ADVADIS,20010910,2.55,2.55,2.50,2.53,17260
ADVADIS,20010911,2.50,2.53,2.49,2.49,17338
ADVADIS,20010912,2.40,2.45,2.38,2.44,24462
ADVADIS,20010913,2.46,2.50,2.43,2.47,65589
ADVADIS,20010914,2.45,2.50,2.39,2.39,85778
ADVADIS,20010917,2.39,2.43,2.39,2.41,13130
ADVADIS,20010918,2.47,2.47,2.47,2.47,50
ADVADIS,20010919,2.44,2.44,2.39,2.39,16685
ADVADIS,20010920,2.40,2.42,2.39,2.42,2100
ADVADIS,20010921,2.40,2.40,2.35,2.40,15438
ADVADIS,20010924,2.33,2.42,2.33,2.42,8659
ADVADIS,20010925,2.40,2.44,2.37,2.44,2243
ADVADIS,20010926,2.37,2.47,2.37,2.47,4604
ADVADIS,20010927,2.38,2.38,2.38,2.38,1000
ADVADIS,20010928,2.36,2.44,2.30,2.37,4086
ADVADIS,20011001,2.20,2.42,2.06,2.40,8130
ADVADIS,20011002,2.35,2.35,2.30,2.35,1380
ADVADIS,20011003,2.30,2.38,2.30,2.38,1714
ADVADIS,20011004,2.32,2.38,2.32,2.38,215
ADVADIS,20011005,2.33,2.38,2.33,2.38,100
ADVADIS,20011008,2.30,2.40,2.30,2.40,1510
ADVADIS,20011009,2.28,2.31,2.28,2.30,9279
ADVADIS,20011010,2.26,2.30,2.25,2.30,6651
ADVADIS,20011011,2.28,2.28,2.28,2.28,1000
ADVADIS,20011012,2.30,2.49,2.22,2.49,18555
ADVADIS,20011015,2.49,2.49,2.39,2.39,3500
ADVADIS,20011016,2.20,2.50,2.20,2.50,201
ADVADIS,20011017,2.36,2.50,2.33,2.46,11918
ADVADIS,20011018,2.39,2.39,2.39,2.39,500
ADVADIS,20011019,2.37,2.40,2.36,2.40,3668
ADVADIS,20011022,2.35,2.39,2.35,2.39,8930
ADVADIS,20011023,2.40,2.40,2.40,2.40,100
ADVADIS,20011024,2.20,2.50,2.20,2.50,4719
ADVADIS,20011025,2.49,2.51,2.49,2.51,11200
ADVADIS,20011029,2.38,2.50,2.38,2.48,2837
ADVADIS,20011030,2.33,2.40,2.25,2.40,21947
ADVADIS,20011031,2.30,2.45,2.30,2.45,11200
ADVADIS,20011102,2.45,2.45,2.45,2.45,206
ADVADIS,20011105,2.44,2.48,2.44,2.48,2000
ADVADIS,20011107,2.40,2.44,2.35,2.44,2722
ADVADIS,20011108,2.40,2.47,2.40,2.47,3600
ADVADIS,20011109,2.47,2.50,2.35,2.45,242473
ADVADIS,20011112,2.45,2.45,2.45,2.45,3822
ADVADIS,20011113,2.37,2.52,2.37,2.52,6253
ADVADIS,20011114,2.42,2.50,2.42,2.50,6335
ADVADIS,20011115,2.50,2.50,2.46,2.49,890
ADVADIS,20011116,2.49,2.54,2.46,2.51,3600
ADVADIS,20011119,2.41,2.50,2.41,2.50,11463
ADVADIS,20011120,2.45,2.49,2.45,2.45,3650
ADVADIS,20011121,2.40,2.48,2.40,2.48,450
ADVADIS,20011122,2.48,2.48,2.40,2.45,1219
ADVADIS,20011123,2.47,2.47,2.40,2.44,1023
ADVADIS,20011126,2.40,2.43,2.40,2.40,6511
ADVADIS,20011127,2.40,2.40,2.40,2.40,4050
ADVADIS,20011128,2.40,2.40,2.39,2.40,1814
ADVADIS,20011129,2.50,2.50,2.49,2.49,7974
ADVADIS,20011130,2.41,2.41,2.41,2.41,3460
ADVADIS,20011203,2.41,2.41,2.26,2.26,3379
ADVADIS,20011204,2.35,2.40,2.35,2.40,720
ADVADIS,20011205,2.30,2.35,2.30,2.32,3200
ADVADIS,20011206,2.31,2.32,2.25,2.32,11020
ADVADIS,20011207,2.35,2.35,2.32,2.34,4813
ADVADIS,20011210,2.33,2.33,2.25,2.30,2470
ADVADIS,20011211,2.28,2.37,2.26,2.30,8058
ADVADIS,20011212,2.27,2.27,2.27,2.27,100
ADVADIS,20011213,2.25,2.27,2.21,2.27,13436
ADVADIS,20011214,2.22,2.25,2.19,2.25,13339
ADVADIS,20011217,2.20,2.27,2.18,2.27,2691
ADVADIS,20011218,2.17,2.32,2.17,2.32,11880
ADVADIS,20011219,2.21,2.32,2.17,2.29,13679
ADVADIS,20011220,2.28,2.28,2.28,2.28,275
ADVADIS,20011221,2.21,2.29,2.18,2.29,9948
ADVADIS,20011227,2.21,2.28,2.21,2.28,1586
ADVADIS,20011228,2.29,2.29,2.22,2.27,6761
ADVADIS,20011231,2.38,2.38,2.38,2.38,10000
ADVADIS,20020102,2.45,2.45,2.35,2.39,12200
ADVADIS,20020103,2.35,2.35,2.30,2.35,5700
ADVADIS,20020104,2.30,2.35,2.29,2.35,8060
ADVADIS,20020107,2.30,2.33,2.22,2.33,1334
ADVADIS,20020108,2.32,2.32,2.32,2.32,100
ADVADIS,20020109,2.25,2.32,2.23,2.32,2000
ADVADIS,20020110,2.29,2.30,2.23,2.29,7555
ADVADIS,20020111,2.29,2.32,2.29,2.32,1040
ADVADIS,20020114,2.29,2.29,2.29,2.29,100
ADVADIS,20020115,2.26,2.27,2.26,2.27,2100
ADVADIS,20020116,2.27,2.27,2.24,2.27,10239
ADVADIS,20020117,2.25,2.25,2.22,2.22,9290
ADVADIS,20020118,2.22,2.30,2.18,2.30,12478
ADVADIS,20020121,2.30,2.30,2.30,2.30,200
ADVADIS,20020122,2.30,2.30,2.27,2.29,4924
ADVADIS,20020124,2.30,2.30,2.29,2.29,6381
ADVADIS,20020125,2.27,2.29,2.25,2.29,7000
ADVADIS,20020128,2.29,2.32,2.29,2.31,14000
ADVADIS,20020129,2.26,2.31,2.26,2.31,13307
ADVADIS,20020130,2.39,2.39,2.29,2.32,11470
ADVADIS,20020131,2.30,2.45,2.30,2.32,9047
ADVADIS,20020201,2.45,2.45,2.38,2.40,7129
ADVADIS,20020204,2.40,2.40,2.32,2.32,2557
ADVADIS,20020205,2.45,2.45,2.35,2.43,17192
ADVADIS,20020206,2.37,2.37,2.36,2.37,1800
ADVADIS,20020207,2.40,2.42,2.40,2.42,5000
ADVADIS,20020208,2.43,2.47,2.38,2.39,13438
ADVADIS,20020211,2.47,2.47,2.40,2.41,18581
ADVADIS,20020212,2.41,2.41,2.37,2.40,1650
ADVADIS,20020213,2.40,2.40,2.40,2.40,9890
ADVADIS,20020214,2.33,2.43,2.33,2.43,215
ADVADIS,20020215,2.40,2.50,2.40,2.49,15216
ADVADIS,20020218,2.50,2.50,2.45,2.50,23977
ADVADIS,20020219,2.48,2.50,2.46,2.50,16865
ADVADIS,20020220,2.47,2.50,2.40,2.50,10515
ADVADIS,20020221,2.43,2.48,2.42,2.47,21550
ADVADIS,20020225,2.48,2.49,2.48,2.49,10000
ADVADIS,20020226,2.43,2.50,2.43,2.50,10022
ADVADIS,20020227,2.50,2.50,2.44,2.44,2995
ADVADIS,20020228,2.44,2.47,2.44,2.47,710
ADVADIS,20020301,2.44,2.47,2.42,2.42,3910
ADVADIS,20020304,2.42,2.46,2.42,2.46,593
ADVADIS,20020305,2.46,2.46,2.41,2.46,4550
ADVADIS,20020306,2.41,2.45,2.38,2.45,1946
ADVADIS,20020307,2.44,2.44,2.37,2.44,2600
ADVADIS,20020308,2.46,2.46,2.44,2.44,590
ADVADIS,20020311,2.43,2.43,2.43,2.43,180
ADVADIS,20020312,2.37,2.37,2.37,2.37,2970
ADVADIS,20020313,2.23,2.38,2.23,2.38,4165
ADVADIS,20020314,2.35,2.46,2.35,2.46,4100
ADVADIS,20020315,2.44,2.46,2.44,2.44,2648
ADVADIS,20020318,2.41,2.41,2.20,2.41,9100
ADVADIS,20020319,2.30,2.40,2.26,2.40,6422
ADVADIS,20020321,2.32,2.39,2.32,2.39,1200
ADVADIS,20020322,2.39,2.40,2.32,2.40,6676
ADVADIS,20020325,2.41,2.45,2.39,2.44,8882
ADVADIS,20020326,2.45,2.49,2.45,2.49,6540
ADVADIS,20020327,2.45,2.47,2.41,2.47,9674
ADVADIS,20020328,2.46,2.49,2.44,2.49,7110
ADVADIS,20020402,2.46,2.46,2.46,2.46,40
ADVADIS,20020403,2.42,2.42,2.41,2.41,1931
ADVADIS,20020404,2.40,2.45,2.38,2.45,5324
ADVADIS,20020405,2.40,2.44,2.40,2.42,3582
ADVADIS,20020408,2.44,2.44,2.44,2.44,450
ADVADIS,20020409,2.45,2.45,2.37,2.44,3251
ADVADIS,20020410,2.37,2.42,2.37,2.42,2053
ADVADIS,20020411,2.38,2.41,2.37,2.41,5554
ADVADIS,20020412,2.39,2.39,2.39,2.39,100
ADVADIS,20020415,2.25,2.35,2.24,2.33,2934
ADVADIS,20020416,2.30,2.30,2.30,2.30,500
ADVADIS,20020417,2.25,2.37,2.25,2.37,210
ADVADIS,20020418,2.25,2.34,2.25,2.34,220
ADVADIS,20020419,2.29,2.34,2.29,2.34,1150
ADVADIS,20020422,2.34,2.34,2.34,2.34,600
ADVADIS,20020423,2.34,2.34,2.34,2.34,200
ADVADIS,20020424,2.27,2.30,2.26,2.30,2410
ADVADIS,20020425,2.26,2.26,2.26,2.26,200
ADVADIS,20020429,2.30,2.30,2.24,2.30,14293
ADVADIS,20020430,2.26,2.35,2.26,2.35,20050
ADVADIS,20020502,2.35,2.35,2.35,2.35,100000
ADVADIS,20020506,2.34,2.34,2.20,2.20,66800
ADVADIS,20020507,2.20,2.29,2.20,2.29,5965
ADVADIS,20020508,2.25,2.25,2.25,2.25,1626
ADVADIS,20020509,2.25,2.29,2.00,2.27,11730
ADVADIS,20020510,2.25,2.25,2.25,2.25,300
ADVADIS,20020513,2.20,2.25,2.15,2.25,3149
ADVADIS,20020514,2.25,2.25,2.20,2.21,2120
ADVADIS,20020515,2.21,2.24,2.18,2.18,6923
ADVADIS,20020516,2.20,2.20,2.18,2.20,2695
ADVADIS,20020517,2.20,2.24,2.20,2.24,324550
ADVADIS,20020520,2.25,2.32,2.21,2.29,14352
ADVADIS,20020521,2.27,2.30,2.20,2.27,22455
ADVADIS,20020522,2.25,2.26,2.21,2.25,15776
ADVADIS,20020523,2.23,2.25,2.23,2.25,110
ADVADIS,20020524,2.20,2.20,2.00,2.15,22000
ADVADIS,20020527,2.13,2.27,2.13,2.25,11030
ADVADIS,20020528,2.20,2.20,2.15,2.15,6205
ADVADIS,20020529,2.21,2.24,2.18,2.19,2813
ADVADIS,20020531,2.23,2.23,2.23,2.23,500
ADVADIS,20020603,2.21,2.23,2.20,2.23,4125
ADVADIS,20020604,2.24,2.24,2.20,2.20,7990
ADVADIS,20020605,2.19,2.19,2.19,2.19,4069
ADVADIS,20020606,2.16,2.17,2.10,2.11,6115
ADVADIS,20020607,2.12,2.12,2.12,2.12,1577
ADVADIS,20020610,2.15,2.15,2.15,2.15,500
ADVADIS,20020611,2.16,2.16,2.10,2.16,870
ADVADIS,20020612,2.19,2.19,2.12,2.19,1112
ADVADIS,20020613,2.18,2.20,2.10,2.20,9431
ADVADIS,20020614,2.12,2.15,2.12,2.13,2030
ADVADIS,20020617,2.12,2.15,2.12,2.15,700
ADVADIS,20020618,2.13,2.19,2.12,2.12,4401
ADVADIS,20020619,2.10,2.11,2.10,2.10,2190
ADVADIS,20020620,2.08,2.16,2.08,2.15,1657
ADVADIS,20020621,2.12,2.15,2.12,2.15,1534
ADVADIS,20020624,2.15,2.15,2.05,2.05,12708
ADVADIS,20020625,2.06,2.13,2.05,2.13,13017
ADVADIS,20020626,2.10,2.10,2.10,2.10,13000
ADVADIS,20020627,2.05,2.10,2.04,2.10,2600
ADVADIS,20020628,2.03,2.12,2.03,2.12,2300
ADVADIS,20020701,2.09,2.12,2.09,2.12,3990
ADVADIS,20020702,2.04,2.07,2.01,2.07,1501
ADVADIS,20020703,2.05,2.05,2.05,2.05,9700
ADVADIS,20020704,2.09,2.09,2.05,2.05,110
ADVADIS,20020705,2.04,2.05,2.04,2.05,2288
ADVADIS,20020708,2.00,2.05,2.00,2.03,2456
ADVADIS,20020709,1.99,2.04,1.98,1.99,4419
ADVADIS,20020710,1.99,2.02,1.98,2.02,2010
ADVADIS,20020711,2.00,2.00,1.92,1.98,2010
ADVADIS,20020712,1.81,1.98,1.81,1.98,9263
ADVADIS,20020715,1.95,1.98,1.83,1.95,7600
ADVADIS,20020716,1.86,1.86,1.82,1.82,5876
ADVADIS,20020717,2.00,2.00,1.99,1.99,15391
ADVADIS,20020718,2.02,2.02,1.86,1.89,8510
ADVADIS,20020719,1.97,1.97,1.97,1.97,5000
ADVADIS,20020722,1.90,1.90,1.85,1.85,480
ADVADIS,20020723,1.90,1.90,1.90,1.90,5000
ADVADIS,20020724,1.88,1.90,1.88,1.90,600
ADVADIS,20020725,1.85,1.85,1.85,1.85,3000
ADVADIS,20020726,1.83,1.90,1.83,1.84,2185
ADVADIS,20020729,1.85,1.85,1.85,1.85,200
ADVADIS,20020730,1.82,1.82,1.82,1.82,500
ADVADIS,20020731,1.75,1.80,1.75,1.80,1660
ADVADIS,20020801,1.80,1.80,1.80,1.80,1440
ADVADIS,20020802,1.83,1.83,1.83,1.83,50
ADVADIS,20020805,1.80,1.85,1.80,1.85,1700
ADVADIS,20020806,1.85,1.95,1.85,1.95,1955
ADVADIS,20020807,1.92,1.92,1.92,1.92,100
ADVADIS,20020808,1.90,1.95,1.90,1.95,2500
ADVADIS,20020809,1.92,1.92,1.91,1.91,730
ADVADIS,20020812,1.92,1.92,1.92,1.92,100
ADVADIS,20020813,1.88,1.90,1.88,1.90,90
ADVADIS,20020814,1.90,1.90,1.90,1.90,100
ADVADIS,20020816,1.90,1.90,1.77,1.77,1750
ADVADIS,20020819,1.84,1.84,1.84,1.84,125
ADVADIS,20020820,1.75,1.89,1.75,1.89,2212
ADVADIS,20020821,1.84,1.85,1.84,1.85,1810
ADVADIS,20020822,1.80,1.86,1.80,1.85,621
ADVADIS,20020823,1.80,1.80,1.80,1.80,1000
ADVADIS,20020826,1.80,1.80,1.68,1.80,4682
ADVADIS,20020827,1.75,1.79,1.75,1.79,2020
ADVADIS,20020828,1.75,1.78,1.75,1.78,1184
ADVADIS,20020829,1.70,1.78,1.70,1.76,7467
ADVADIS,20020830,1.68,1.68,1.68,1.68,500
ADVADIS,20020902,1.70,1.70,1.70,1.70,200
ADVADIS,20020903,1.72,1.72,1.68,1.72,12045
ADVADIS,20020904,1.76,1.80,1.76,1.80,5427
ADVADIS,20020905,1.81,2.00,1.81,1.90,21015
ADVADIS,20020906,1.95,2.10,1.95,2.01,17309
ADVADIS,20020909,2.06,2.10,2.05,2.06,40818
ADVADIS,20020910,2.10,2.10,1.98,2.00,8898
ADVADIS,20020911,2.05,2.08,2.00,2.00,32816
ADVADIS,20020912,2.05,2.05,1.96,1.96,23942
ADVADIS,20020913,1.92,1.96,1.90,1.96,5690
ADVADIS,20020916,1.91,1.98,1.91,1.98,1763
ADVADIS,20020917,1.95,1.98,1.95,1.98,1920
ADVADIS,20020918,1.95,1.96,1.95,1.96,5000
ADVADIS,20020919,1.93,1.93,1.91,1.91,1242
ADVADIS,20020920,1.94,1.94,1.94,1.94,200
ADVADIS,20020923,1.87,1.92,1.86,1.92,4789
ADVADIS,20020924,1.90,1.95,1.89,1.90,3187
ADVADIS,20020925,1.87,1.90,1.87,1.90,3700
ADVADIS,20020926,1.87,1.90,1.87,1.90,3673
ADVADIS,20020927,1.86,1.90,1.86,1.90,700
ADVADIS,20020930,1.91,1.91,1.86,1.86,2800
ADVADIS,20021001,1.89,1.89,1.89,1.89,200
ADVADIS,20021002,1.85,1.94,1.85,1.94,33039
ADVADIS,20021003,1.95,1.97,1.90,1.95,6977
ADVADIS,20021004,1.96,1.97,1.70,1.96,2534
ADVADIS,20021007,1.93,1.93,1.93,1.93,100
ADVADIS,20021008,1.85,1.92,1.82,1.89,1470
ADVADIS,20021009,1.93,1.93,1.81,1.84,7322
ADVADIS,20021010,1.90,1.93,1.90,1.93,15357
ADVADIS,20021011,1.89,1.93,1.89,1.93,1765
ADVADIS,20021014,1.91,1.93,1.90,1.93,4362
ADVADIS,20021015,1.97,1.97,1.90,1.90,28234
ADVADIS,20021016,1.87,1.87,1.87,1.87,1000
ADVADIS,20021017,1.87,1.87,1.87,1.87,100
ADVADIS,20021018,1.87,1.90,1.85,1.90,600
ADVADIS,20021021,1.85,1.90,1.85,1.89,2385
ADVADIS,20021022,1.89,1.89,1.86,1.89,3598
ADVADIS,20021023,1.83,1.88,1.83,1.88,2446
ADVADIS,20021024,1.88,1.92,1.88,1.92,16718
ADVADIS,20021025,1.93,1.99,1.91,1.98,16820
ADVADIS,20021028,2.00,2.08,2.00,2.06,45490
ADVADIS,20021029,2.09,2.10,2.05,2.06,41731
ADVADIS,20021030,2.01,2.03,2.00,2.03,32772
ADVADIS,20021031,2.01,2.03,2.00,2.02,12432
ADVADIS,20021104,2.01,2.04,1.99,1.99,8736
ADVADIS,20021105,1.98,1.99,1.95,1.99,7251
ADVADIS,20021106,1.99,1.99,1.95,1.97,1502
ADVADIS,20021107,1.96,2.01,1.96,1.99,3189
ADVADIS,20021108,2.10,2.15,2.01,2.05,104700
ADVADIS,20021112,2.13,2.24,2.13,2.16,181330
ADVADIS,20021113,2.20,2.22,2.16,2.20,79839
ADVADIS,20021114,2.20,2.20,2.14,2.19,43674
ADVADIS,20021115,2.15,2.15,2.11,2.11,43563
ADVADIS,20021118,2.08,2.13,2.08,2.11,34266
ADVADIS,20021119,2.11,2.12,2.10,2.10,23839
ADVADIS,20021120,2.03,2.05,1.98,2.01,38525
ADVADIS,20021121,1.96,2.02,1.96,2.02,30897
ADVADIS,20021122,1.99,2.01,1.99,1.99,9281
ADVADIS,20021125,2.01,2.02,1.98,2.01,21655
ADVADIS,20021126,1.98,2.00,1.98,1.99,14676
ADVADIS,20021127,1.99,2.00,1.98,1.99,4550
ADVADIS,20021128,2.00,2.00,1.98,1.99,3794
ADVADIS,20021129,1.96,1.99,1.96,1.98,9771
ADVADIS,20021202,1.97,1.99,1.92,1.99,6402
ADVADIS,20021203,1.99,1.99,1.96,1.98,8440
ADVADIS,20021204,1.96,1.98,1.96,1.98,5576
ADVADIS,20021205,2.15,2.20,2.11,2.11,293139
ADVADIS,20021206,2.13,2.15,2.07,2.14,109058
ADVADIS,20021209,2.15,2.16,2.13,2.16,29804
ADVADIS,20021210,2.14,2.15,2.12,2.12,55138
ADVADIS,20021211,2.11,2.14,2.10,2.11,22124
ADVADIS,20021212,2.11,2.12,2.07,2.08,40250
ADVADIS,20021213,2.06,2.06,2.03,2.06,13637
ADVADIS,20021216,2.04,2.08,2.02,2.02,16960
ADVADIS,20021217,2.04,2.05,2.02,2.03,28979
ADVADIS,20021218,2.02,2.02,2.00,2.02,12297
ADVADIS,20021219,2.01,2.02,1.99,2.00,32170
ADVADIS,20021220,2.00,2.03,1.98,2.02,32003
ADVADIS,20021223,2.00,2.01,1.99,2.01,8641
ADVADIS,20021227,2.02,2.03,1.95,2.00,13484
ADVADIS,20021230,1.91,1.91,1.80,1.84,53229
ADVADIS,20021231,1.84,1.85,1.82,1.83,24387
ADVADIS,20030102,1.84,1.84,1.80,1.82,11005
ADVADIS,20030103,1.92,1.92,1.80,1.83,18454
ADVADIS,20030106,1.83,1.83,1.74,1.78,22923
ADVADIS,20030107,1.78,1.79,1.72,1.72,15852
ADVADIS,20030108,1.71,1.76,1.68,1.76,35943
ADVADIS,20030109,1.75,1.78,1.72,1.75,18653
ADVADIS,20030110,1.76,1.85,1.74,1.80,79599
ADVADIS,20030113,1.82,1.82,1.75,1.78,43758
ADVADIS,20030114,1.78,1.78,1.73,1.76,14993
ADVADIS,20030115,1.76,1.77,1.75,1.77,9287
ADVADIS,20030116,1.77,1.78,1.75,1.75,5059
ADVADIS,20030117,1.75,1.75,1.73,1.75,9949
ADVADIS,20030120,1.75,1.76,1.73,1.74,4939
ADVADIS,20030121,1.72,1.74,1.69,1.73,22542
ADVADIS,20030122,1.71,1.73,1.70,1.73,15489
ADVADIS,20030123,1.73,1.73,1.70,1.72,6881
ADVADIS,20030124,1.73,1.75,1.72,1.75,9565
ADVADIS,20030127,1.76,1.76,1.71,1.74,3152
ADVADIS,20030128,1.73,1.73,1.73,1.73,430
ADVADIS,20030129,1.70,1.70,1.68,1.70,7658
ADVADIS,20030130,1.70,1.73,1.67,1.69,2897
ADVADIS,20030131,1.70,1.73,1.68,1.73,15330
ADVADIS,20030203,1.74,1.74,1.68,1.71,11217
ADVADIS,20030204,1.68,1.80,1.68,1.79,79306
ADVADIS,20030205,1.80,1.80,1.72,1.72,31799
ADVADIS,20030206,1.73,1.73,1.67,1.67,16125
ADVADIS,20030207,1.73,1.73,1.62,1.68,21104
ADVADIS,20030210,1.66,1.70,1.66,1.70,9136
ADVADIS,20030211,1.73,1.73,1.70,1.72,1651
ADVADIS,20030212,1.67,1.67,1.63,1.63,31290
ADVADIS,20030213,1.62,1.64,1.60,1.62,6989
ADVADIS,20030214,1.61,1.61,1.56,1.56,26460
ADVADIS,20030217,1.60,1.65,1.56,1.58,36201
ADVADIS,20030218,1.57,1.60,1.53,1.53,22862
ADVADIS,20030219,1.50,1.52,1.50,1.52,13645
ADVADIS,20030220,1.50,1.53,1.50,1.52,8821
ADVADIS,20030221,1.56,1.57,1.51,1.51,13199
ADVADIS,20030224,1.54,1.54,1.52,1.52,16150
ADVADIS,20030225,1.51,1.51,1.45,1.45,35330
ADVADIS,20030226,1.46,1.47,1.41,1.44,15851
ADVADIS,20030227,1.42,1.42,1.27,1.29,44803
ADVADIS,20030228,1.21,1.30,1.20,1.20,89589
ADVADIS,20030303,1.22,1.31,1.22,1.28,132703
ADVADIS,20030304,1.29,1.30,1.23,1.26,61732
ADVADIS,20030305,1.26,1.27,1.21,1.22,31720
ADVADIS,20030306,1.28,1.50,1.28,1.50,231324
ADVADIS,20030307,1.55,1.56,1.40,1.40,149008
ADVADIS,20030310,1.43,1.43,1.34,1.37,47718
ADVADIS,20030311,1.33,1.36,1.29,1.36,26186
ADVADIS,20030312,1.35,1.38,1.35,1.37,9000
ADVADIS,20030313,1.36,1.44,1.36,1.40,37985
ADVADIS,20030314,1.40,1.40,1.34,1.36,47404
ADVADIS,20030317,1.37,1.37,1.28,1.30,17838
ADVADIS,20030318,1.34,1.35,1.29,1.30,36305
ADVADIS,20030319,1.34,1.34,1.30,1.31,10102
ADVADIS,20030320,1.31,1.31,1.29,1.30,7628
ADVADIS,20030321,1.35,1.35,1.32,1.35,17372
ADVADIS,20030324,1.38,1.39,1.35,1.37,40919
ADVADIS,20030325,1.37,1.43,1.35,1.40,50682
ADVADIS,20030326,1.41,1.44,1.41,1.44,46723
ADVADIS,20030327,1.39,1.43,1.39,1.40,21327
ADVADIS,20030328,1.40,1.40,1.39,1.39,11716
ADVADIS,20030331,1.38,1.38,1.35,1.35,21228
ADVADIS,20030401,1.32,1.36,1.32,1.36,21620
ADVADIS,20030402,1.35,1.36,1.32,1.36,10182
ADVADIS,20030403,1.36,1.38,1.34,1.37,23031
ADVADIS,20030404,1.36,1.41,1.36,1.39,23979
ADVADIS,20030407,1.40,1.43,1.38,1.40,38981
ADVADIS,20030408,1.41,1.41,1.39,1.40,40959
ADVADIS,20030409,1.42,1.43,1.39,1.43,24877
ADVADIS,20030410,1.44,1.53,1.44,1.49,111519
ADVADIS,20030411,1.49,1.50,1.48,1.48,23400
ADVADIS,20030414,1.49,1.49,1.45,1.45,12540
ADVADIS,20030415,1.45,1.45,1.43,1.45,22075
ADVADIS,20030416,1.43,1.44,1.41,1.44,3400
ADVADIS,20030417,1.43,1.43,1.43,1.43,500
ADVADIS,20030422,1.44,1.45,1.43,1.44,4946
ADVADIS,20030423,1.44,1.52,1.44,1.52,138878
ADVADIS,20030424,1.54,1.57,1.52,1.53,93136
ADVADIS,20030425,1.51,1.52,1.49,1.50,8625
ADVADIS,20030428,1.50,1.59,1.50,1.58,74601
ADVADIS,20030429,1.59,1.60,1.55,1.60,58630
ADVADIS,20030430,1.60,1.60,1.58,1.60,17257
ADVADIS,20030502,1.58,1.60,1.58,1.60,28429
ADVADIS,20030505,1.58,1.65,1.58,1.65,37273
ADVADIS,20030506,1.65,1.65,1.58,1.60,37719
ADVADIS,20030507,1.58,1.67,1.58,1.64,101080
ADVADIS,20030508,1.61,1.75,1.61,1.72,92659
ADVADIS,20030509,1.76,1.76,1.72,1.72,28130
ADVADIS,20030512,1.72,1.75,1.71,1.75,25256
ADVADIS,20030513,1.75,1.76,1.72,1.75,17270
ADVADIS,20030514,1.75,1.75,1.72,1.75,19060
ADVADIS,20030515,1.72,1.72,1.66,1.68,50314
ADVADIS,20030516,1.69,1.69,1.64,1.67,13204
ADVADIS,20030519,1.66,1.67,1.62,1.67,22044
ADVADIS,20030520,1.65,1.70,1.65,1.67,17524
ADVADIS,20030521,1.67,1.74,1.67,1.73,31632
ADVADIS,20030522,1.75,1.76,1.72,1.73,60751
ADVADIS,20030523,1.72,1.73,1.70,1.71,7076
ADVADIS,20030526,1.69,1.72,1.69,1.70,2360
ADVADIS,20030527,1.69,1.69,1.67,1.67,4904
ADVADIS,20030528,1.67,1.69,1.66,1.68,6016
ADVADIS,20030529,1.66,1.70,1.63,1.70,32080
ADVADIS,20030530,1.65,1.70,1.65,1.70,11051
ADVADIS,20030602,1.65,1.68,1.65,1.67,6111
ADVADIS,20030603,1.65,1.67,1.60,1.66,34934
ADVADIS,20030604,1.63,1.65,1.60,1.63,46380
ADVADIS,20030605,1.65,1.65,1.60,1.65,37167
ADVADIS,20030606,1.61,1.62,1.60,1.60,4044
ADVADIS,20030609,1.62,1.64,1.62,1.63,11816
ADVADIS,20030610,1.61,1.63,1.61,1.63,27502
ADVADIS,20030611,1.60,1.63,1.57,1.58,69769
ADVADIS,20030612,1.55,1.57,1.53,1.53,30805
ADVADIS,20030613,1.54,1.54,1.54,1.54,1500
ADVADIS,20030616,1.50,1.55,1.50,1.55,7839
ADVADIS,20030617,1.58,1.58,1.58,1.58,200
ADVADIS,20030618,1.54,1.58,1.54,1.54,15801
ADVADIS,20030620,1.54,1.54,1.50,1.52,16500
ADVADIS,20030623,1.50,1.53,1.50,1.52,9105
ADVADIS,20030624,1.50,1.50,1.46,1.46,15283
ADVADIS,20030625,1.48,1.48,1.40,1.42,42735
ADVADIS,20030626,1.40,1.41,1.37,1.41,10455
ADVADIS,20030627,1.43,1.47,1.42,1.47,5881
ADVADIS,20030630,1.45,1.48,1.45,1.48,3439
ADVADIS,20030701,1.46,1.47,1.45,1.46,7145
ADVADIS,20030702,1.45,1.47,1.45,1.47,374
ADVADIS,20030703,1.44,1.52,1.44,1.52,24792
ADVADIS,20030704,1.50,1.65,1.50,1.64,84941
ADVADIS,20030707,1.72,2.01,1.71,2.01,373917
ADVADIS,20030708,2.00,2.01,1.90,1.91,149021
ADVADIS,20030709,1.91,1.94,1.84,1.93,37192
ADVADIS,20030710,1.90,1.92,1.88,1.90,27013
ADVADIS,20030711,1.84,1.89,1.83,1.89,25815
ADVADIS,20030714,1.84,1.93,1.84,1.93,26865
ADVADIS,20030715,1.94,1.94,1.89,1.89,2018
ADVADIS,20030716,1.90,1.93,1.90,1.92,19862
ADVADIS,20030717,1.90,2.04,1.90,2.02,68809
ADVADIS,20030718,2.00,2.08,2.00,2.04,44612
ADVADIS,20030721,2.06,2.08,2.00,2.07,42554
ADVADIS,20030722,2.08,2.08,2.02,2.04,47015
ADVADIS,20030723,2.04,2.04,2.00,2.01,7844
ADVADIS,20030724,1.91,2.00,1.91,2.00,19640
ADVADIS,20030725,2.04,2.04,1.95,2.02,10360
ADVADIS,20030728,2.02,2.06,2.00,2.02,13013
ADVADIS,20030729,2.04,2.06,2.01,2.05,267117
ADVADIS,20030730,2.06,2.07,2.00,2.02,46624
ADVADIS,20030731,2.02,2.02,1.96,1.99,24154
ADVADIS,20030801,2.00,2.00,1.93,1.96,103480
ADVADIS,20030804,1.95,2.02,1.95,2.02,9124
ADVADIS,20030805,2.07,2.19,2.05,2.08,201112
ADVADIS,20030806,2.10,2.10,2.02,2.05,92851
ADVADIS,20030807,2.04,2.19,2.03,2.08,217492
ADVADIS,20030808,2.10,2.10,2.05,2.06,121405
ADVADIS,20030811,2.06,2.11,2.05,2.05,60868
ADVADIS,20030812,2.08,2.10,2.05,2.06,63028
ADVADIS,20030813,2.09,2.10,2.01,2.09,210972
ADVADIS,20030814,2.06,2.11,2.01,2.09,74598
ADVADIS,20030818,2.10,2.13,2.06,2.10,73812
ADVADIS,20030819,2.11,2.13,2.07,2.10,48752
ADVADIS,20030820,2.10,2.11,2.07,2.07,19151
ADVADIS,20030821,2.08,2.08,2.04,2.07,25388
ADVADIS,20030822,2.10,2.13,2.07,2.09,80966
ADVADIS,20030825,2.05,2.11,2.05,2.09,14024
ADVADIS,20030826,2.08,2.11,2.07,2.11,54763
ADVADIS,20030827,2.08,2.15,2.05,2.06,90602
ADVADIS,20030828,2.07,2.09,2.06,2.06,11717
ADVADIS,20030829,2.06,2.09,2.06,2.06,6998
ADVADIS,20030901,2.06,2.08,2.03,2.06,34214
ADVADIS,20030902,2.04,2.04,2.01,2.02,31728
ADVADIS,20030903,2.04,2.04,1.90,1.93,27021
ADVADIS,20030904,1.92,1.92,1.85,1.91,25971
ADVADIS,20030905,1.90,1.90,1.85,1.89,13028
ADVADIS,20030908,1.90,1.90,1.81,1.90,53845
ADVADIS,20030909,1.94,1.95,1.89,1.89,50079
ADVADIS,20030910,1.87,1.90,1.85,1.90,33459
ADVADIS,20030911,1.93,1.93,1.90,1.90,12120
ADVADIS,20030912,1.94,1.94,1.87,1.90,7275
ADVADIS,20030915,1.87,1.90,1.84,1.84,7025
ADVADIS,20030916,1.85,1.92,1.85,1.90,7469
ADVADIS,20030917,1.85,1.87,1.84,1.87,65117
ADVADIS,20030918,1.88,1.88,1.86,1.86,511
ADVADIS,20030919,1.85,1.85,1.82,1.82,28627
ADVADIS,20030922,1.82,1.85,1.82,1.82,26701
ADVADIS,20030923,1.83,1.85,1.82,1.82,7134
ADVADIS,20030924,1.85,1.85,1.83,1.83,2420
ADVADIS,20030925,1.82,1.83,1.82,1.82,10367
ADVADIS,20030926,1.83,1.85,1.81,1.85,9144
ADVADIS,20030929,1.83,1.83,1.79,1.79,17982
ADVADIS,20030930,1.78,1.78,1.69,1.69,22197
ADVADIS,20031001,1.83,1.83,1.68,1.68,14371
ADVADIS,20031002,1.70,1.80,1.68,1.72,19419
ADVADIS,20031003,1.77,1.77,1.74,1.74,3151
ADVADIS,20031006,1.77,1.79,1.74,1.79,13347
ADVADIS,20031007,1.80,1.80,1.77,1.77,11730
ADVADIS,20031008,1.81,1.85,1.81,1.85,21318
ADVADIS,20031009,1.84,1.90,1.84,1.89,40697
ADVADIS,20031010,1.88,1.88,1.86,1.87,7806
ADVADIS,20031013,1.88,1.88,1.80,1.80,19288
ADVADIS,20031014,1.80,1.85,1.78,1.78,13546
ADVADIS,20031015,1.85,1.85,1.75,1.82,26830
ADVADIS,20031016,1.82,1.83,1.78,1.83,17695
ADVADIS,20031017,1.78,1.82,1.76,1.82,8301
ADVADIS,20031020,1.75,1.81,1.75,1.80,17980
ADVADIS,20031021,1.79,1.79,1.70,1.77,21867
ADVADIS,20031023,1.74,1.74,1.69,1.74,38348
ADVADIS,20031024,1.73,1.75,1.71,1.74,16099
ADVADIS,20031027,1.75,1.75,1.73,1.73,10500
ADVADIS,20031028,1.75,1.75,1.72,1.74,21220
ADVADIS,20031029,1.74,1.74,1.68,1.72,7120
ADVADIS,20031030,1.72,1.73,1.70,1.73,8910
ADVADIS,20031031,1.72,1.72,1.67,1.67,3981
ADVADIS,20031103,1.68,1.70,1.67,1.70,22001
ADVADIS,20031104,1.69,1.74,1.68,1.68,8700
ADVADIS,20031105,1.68,1.68,1.64,1.67,52042
ADVADIS,20031106,1.67,1.68,1.60,1.61,144916
ADVADIS,20031107,1.66,1.66,1.51,1.52,33843
ADVADIS,20031110,1.55,1.55,1.45,1.52,31023
ADVADIS,20031112,1.53,1.59,1.52,1.52,26471
ADVADIS,20031113,1.54,1.56,1.47,1.48,94825
ADVADIS,20031114,1.52,1.52,1.40,1.43,399768
ADVADIS,20031117,1.43,1.43,1.38,1.39,171822
ADVADIS,20031118,1.43,1.51,1.42,1.45,620458
ADVADIS,20031119,1.48,1.53,1.47,1.53,577416
ADVADIS,20031120,1.57,1.64,1.56,1.64,258311
ADVADIS,20031121,1.65,1.66,1.59,1.66,100502
ADVADIS,20031124,1.65,1.65,1.58,1.62,102752
ADVADIS,20031125,1.62,1.75,1.61,1.75,281804
ADVADIS,20031126,1.72,1.77,1.72,1.75,65892
ADVADIS,20031127,1.76,1.86,1.73,1.80,186754
ADVADIS,20031128,1.80,1.86,1.78,1.85,138140
ADVADIS,20031201,1.86,1.86,1.80,1.80,16323
ADVADIS,20031202,1.83,1.84,1.80,1.81,24285
ADVADIS,20031203,1.80,1.84,1.80,1.81,59954
ADVADIS,20031204,1.80,1.82,1.80,1.82,19085
ADVADIS,20031205,1.81,1.82,1.81,1.82,15521
ADVADIS,20031208,1.83,1.84,1.83,1.83,10790
ADVADIS,20031209,1.84,1.84,1.83,1.83,18995
ADVADIS,20031210,1.82,1.82,1.82,1.82,22674
ADVADIS,20031211,1.81,1.85,1.80,1.85,81878
ADVADIS,20031212,1.85,1.93,1.83,1.90,57753
ADVADIS,20031215,1.94,1.94,1.90,1.90,47754
ADVADIS,20031216,1.90,1.91,1.89,1.91,86047
ADVADIS,20031217,1.90,1.93,1.90,1.90,86779
ADVADIS,20031218,1.89,1.91,1.85,1.85,87703
ADVADIS,20031219,1.81,1.81,1.74,1.74,87843
ADVADIS,20031222,1.70,1.78,1.70,1.78,31706
ADVADIS,20031223,1.75,1.81,1.75,1.79,13761
ADVADIS,20031229,1.80,1.80,1.77,1.77,4105
ADVADIS,20031230,1.76,1.78,1.75,1.78,468
ADVADIS,20031231,1.80,1.80,1.75,1.80,610
ADVADIS,20040102,1.75,1.75,1.74,1.75,8550
ADVADIS,20040105,1.75,1.75,1.70,1.70,108919
ADVADIS,20040106,1.74,1.75,1.70,1.75,16431
ADVADIS,20040107,1.73,1.73,1.64,1.70,34914
ADVADIS,20040108,1.70,1.71,1.69,1.70,19562
ADVADIS,20040109,1.74,1.74,1.70,1.70,7921
ADVADIS,20040112,1.70,1.74,1.70,1.70,11200
ADVADIS,20040113,1.75,1.75,1.72,1.72,12772
ADVADIS,20040114,1.74,1.76,1.74,1.76,14523
ADVADIS,20040115,1.76,1.86,1.76,1.84,80296
ADVADIS,20040116,1.86,1.86,1.81,1.85,16040
ADVADIS,20040119,1.86,1.87,1.78,1.78,102409
ADVADIS,20040120,1.78,1.78,1.75,1.76,75681
ADVADIS,20040121,1.80,1.80,1.70,1.74,84532
ADVADIS,20040122,1.76,1.84,1.70,1.72,169187
ADVADIS,20040123,1.74,1.81,1.73,1.74,766571
ADVADIS,20040126,1.75,1.75,1.71,1.73,308316
ADVADIS,20040127,1.78,1.84,1.75,1.79,1603735
ADVADIS,20040128,1.81,1.86,1.75,1.78,1449174
ADVADIS,20040129,1.79,1.85,1.79,1.82,282509
ADVADIS,20040130,1.79,1.82,1.70,1.80,604316
ADVADIS,20040202,1.78,1.80,1.74,1.78,168302
ADVADIS,20040203,1.83,1.89,1.83,1.84,384657
ADVADIS,20040204,1.85,1.85,1.80,1.83,63624
ADVADIS,20040205,1.85,1.85,1.81,1.82,71615
ADVADIS,20040206,1.81,1.90,1.80,1.86,303236
ADVADIS,20040209,1.88,2.03,1.84,2.03,475578
ADVADIS,20040210,2.05,2.05,1.97,2.02,144268
ADVADIS,20040211,2.00,2.03,1.97,2.03,75297
ADVADIS,20040212,2.03,2.04,2.00,2.04,69393
ADVADIS,20040213,2.01,2.07,1.97,2.02,260776
ADVADIS,20040216,2.02,2.09,1.98,2.09,324135
ADVADIS,20040217,2.09,2.13,2.06,2.13,415908
ADVADIS,20040218,2.11,2.14,2.06,2.14,195487
ADVADIS,20040219,2.13,2.16,2.08,2.13,284797
ADVADIS,20040220,2.09,2.13,2.08,2.12,209735
ADVADIS,20040223,2.12,2.15,2.08,2.14,305010
ADVADIS,20040224,2.15,2.15,2.06,2.08,152367
ADVADIS,20040225,2.01,2.10,2.01,2.05,12139
ADVADIS,20040226,2.09,2.11,2.06,2.10,79735
ADVADIS,20040227,2.08,2.12,2.07,2.11,71832
ADVADIS,20040301,2.08,2.09,2.04,2.07,110069
ADVADIS,20040302,2.04,2.09,1.97,2.08,329787
ADVADIS,20040303,2.10,2.16,2.05,2.14,225156
ADVADIS,20040304,2.14,2.15,2.11,2.12,48406
ADVADIS,20040305,2.14,2.39,2.14,2.28,558835
ADVADIS,20040308,2.35,2.46,2.33,2.46,436243
ADVADIS,20040309,2.50,2.51,2.38,2.38,218042
ADVADIS,20040310,2.38,2.45,2.38,2.42,307129
ADVADIS,20040311,2.35,2.40,2.25,2.40,225970
ADVADIS,20040312,2.38,2.44,2.35,2.40,359982
ADVADIS,20040315,2.37,2.60,2.37,2.43,379573
ADVADIS,20040316,2.40,2.46,2.34,2.45,241917
ADVADIS,20040317,2.45,2.55,2.42,2.45,675532
ADVADIS,20040318,2.49,2.50,2.38,2.40,412286
ADVADIS,20040319,2.44,2.44,2.25,2.40,220717
ADVADIS,20040322,2.45,2.45,2.36,2.39,290955
ADVADIS,20040323,2.35,2.41,2.34,2.35,391179
ADVADIS,20040324,2.38,2.38,2.26,2.30,123124
ADVADIS,20040325,2.30,2.30,2.22,2.29,89776
ADVADIS,20040326,2.29,2.30,2.23,2.27,752611
ADVADIS,20040329,2.18,2.23,2.12,2.16,565076
ADVADIS,20040330,2.18,2.19,2.12,2.15,656578
ADVADIS,20040331,2.18,2.21,1.97,2.05,3414416
ADVADIS,20040401,2.10,2.25,2.08,2.20,856901
ADVADIS,20040402,2.23,2.29,2.18,2.18,651470
ADVADIS,20040405,2.20,2.20,2.11,2.12,192805
ADVADIS,20040406,2.13,2.16,2.12,2.13,91286
ADVADIS,20040407,2.15,2.25,2.15,2.22,676010
ADVADIS,20040408,2.22,2.28,2.20,2.24,672624
ADVADIS,20040413,2.27,2.29,2.22,2.22,326119
ADVADIS,20040414,2.21,2.21,2.17,2.19,229236
ADVADIS,20040415,2.20,2.20,2.15,2.16,172821
ADVADIS,20040416,2.18,2.18,2.14,2.17,123646
ADVADIS,20040419,2.17,2.25,2.13,2.22,341223
ADVADIS,20040420,2.24,2.25,2.20,2.22,427761
ADVADIS,20040421,2.23,2.26,2.20,2.24,326498
ADVADIS,20040422,2.26,2.27,2.17,2.20,99112
ADVADIS,20040423,2.18,2.20,2.17,2.20,267785
ADVADIS,20040426,2.20,2.20,2.16,2.16,86008
ADVADIS,20040427,2.16,2.16,2.08,2.12,234304
ADVADIS,20040428,2.14,2.16,2.11,2.15,88802
ADVADIS,20040429,2.14,2.16,2.10,2.16,94056
ADVADIS,20040430,2.11,2.19,2.11,2.19,52868
ADVADIS,20040504,2.19,2.20,2.15,2.19,37819
ADVADIS,20040505,2.22,2.24,2.18,2.19,231736
ADVADIS,20040506,2.20,2.21,2.11,2.14,166454
ADVADIS,20040507,2.15,2.15,2.06,2.10,55931
ADVADIS,20040510,2.00,2.09,1.97,2.09,123133
ADVADIS,20040511,2.01,2.09,1.98,2.03,147352
ADVADIS,20040512,2.00,2.10,1.99,2.09,133231
ADVADIS,20040513,2.05,2.09,2.03,2.06,39322
ADVADIS,20040514,2.04,2.06,2.04,2.06,26027
ADVADIS,20040517,2.05,2.15,2.05,2.15,49851
ADVADIS,20040518,2.15,2.20,2.10,2.18,154011
ADVADIS,20040519,2.17,2.19,2.16,2.19,43701
ADVADIS,20040520,2.19,2.19,2.13,2.18,232388
ADVADIS,20040521,2.18,2.18,2.14,2.18,79915
ADVADIS,20040524,2.16,2.17,2.14,2.15,6150
ADVADIS,20040525,2.13,2.14,2.13,2.13,6012
ADVADIS,20040526,2.12,2.13,2.06,2.07,212429
ADVADIS,20040527,2.05,2.10,2.05,2.09,19480
ADVADIS,20040528,2.06,2.10,2.04,2.10,76652
ADVADIS,20040531,2.09,2.09,2.03,2.08,171437
ADVADIS,20040601,2.06,2.09,2.06,2.06,22483
ADVADIS,20040602,2.06,2.12,2.06,2.07,71133
ADVADIS,20040603,2.06,2.07,2.01,2.05,103255
ADVADIS,20040604,2.07,2.17,2.07,2.13,446720
ADVADIS,20040607,2.14,2.14,2.09,2.10,86314
ADVADIS,20040608,2.09,2.09,2.03,2.03,125044
ADVADIS,20040609,2.04,2.04,1.95,1.97,274876
ADVADIS,20040611,1.93,2.00,1.93,2.00,64671
ADVADIS,20040614,1.98,1.98,1.94,1.96,24385
ADVADIS,20040615,1.97,1.97,1.94,1.96,11881
ADVADIS,20040616,1.97,1.97,1.96,1.96,11111
ADVADIS,20040617,1.94,1.95,1.87,1.94,71430
ADVADIS,20040618,1.91,1.91,1.87,1.89,109645
ADVADIS,20040621,1.92,1.93,1.89,1.91,95750
ADVADIS,20040622,1.90,1.95,1.89,1.94,181192
ADVADIS,20040623,1.96,1.96,1.94,1.95,95280
ADVADIS,20040624,1.94,1.96,1.92,1.95,204921
ADVADIS,20040625,1.92,1.95,1.90,1.94,152806
ADVADIS,20040628,1.94,1.96,1.89,1.90,179530
ADVADIS,20040629,1.93,1.94,1.89,1.91,191897
ADVADIS,20040630,1.92,1.92,1.87,1.87,111522
ADVADIS,20040701,1.87,1.87,1.77,1.77,273715
ADVADIS,20040702,1.80,1.90,1.75,1.89,155496
ADVADIS,20040705,1.88,1.90,1.85,1.88,27164
ADVADIS,20040706,1.85,1.90,1.81,1.87,59451
ADVADIS,20040707,1.82,1.83,1.79,1.80,100506
ADVADIS,20040708,1.83,1.83,1.78,1.81,53641
ADVADIS,20040709,1.82,1.82,1.75,1.76,96436
ADVADIS,20040712,1.76,1.76,1.71,1.73,322682
ADVADIS,20040713,1.70,1.73,1.64,1.68,298305
ADVADIS,20040714,1.69,1.70,1.66,1.68,48693
ADVADIS,20040715,1.69,1.69,1.52,1.52,254850
ADVADIS,20040716,1.55,1.59,1.49,1.56,497561
ADVADIS,20040719,1.57,1.58,1.48,1.51,228440
ADVADIS,20040720,1.50,1.65,1.50,1.63,958499
ADVADIS,20040721,1.66,1.73,1.64,1.72,456224
ADVADIS,20040722,1.70,1.71,1.67,1.71,176431
ADVADIS,20040723,1.71,1.71,1.65,1.69,63766
ADVADIS,20040726,1.70,1.70,1.66,1.69,37268
ADVADIS,20040727,1.65,1.68,1.63,1.64,62599
ADVADIS,20040728,1.63,1.65,1.60,1.61,199856
ADVADIS,20040729,1.60,1.69,1.60,1.69,116204
ADVADIS,20040730,1.74,1.74,1.70,1.70,189905
ADVADIS,20040802,1.69,1.70,1.65,1.68,31657
ADVADIS,20040803,1.71,1.71,1.65,1.67,157222
ADVADIS,20040804,1.58,1.65,1.57,1.58,210844
ADVADIS,20040805,1.59,1.60,1.50,1.54,386588
ADVADIS,20040806,1.56,1.58,1.46,1.49,368947
ADVADIS,20040809,1.52,1.52,1.47,1.49,65067
ADVADIS,20040810,1.52,1.52,1.42,1.42,225937
ADVADIS,20040811,1.42,1.44,1.37,1.40,324333
ADVADIS,20040812,1.40,1.49,1.39,1.49,263020
ADVADIS,20040813,1.47,1.54,1.46,1.47,546334
ADVADIS,20040816,1.47,1.47,1.40,1.45,121161
ADVADIS,20040817,1.46,1.49,1.43,1.47,109119
ADVADIS,20040818,1.49,1.49,1.43,1.43,397707
ADVADIS,20040819,1.43,1.44,1.42,1.43,226172
ADVADIS,20040820,1.44,1.45,1.40,1.43,383213
ADVADIS,20040823,1.44,1.46,1.40,1.46,544418
ADVADIS,20040824,1.46,1.48,1.43,1.47,121883
ADVADIS,20040825,1.45,1.47,1.44,1.44,78530
ADVADIS,20040826,1.44,1.45,1.43,1.45,40182
ADVADIS,20040827,1.44,1.45,1.43,1.44,43556
ADVADIS,20040830,1.45,1.54,1.44,1.53,676888
ADVADIS,20040831,1.57,1.59,1.53,1.55,814367
ADVADIS,20040901,1.55,1.57,1.53,1.55,175965
ADVADIS,20040902,1.57,1.57,1.53,1.55,449755
ADVADIS,20040903,1.54,1.54,1.51,1.52,89378
ADVADIS,20040906,1.53,1.55,1.50,1.54,58537
ADVADIS,20040907,1.55,1.64,1.54,1.62,798356
ADVADIS,20040908,1.62,1.69,1.59,1.69,542605
ADVADIS,20040909,1.68,1.72,1.65,1.69,515449
ADVADIS,20040910,1.70,1.70,1.64,1.65,284517
ADVADIS,20040913,1.64,1.67,1.63,1.66,125867
ADVADIS,20040914,1.68,1.70,1.67,1.69,396884
ADVADIS,20040915,1.67,1.67,1.65,1.67,62799
ADVADIS,20040916,1.67,1.68,1.62,1.65,191080
ADVADIS,20040917,1.65,1.65,1.62,1.63,128263
ADVADIS,20040920,1.62,1.64,1.59,1.63,127245
ADVADIS,20040921,1.62,1.64,1.59,1.61,110225
ADVADIS,20040922,1.61,1.61,1.55,1.57,145729
ADVADIS,20040923,1.55,1.56,1.52,1.53,181246
ADVADIS,20040924,1.53,1.56,1.53,1.54,78378
ADVADIS,20040927,1.55,1.55,1.52,1.55,69692
ADVADIS,20040928,1.54,1.62,1.54,1.62,76189
ADVADIS,20040929,1.62,1.68,1.62,1.65,245706
ADVADIS,20040930,1.65,1.67,1.62,1.63,71998
ADVADIS,20041001,1.64,1.65,1.59,1.60,203447
ADVADIS,20041004,1.64,1.64,1.57,1.62,148322
ADVADIS,20041005,1.62,1.62,1.59,1.60,120472
ADVADIS,20041006,1.62,1.63,1.59,1.62,134073
ADVADIS,20041007,1.60,1.62,1.59,1.60,175216
ADVADIS,20041008,1.59,1.60,1.55,1.58,116573
ADVADIS,20041011,1.59,1.59,1.54,1.55,132522
ADVADIS,20041012,1.55,1.56,1.53,1.55,197373
ADVADIS,20041013,1.54,1.57,1.54,1.57,63736
ADVADIS,20041014,1.56,1.57,1.55,1.55,26907
ADVADIS,20041015,1.57,1.63,1.56,1.61,351660
ADVADIS,20041018,1.65,1.70,1.62,1.64,222360
ADVADIS,20041019,1.62,1.65,1.61,1.61,84671
ADVADIS,20041020,1.61,1.61,1.57,1.60,157184
ADVADIS,20041021,1.59,1.60,1.55,1.60,121024
ADVADIS,20041022,1.58,1.58,1.55,1.58,78180
ADVADIS,20041025,1.55,1.58,1.55,1.56,136649
ADVADIS,20041026,1.58,1.60,1.56,1.59,89105
ADVADIS,20041027,1.62,1.62,1.56,1.58,86444
ADVADIS,20041028,1.59,1.61,1.57,1.57,141972
ADVADIS,20041029,1.60,1.62,1.60,1.60,126758
ADVADIS,20041102,1.61,1.63,1.58,1.60,162412
ADVADIS,20041103,1.60,1.60,1.58,1.60,61219
ADVADIS,20041104,1.59,1.60,1.56,1.58,60389
ADVADIS,20041105,1.53,1.53,1.42,1.44,496906
ADVADIS,20041108,1.41,1.42,1.36,1.39,213081
ADVADIS,20041109,1.40,1.49,1.40,1.46,515997
ADVADIS,20041110,1.46,1.46,1.40,1.40,481150
ADVADIS,20041112,1.41,1.43,1.40,1.41,146913
ADVADIS,20041115,1.43,1.43,1.40,1.41,166381
ADVADIS,20041116,1.42,1.42,1.37,1.41,112522
ADVADIS,20041117,1.40,1.40,1.37,1.39,177749
ADVADIS,20041118,1.39,1.39,1.35,1.35,175461
ADVADIS,20041119,1.34,1.36,1.32,1.35,108080
ADVADIS,20041122,1.37,1.37,1.26,1.27,460266
ADVADIS,20041123,1.28,1.28,1.17,1.17,1587357
ADVADIS,20041124,1.18,1.23,1.01,1.06,2704855
ADVADIS,20041125,1.05,1.11,1.05,1.06,998375
ADVADIS,20041126,1.07,1.12,1.05,1.08,2104655
ADVADIS,20041129,1.09,1.09,1.05,1.06,745043
ADVADIS,20041130,1.07,1.07,1.02,1.04,829016
ADVADIS,20041201,1.05,1.09,1.01,1.04,1942273
ADVADIS,20041202,1.07,1.25,1.06,1.25,4729691
ADVADIS,20041203,1.29,1.33,1.22,1.22,4814084
ADVADIS,20041206,1.24,1.27,1.15,1.19,1447801
ADVADIS,20041207,1.20,1.27,1.17,1.25,1455269
ADVADIS,20041208,1.24,1.24,1.18,1.22,1029089
ADVADIS,20041209,1.22,1.25,1.20,1.22,498404
ADVADIS,20041210,1.22,1.23,1.19,1.21,297508
ADVADIS,20041213,1.20,1.22,1.16,1.18,807361
ADVADIS,20041214,1.18,1.18,1.14,1.16,509675
ADVADIS,20041215,1.16,1.23,1.14,1.22,751580
ADVADIS,20041216,1.23,1.23,1.19,1.20,712903
ADVADIS,20041217,1.20,1.21,1.18,1.19,173241
ADVADIS,20041220,1.19,1.21,1.17,1.20,405208
ADVADIS,20041221,1.17,1.24,1.17,1.23,831008
ADVADIS,20041222,1.23,1.23,1.20,1.22,569295
ADVADIS,20041223,1.22,1.22,1.19,1.19,954315
ADVADIS,20041224,1.19,1.20,1.18,1.19,100962
ADVADIS,20041227,1.20,1.20,1.18,1.19,269250
ADVADIS,20041228,1.19,1.19,1.16,1.17,713053
ADVADIS,20041229,1.18,1.25,1.16,1.22,1107856
ADVADIS,20041230,1.20,1.22,1.15,1.16,1042216
ADVADIS,20041231,1.18,1.19,1.16,1.18,357578
ADVADIS,20050103,1.19,1.19,1.17,1.18,193573
ADVADIS,20050104,1.17,1.18,1.16,1.17,79698
ADVADIS,20050105,1.17,1.18,1.15,1.17,195382
ADVADIS,20050106,1.15,1.18,1.14,1.18,406391
ADVADIS,20050107,1.18,1.19,1.17,1.18,252539
ADVADIS,20050110,1.18,1.18,1.16,1.17,133430
ADVADIS,20050111,1.16,1.17,1.15,1.17,98638
ADVADIS,20050112,1.17,1.19,1.16,1.16,301291
ADVADIS,20050113,1.16,1.19,1.16,1.18,295957
ADVADIS,20050114,1.18,1.18,1.15,1.17,342104
ADVADIS,20050117,1.18,1.18,1.15,1.16,273215
ADVADIS,20050118,1.16,1.16,1.13,1.15,270799
ADVADIS,20050119,1.15,1.15,1.07,1.14,224669
ADVADIS,20050120,1.12,1.12,1.09,1.11,391223
ADVADIS,20050121,1.10,1.10,1.07,1.07,210446
ADVADIS,20050124,1.07,1.14,1.06,1.13,304484
ADVADIS,20050125,1.13,1.16,1.12,1.14,248549
ADVADIS,20050126,1.13,1.14,1.10,1.12,307457
ADVADIS,20050127,1.12,1.13,1.11,1.11,183831
ADVADIS,20050128,1.10,1.16,1.09,1.13,586734
ADVADIS,20050131,1.14,1.15,1.12,1.13,320441
ADVADIS,20050201,1.13,1.15,1.12,1.14,281621
ADVADIS,20050202,1.15,1.15,1.11,1.12,523054
ADVADIS,20050203,1.12,1.12,1.09,1.11,538356
ADVADIS,20050204,1.13,1.19,1.11,1.17,1583340
ADVADIS,20050207,1.18,1.22,1.16,1.19,1649909
ADVADIS,20050208,1.22,1.23,1.18,1.18,1142301
ADVADIS,20050209,1.17,1.18,1.15,1.16,313862
ADVADIS,20050210,1.17,1.18,1.14,1.17,464060
ADVADIS,20050211,1.14,1.15,1.11,1.12,930585
ADVADIS,20050214,1.11,1.14,1.08,1.12,1103629
ADVADIS,20050215,1.12,1.13,1.11,1.13,155009
ADVADIS,20050216,1.12,1.14,1.11,1.12,176591
ADVADIS,20050217,1.11,1.13,1.10,1.13,205450
ADVADIS,20050218,1.20,1.23,1.16,1.16,2146577
ADVADIS,20050221,1.17,1.20,1.16,1.20,660608
ADVADIS,20050222,1.20,1.20,1.17,1.19,395627
ADVADIS,20050223,1.18,1.22,1.18,1.21,845271
ADVADIS,20050224,1.22,1.29,1.20,1.27,3358831
ADVADIS,20050225,1.27,1.28,1.23,1.24,1226450
ADVADIS,20050228,1.23,1.23,1.12,1.16,1807190
ADVADIS,20050301,1.16,1.16,1.12,1.14,499087
ADVADIS,20050302,1.13,1.14,1.10,1.11,970130
ADVADIS,20050303,1.12,1.12,1.10,1.10,706897
ADVADIS,20050304,1.12,1.15,1.10,1.10,1309032
ADVADIS,20050307,1.12,1.12,1.10,1.10,384934
ADVADIS,20050308,1.11,1.11,1.07,1.08,931273
ADVADIS,20050309,1.08,1.09,1.06,1.06,735188
ADVADIS,20050310,1.09,1.11,1.05,1.06,1917916
ADVADIS,20050311,1.07,1.08,1.04,1.05,661262
ADVADIS,20050314,1.05,1.06,1.02,1.03,475495
ADVADIS,20050315,1.02,1.04,1.00,1.03,707161
ADVADIS,20050316,1.03,1.04,1.00,1.01,379455
ADVADIS,20050317,1.01,1.01,0.88,0.90,2417458
ADVADIS,20050318,0.87,0.94,0.85,0.90,2112783
ADVADIS,20050321,0.91,0.94,0.88,0.90,1083750
ADVADIS,20050322,0.90,0.91,0.88,0.89,312591
ADVADIS,20050323,0.90,0.93,0.88,0.92,743709
ADVADIS,20050324,0.93,0.94,0.91,0.92,553867
ADVADIS,20050329,0.91,0.93,0.89,0.91,342840
ADVADIS,20050330,0.90,0.91,0.89,0.90,116287
ADVADIS,20050331,0.91,0.92,0.89,0.92,248430
ADVADIS,20050401,0.92,0.92,0.90,0.91,243805
ADVADIS,20050404,0.95,1.10,0.89,0.89,10690473
ADVADIS,20050405,0.90,0.90,0.81,0.83,5128108
ADVADIS,20050406,0.84,0.86,0.79,0.84,1700750
ADVADIS,20050407,0.84,0.87,0.83,0.85,1116199
ADVADIS,20050411,0.86,0.87,0.82,0.85,1209010
ADVADIS,20050412,0.84,0.85,0.82,0.83,231764
ADVADIS,20050413,0.82,0.83,0.79,0.80,1012640
ADVADIS,20050414,0.79,0.79,0.70,0.71,2712518
ADVADIS,20050415,0.69,0.73,0.68,0.72,1552602
ADVADIS,20050418,0.71,0.72,0.69,0.70,543854
ADVADIS,20050419,0.70,0.71,0.65,0.66,1324675
ADVADIS,20050420,0.68,0.73,0.66,0.69,1666298
ADVADIS,20050421,0.69,0.71,0.68,0.69,694754
ADVADIS,20050422,0.70,0.73,0.69,0.70,918295
ADVADIS,20050425,0.70,0.72,0.67,0.67,426375
ADVADIS,20050426,0.68,0.69,0.66,0.68,362743
ADVADIS,20050427,0.68,0.68,0.65,0.66,534617
ADVADIS,20050428,0.67,0.73,0.66,0.68,1588201
ADVADIS,20050429,0.70,0.70,0.67,0.68,233028
ADVADIS,20050502,0.69,0.69,0.66,0.68,216391
ADVADIS,20050504,0.68,0.68,0.66,0.68,404561
ADVADIS,20050505,0.66,0.68,0.64,0.64,1604631
ADVADIS,20050506,0.65,0.65,0.56,0.58,4557155
ADVADIS,20050509,0.57,0.58,0.49,0.57,6123350
ADVADIS,20050510,0.59,0.59,0.54,0.55,1174986
ADVADIS,20050511,0.53,0.57,0.53,0.56,753674
ADVADIS,20050512,0.57,0.57,0.53,0.55,327239
ADVADIS,20050513,0.55,0.56,0.53,0.53,717496
ADVADIS,20050516,0.53,0.54,0.50,0.54,684504
ADVADIS,20050517,0.52,0.54,0.51,0.53,288155
ADVADIS,20050518,0.54,0.54,0.49,0.50,1189671
ADVADIS,20050519,0.50,0.53,0.49,0.52,1324194
ADVADIS,20050520,0.52,0.58,0.52,0.56,2612570
ADVADIS,20050523,0.55,0.60,0.55,0.59,1773804
ADVADIS,20050524,0.59,0.63,0.58,0.61,1136955
ADVADIS,20050525,0.61,0.61,0.58,0.61,713386
ADVADIS,20050527,0.61,0.62,0.61,0.61,192040
ADVADIS,20050530,0.61,0.71,0.61,0.70,2958511
ADVADIS,20050531,0.69,0.70,0.67,0.67,1228825
ADVADIS,20050601,0.67,0.71,0.67,0.70,1678427
ADVADIS,20050602,0.72,0.75,0.72,0.74,2036568
ADVADIS,20050603,0.74,0.74,0.68,0.69,3794391
ADVADIS,20050606,0.70,0.71,0.68,0.70,1010529
ADVADIS,20050607,0.71,0.72,0.70,0.71,728393
ADVADIS,20050608,0.70,0.70,0.68,0.70,734655
ADVADIS,20050609,0.70,0.70,0.68,0.69,723143
ADVADIS,20050610,0.66,0.68,0.62,0.64,1853469
ADVADIS,20050613,0.62,0.65,0.59,0.65,2704871
ADVADIS,20050614,0.66,0.68,0.64,0.64,1432037
ADVADIS,20050615,0.63,0.66,0.63,0.65,515846
ADVADIS,20050616,0.65,0.66,0.64,0.65,424796
ADVADIS,20050617,0.65,0.65,0.63,0.65,504561
ADVADIS,20050620,0.65,0.66,0.64,0.65,266024
ADVADIS,20050621,0.65,0.67,0.65,0.65,573890
ADVADIS,20050622,0.65,0.66,0.64,0.65,646153
ADVADIS,20050623,0.64,0.65,0.63,0.64,208316
ADVADIS,20050624,0.63,0.63,0.61,0.62,1023393
ADVADIS,20050627,0.60,0.62,0.60,0.61,386405
ADVADIS,20050628,0.61,0.63,0.61,0.62,262255
ADVADIS,20050629,0.62,0.62,0.61,0.62,221615
ADVADIS,20050630,0.62,0.62,0.60,0.61,477733
ADVADIS,20050701,0.60,0.60,0.57,0.58,1001326
ADVADIS,20050704,0.59,0.63,0.58,0.61,775815
ADVADIS,20050705,0.61,0.63,0.61,0.62,358289
ADVADIS,20050706,0.61,0.61,0.59,0.60,584619
ADVADIS,20050707,0.61,0.61,0.58,0.60,291417
ADVADIS,20050708,0.60,0.61,0.58,0.61,561493
ADVADIS,20050711,0.61,0.62,0.60,0.61,339298
ADVADIS,20050712,0.61,0.62,0.60,0.60,293885
ADVADIS,20050713,0.65,0.69,0.65,0.67,5670481
ADVADIS,20050714,0.69,0.70,0.66,0.67,2382275
ADVADIS,20050715,0.67,0.67,0.65,0.66,1084412
ADVADIS,20050718,0.66,0.68,0.65,0.66,562670
ADVADIS,20050719,0.66,0.66,0.64,0.65,628630
ADVADIS,20050720,0.64,0.66,0.64,0.65,416609
ADVADIS,20050721,0.64,0.65,0.63,0.65,744965
ADVADIS,20050722,0.64,0.65,0.63,0.65,302321
ADVADIS,20050725,0.65,0.66,0.64,0.65,613763
ADVADIS,20050726,0.65,0.66,0.64,0.66,449274
ADVADIS,20050727,0.66,0.69,0.66,0.67,1361486
ADVADIS,20050728,0.67,0.68,0.66,0.66,419042
ADVADIS,20050729,0.66,0.69,0.66,0.68,1278698
ADVADIS,20050801,0.68,0.69,0.67,0.67,137266
ADVADIS,20050802,0.67,0.68,0.66,0.67,311010
ADVADIS,20050803,0.66,0.67,0.65,0.66,439836
ADVADIS,20050804,0.66,0.68,0.65,0.67,610328
ADVADIS,20050805,0.66,0.67,0.65,0.66,325505
ADVADIS,20050808,0.66,0.66,0.64,0.64,361939
ADVADIS,20050809,0.63,0.64,0.63,0.64,218918
ADVADIS,20050810,0.60,0.64,0.60,0.62,1080418
ADVADIS,20050811,0.61,0.63,0.61,0.63,439904
ADVADIS,20050812,0.63,0.63,0.61,0.63,157370
ADVADIS,20050816,0.62,0.63,0.60,0.61,176317
ADVADIS,20050817,0.61,0.63,0.60,0.63,261466
ADVADIS,20050818,0.62,0.63,0.61,0.62,81578
ADVADIS,20050819,0.63,0.63,0.61,0.62,114052
ADVADIS,20050822,0.62,0.62,0.61,0.62,148020
ADVADIS,20050823,0.62,0.62,0.61,0.62,54207
ADVADIS,20050824,0.61,0.65,0.61,0.63,930487
ADVADIS,20050825,0.63,0.63,0.61,0.62,431241
ADVADIS,20050826,0.62,0.63,0.61,0.63,83964
ADVADIS,20050829,0.62,0.62,0.61,0.62,113458
ADVADIS,20050830,0.61,0.62,0.60,0.61,348314
ADVADIS,20050831,0.60,0.61,0.58,0.60,595146
ADVADIS,20050901,0.59,0.60,0.58,0.59,625467
ADVADIS,20050902,0.58,0.59,0.56,0.59,903622
ADVADIS,20050905,0.57,0.59,0.57,0.58,506786
ADVADIS,20050906,0.58,0.59,0.58,0.59,181298
ADVADIS,20050907,0.59,0.59,0.58,0.59,118011
ADVADIS,20050908,0.57,0.59,0.57,0.59,203258
ADVADIS,20050909,0.57,0.58,0.57,0.58,120180
ADVADIS,20050912,0.58,0.58,0.56,0.57,238287
ADVADIS,20050913,0.57,0.57,0.55,0.56,252680
ADVADIS,20050914,0.56,0.65,0.55,0.63,2204361
ADVADIS,20050915,0.62,0.62,0.59,0.62,1007562
ADVADIS,20050916,0.60,0.62,0.59,0.61,470605
ADVADIS,20050919,0.62,0.62,0.60,0.62,389704
ADVADIS,20050920,0.62,0.68,0.62,0.66,2596963
ADVADIS,20050921,0.68,0.68,0.63,0.64,1057216
ADVADIS,20050922,0.64,0.65,0.62,0.63,462986
ADVADIS,20050923,0.63,0.63,0.61,0.61,233086
ADVADIS,20050926,0.60,0.63,0.60,0.63,350705
ADVADIS,20050927,0.63,0.64,0.62,0.63,470571
ADVADIS,20050928,0.64,0.68,0.62,0.62,1748980
ADVADIS,20050929,0.62,0.64,0.62,0.64,501422
ADVADIS,20050930,0.64,0.65,0.63,0.65,282266
ADVADIS,20051003,0.65,0.65,0.63,0.65,207699
ADVADIS,20051004,0.65,0.65,0.62,0.63,500366
ADVADIS,20051005,0.63,0.63,0.61,0.61,412333
ADVADIS,20051006,0.62,0.62,0.60,0.61,466045
ADVADIS,20051007,0.61,0.62,0.60,0.62,439229
ADVADIS,20051010,0.62,0.62,0.61,0.62,192959
ADVADIS,20051011,0.62,0.64,0.60,0.62,411740
ADVADIS,20051012,0.62,0.63,0.61,0.61,231623
ADVADIS,20051013,0.62,0.62,0.60,0.61,363974
ADVADIS,20051014,0.61,0.61,0.59,0.61,173242
ADVADIS,20051017,0.62,0.62,0.60,0.61,177783
ADVADIS,20051018,0.60,0.60,0.59,0.60,418626
ADVADIS,20051019,0.59,0.60,0.58,0.58,154690
ADVADIS,20051020,0.59,0.60,0.58,0.59,325117
ADVADIS,20051021,0.59,0.60,0.57,0.60,411107
ADVADIS,20051024,0.59,0.60,0.58,0.59,384102
ADVADIS,20051025,0.58,0.59,0.56,0.59,560618
ADVADIS,20051026,0.59,0.59,0.57,0.57,424258
ADVADIS,20051027,0.56,0.58,0.55,0.57,467834
ADVADIS,20051028,0.57,0.57,0.56,0.57,119816
ADVADIS,20051031,0.60,0.61,0.57,0.57,789919
ADVADIS,20051102,0.58,0.59,0.57,0.59,579037
ADVADIS,20051103,0.59,0.59,0.57,0.59,431218
ADVADIS,20051104,0.58,0.59,0.57,0.57,651111
ADVADIS,20051107,0.57,0.58,0.56,0.58,458868
ADVADIS,20051108,0.58,0.58,0.56,0.57,285419
ADVADIS,20051109,0.57,0.58,0.56,0.58,192180
ADVADIS,20051110,0.56,0.64,0.56,0.60,3937699
ADVADIS,20051114,0.61,0.62,0.59,0.60,843329
ADVADIS,20051115,0.60,0.68,0.59,0.64,4853930
ADVADIS,20051116,0.64,0.64,0.61,0.61,600194
ADVADIS,20051117,0.60,0.63,0.60,0.63,753648
ADVADIS,20051118,0.63,0.63,0.60,0.61,1213805
ADVADIS,20051121,0.61,0.65,0.61,0.63,2064711
ADVADIS,20051122,0.65,0.65,0.63,0.64,1364308
ADVADIS,20051123,0.64,0.96,0.64,0.96,12702970
ADVADIS,20051124,1.01,1.09,0.74,0.84,16060766
ADVADIS,20051125,0.81,0.84,0.77,0.78,2874392
ADVADIS,20051128,0.79,0.88,0.78,0.86,4317129
ADVADIS,20051129,0.84,0.85,0.71,0.75,3120744
ADVADIS,20051130,0.72,0.78,0.72,0.73,2567625
ADVADIS,20051201,0.73,0.80,0.73,0.76,2028156
ADVADIS,20051202,0.76,0.78,0.74,0.75,862706
ADVADIS,20051205,0.75,0.84,0.74,0.78,3243387
ADVADIS,20051206,0.79,0.80,0.74,0.75,2135506
ADVADIS,20051207,0.76,0.76,0.72,0.72,1651467
ADVADIS,20051208,0.73,0.74,0.68,0.73,4066071
ADVADIS,20051209,0.74,0.78,0.72,0.74,2937876
ADVADIS,20051212,0.73,0.74,0.71,0.73,1000757
ADVADIS,20051213,0.72,0.72,0.70,0.71,1141982
ADVADIS,20051214,0.71,0.77,0.69,0.77,4767859
ADVADIS,20051215,0.76,0.82,0.75,0.78,4905200
ADVADIS,20051216,0.78,0.79,0.76,0.78,1099341
ADVADIS,20051219,0.77,0.83,0.77,0.79,2950346
ADVADIS,20051220,0.80,0.82,0.77,0.78,1937649
ADVADIS,20051221,0.77,0.78,0.75,0.75,1487124
ADVADIS,20051222,0.75,0.77,0.74,0.76,551429
ADVADIS,20051223,0.77,0.79,0.75,0.79,1114920
ADVADIS,20051227,0.78,0.82,0.78,0.80,3663229
ADVADIS,20051228,0.81,0.86,0.79,0.83,4411611
ADVADIS,20051229,0.84,0.84,0.80,0.82,1068143
ADVADIS,20051230,0.82,0.82,0.80,0.80,581658
ADVADIS,20060102,0.80,0.83,0.79,0.82,1530999
ADVADIS,20060103,0.83,0.86,0.82,0.83,2696355
ADVADIS,20060104,0.84,0.94,0.83,0.92,7302298
ADVADIS,20060105,0.92,0.96,0.89,0.95,4922018
ADVADIS,20060106,0.95,1.03,0.92,1.00,6437472
ADVADIS,20060109,1.02,1.04,0.92,0.96,4968375
ADVADIS,20060110,0.95,0.99,0.92,0.98,1971867
ADVADIS,20060111,0.98,1.03,0.97,0.98,2326714
ADVADIS,20060112,0.99,1.00,0.96,0.97,1385517
ADVADIS,20060113,0.96,0.97,0.94,0.96,1887595
ADVADIS,20060116,0.96,1.00,0.93,1.00,2904281
ADVADIS,20060117,1.01,1.17,1.01,1.12,9786254
ADVADIS,20060118,1.09,1.25,1.08,1.15,7737287
ADVADIS,20060119,1.18,1.21,1.14,1.18,2469922
ADVADIS,20060120,1.11,1.16,1.07,1.11,4981319
ADVADIS,20060123,1.09,1.13,1.05,1.10,1000162
ADVADIS,20060124,1.10,1.18,1.08,1.12,1343179
ADVADIS,20060125,1.15,1.15,1.09,1.11,903921
ADVADIS,20060126,1.11,1.23,1.10,1.16,4168718
ADVADIS,20060127,1.17,1.23,1.16,1.23,2877876
ADVADIS,20060130,1.23,1.45,1.23,1.45,6133054
ADVADIS,20060131,1.44,1.45,1.25,1.26,4193086
ADVADIS,20060201,1.25,1.34,1.19,1.30,2850529
ADVADIS,20060202,1.33,1.34,1.23,1.24,1949508
ADVADIS,20060203,1.21,1.24,1.11,1.16,2595861
ADVADIS,20060206,1.18,1.23,1.17,1.21,1063728
ADVADIS,20060207,1.22,1.22,1.17,1.19,826169
ADVADIS,20060208,1.18,1.21,1.17,1.19,520637
ADVADIS,20060209,1.21,1.29,1.21,1.23,2004158
ADVADIS,20060210,1.20,1.32,1.19,1.27,2396451
ADVADIS,20060213,1.29,1.35,1.27,1.27,2110908
ADVADIS,20060214,1.34,1.35,1.29,1.31,700910
ADVADIS,20060215,1.31,1.31,1.27,1.29,660316
ADVADIS,20060216,1.29,1.29,1.25,1.27,371115
ADVADIS,20060217,1.25,1.32,1.24,1.29,875511
ADVADIS,20060220,1.30,1.30,1.26,1.26,424523
ADVADIS,20060221,1.26,1.28,1.23,1.28,460846
ADVADIS,20060222,1.28,1.32,1.26,1.31,1046568
ADVADIS,20060223,1.30,1.32,1.28,1.31,640287
ADVADIS,20060224,1.31,1.38,1.30,1.37,2409979
ADVADIS,20060227,1.38,1.39,1.34,1.36,535305
ADVADIS,20060228,1.36,1.36,1.32,1.33,559679
ADVADIS,20060301,1.34,1.34,1.30,1.31,337647
ADVADIS,20060302,1.32,1.33,1.29,1.31,314181
ADVADIS,20060303,1.32,1.33,1.29,1.30,260556
ADVADIS,20060306,1.30,1.33,1.30,1.32,427655
ADVADIS,20060307,1.31,1.31,1.25,1.27,456950
ADVADIS,20060308,1.27,1.28,1.20,1.23,697243
ADVADIS,20060309,1.23,1.27,1.21,1.21,540325
ADVADIS,20060310,1.21,1.23,1.16,1.18,594450
ADVADIS,20060313,1.15,1.18,1.12,1.15,648621
ADVADIS,20060314,1.11,1.15,1.09,1.11,1134048
ADVADIS,20060315,1.12,1.19,1.12,1.18,707604
ADVADIS,20060316,1.19,1.21,1.17,1.18,415513
ADVADIS,20060317,1.15,1.18,1.14,1.17,1511675
ADVADIS,20060320,1.17,1.29,1.13,1.20,1900869
ADVADIS,20060321,1.21,1.26,1.18,1.22,584604
ADVADIS,20060322,1.19,1.21,1.15,1.18,822571
ADVADIS,20060323,1.18,1.20,1.17,1.19,454033
ADVADIS,20060324,1.20,1.21,1.19,1.21,502233
ADVADIS,20060327,1.22,1.28,1.22,1.23,1330174
ADVADIS,20060328,1.25,1.25,1.21,1.22,253243
ADVADIS,20060329,1.22,1.23,1.20,1.22,302624
ADVADIS,20060330,1.20,1.26,1.20,1.20,824084
ADVADIS,20060331,1.21,1.27,1.21,1.25,1537507
ADVADIS,20060403,1.26,1.44,1.25,1.39,4122624
ADVADIS,20060404,1.44,1.57,1.42,1.57,6112674
ADVADIS,20060405,1.59,1.64,1.50,1.57,3018302
ADVADIS,20060406,1.57,1.60,1.54,1.54,1158338
ADVADIS,20060407,1.54,1.54,1.47,1.51,1057750
ADVADIS,20060410,1.52,1.52,1.46,1.49,819530
ADVADIS,20060411,1.50,1.52,1.45,1.47,2161726
ADVADIS,20060412,1.42,1.46,1.39,1.44,747078
ADVADIS,20060413,1.42,1.46,1.37,1.43,603036
ADVADIS,20060418,1.40,1.45,1.33,1.45,2078747
ADVADIS,20060419,1.46,1.52,1.43,1.47,1069032
ADVADIS,20060420,1.47,1.48,1.41,1.43,575593
ADVADIS,20060421,1.41,1.44,1.38,1.42,354561
ADVADIS,20060424,1.44,1.45,1.37,1.38,457810
ADVADIS,20060425,1.40,1.40,1.33,1.33,702502
ADVADIS,20060426,1.34,1.39,1.30,1.36,895243
ADVADIS,20060427,1.37,1.39,1.32,1.34,608468
ADVADIS,20060428,1.33,1.37,1.33,1.33,371257
ADVADIS,20060502,1.33,1.39,1.33,1.35,259458
ADVADIS,20060504,1.35,1.42,1.35,1.41,831376
ADVADIS,20060505,1.41,1.43,1.38,1.39,307031
ADVADIS,20060508,1.40,1.41,1.34,1.34,568843
ADVADIS,20060509,1.31,1.36,1.30,1.32,534242
ADVADIS,20060510,1.32,1.37,1.31,1.32,908887
ADVADIS,20060511,1.35,1.41,1.35,1.39,484254
ADVADIS,20060512,1.38,1.40,1.36,1.39,230564
ADVADIS,20060515,1.37,1.58,1.36,1.56,7256231
ADVADIS,20060516,1.55,1.71,1.55,1.56,6448449
ADVADIS,20060517,1.77,1.77,1.61,1.62,8329304
ADVADIS,20060518,1.62,1.68,1.59,1.65,1363488
ADVADIS,20060519,1.75,1.79,1.69,1.70,2931926
ADVADIS,20060522,1.69,1.71,1.51,1.53,1620058
ADVADIS,20060523,1.50,1.50,1.20,1.47,2877449
ADVADIS,20060524,1.40,1.47,1.32,1.32,877227
ADVADIS,20060525,1.28,1.39,1.24,1.33,1285289
ADVADIS,20060526,1.36,1.41,1.35,1.40,678816
ADVADIS,20060529,1.40,1.40,1.35,1.35,387838
ADVADIS,20060530,1.35,1.35,1.27,1.29,928694
ADVADIS,20060531,1.26,1.34,1.23,1.31,402355
ADVADIS,20060601,1.30,1.32,1.28,1.30,315543
ADVADIS,20060602,1.32,1.37,1.29,1.35,484996
ADVADIS,20060605,1.37,1.38,1.34,1.37,378476
ADVADIS,20060606,1.34,1.35,1.29,1.31,735028
ADVADIS,20060607,1.33,1.33,1.27,1.31,214088
ADVADIS,20060608,1.29,1.30,1.24,1.25,569198
ADVADIS,20060609,1.27,1.28,1.20,1.24,363726
ADVADIS,20060612,1.22,1.22,1.04,1.04,440910
ADVADIS,20060613,0.98,1.00,0.80,0.87,1754168
ADVADIS,20060614,0.90,0.95,0.86,0.95,901510
ADVADIS,20060616,1.04,1.09,0.99,1.05,1159845
ADVADIS,20060619,1.03,1.06,1.03,1.06,410449
ADVADIS,20060620,1.05,1.12,1.04,1.10,605257
ADVADIS,20060621,1.12,1.14,1.09,1.13,392677
ADVADIS,20060622,1.26,1.32,1.20,1.22,1627318
ADVADIS,20060623,1.23,1.27,1.12,1.18,717601
ADVADIS,20060626,1.20,1.20,1.15,1.17,145999
ADVADIS,20060627,1.17,1.19,1.15,1.18,261483
ADVADIS,20060628,1.16,1.17,1.14,1.16,254691
ADVADIS,20060629,1.15,1.20,1.14,1.17,363492
ADVADIS,20060630,1.20,1.21,1.18,1.20,371925
ADVADIS,20060703,1.18,1.20,1.15,1.19,143132
ADVADIS,20060704,1.16,1.17,1.14,1.16,191678
ADVADIS,20060705,1.18,1.18,1.15,1.16,112895
ADVADIS,20060706,1.15,1.17,1.14,1.17,219677
ADVADIS,20060707,1.17,1.19,1.16,1.18,266282
ADVADIS,20060710,1.16,1.19,1.16,1.16,203040
ADVADIS,20060711,1.18,1.19,1.15,1.16,244847
ADVADIS,20060712,1.18,1.18,1.16,1.16,131637
ADVADIS,20060713,1.15,1.18,1.14,1.15,202032
ADVADIS,20060714,1.14,1.15,1.11,1.15,148468
ADVADIS,20060717,1.14,1.15,1.12,1.15,69140
ADVADIS,20060718,1.15,1.19,1.13,1.17,342164
ADVADIS,20060719,1.17,1.17,1.15,1.16,95195
ADVADIS,20060720,1.17,1.19,1.15,1.17,276178
ADVADIS,20060721,1.16,1.16,1.13,1.16,188780
ADVADIS,20060724,1.14,1.17,1.14,1.14,129557
ADVADIS,20060725,1.15,1.21,1.15,1.18,1114898
ADVADIS,20060726,1.20,1.20,1.17,1.19,193118
ADVADIS,20060727,1.19,1.26,1.19,1.23,935781
ADVADIS,20060728,1.24,1.24,1.20,1.23,253363
ADVADIS,20060731,1.24,1.24,1.19,1.21,310888
ADVADIS,20060801,1.20,1.21,1.19,1.21,133800
ADVADIS,20060802,1.22,1.22,1.18,1.21,165066
ADVADIS,20060803,1.21,1.21,1.12,1.15,758659
ADVADIS,20060804,1.11,1.13,1.10,1.13,385712
ADVADIS,20060807,1.13,1.13,1.05,1.07,719421
ADVADIS,20060808,1.07,1.11,1.06,1.07,360661
ADVADIS,20060809,1.06,1.10,1.06,1.09,203885
ADVADIS,20060810,1.09,1.16,1.05,1.15,637448
ADVADIS,20060811,1.16,1.16,1.10,1.13,156722
ADVADIS,20060814,1.11,1.14,1.10,1.13,67975
ADVADIS,20060816,1.12,1.12,1.10,1.10,117225
ADVADIS,20060817,1.12,1.12,1.09,1.10,94295
ADVADIS,20060818,1.10,1.15,1.10,1.10,152775
ADVADIS,20060821,1.10,1.13,1.08,1.11,60210
ADVADIS,20060822,1.09,1.11,1.08,1.09,83142
ADVADIS,20060823,1.09,1.10,1.08,1.10,109958
ADVADIS,20060824,1.09,1.10,1.08,1.09,148754
ADVADIS,20060825,1.08,1.09,1.06,1.06,150085
ADVADIS,20060828,1.06,1.08,1.06,1.06,187217
ADVADIS,20060829,1.08,1.08,1.04,1.07,220045
ADVADIS,20060830,1.06,1.07,1.05,1.05,378142
ADVADIS,20060831,1.06,1.08,1.05,1.08,142019
ADVADIS,20060901,1.06,1.08,1.05,1.08,252304
ADVADIS,20060904,1.09,1.16,1.06,1.15,791399
ADVADIS,20060905,1.15,1.16,1.10,1.15,453210
ADVADIS,20060906,1.14,1.14,1.11,1.11,218784
ADVADIS,20060907,1.26,1.32,1.18,1.24,6010574
ADVADIS,20060908,1.22,1.26,1.18,1.22,1418820
ADVADIS,20060911,1.23,1.23,1.18,1.22,453064
ADVADIS,20060912,1.21,1.25,1.20,1.23,799878
ADVADIS,20060913,1.23,1.23,1.19,1.21,249816
ADVADIS,20060914,1.19,1.30,1.19,1.28,2229315
ADVADIS,20060915,1.29,1.41,1.29,1.37,5056776
ADVADIS,20060918,1.39,1.39,1.34,1.35,1184623
ADVADIS,20060919,1.35,1.37,1.29,1.37,976229
ADVADIS,20060920,1.39,1.39,1.30,1.37,721180
ADVADIS,20060921,1.37,1.48,1.34,1.43,3248521
ADVADIS,20060922,1.41,1.54,1.39,1.51,2962733
ADVADIS,20060925,1.52,1.61,1.50,1.59,2057764
ADVADIS,20060926,1.64,1.67,1.52,1.56,1934940
ADVADIS,20060927,1.52,1.71,1.48,1.62,4028394
ADVADIS,20060928,1.68,1.72,1.58,1.59,2465650
ADVADIS,20060929,1.58,1.59,1.51,1.53,1138588
ADVADIS,20061002,1.49,1.49,1.42,1.48,1721246
ADVADIS,20061003,1.45,1.51,1.43,1.44,892461
ADVADIS,20061004,1.42,1.46,1.37,1.44,1439265
ADVADIS,20061005,1.46,1.55,1.44,1.50,2506951
ADVADIS,20061006,1.54,2.00,1.52,2.00,9214116
ADVADIS,20061009,2.03,2.45,2.00,2.27,17036154
ADVADIS,20061010,2.14,2.22,1.88,1.91,9399054
ADVADIS,20061011,1.86,2.19,1.85,1.99,8233609
ADVADIS,20061012,2.05,2.09,1.96,2.06,2093907
ADVADIS,20061013,2.07,2.13,2.03,2.08,1125767
ADVADIS,20061016,2.12,2.12,1.84,1.86,5002519
ADVADIS,20061017,1.89,1.95,1.74,1.93,4261754
ADVADIS,20061018,1.96,1.96,1.82,1.82,2726356
ADVADIS,20061019,1.83,1.87,1.77,1.78,3797567
ADVADIS,20061020,1.79,1.85,1.78,1.78,1934705
ADVADIS,20061023,1.80,1.85,1.74,1.75,2742625
ADVADIS,20061024,1.74,1.77,1.45,1.47,8893392
ADVADIS,20061025,1.51,1.56,1.47,1.53,3088285
ADVADIS,20061026,1.55,1.66,1.52,1.60,3373483
ADVADIS,20061027,1.62,1.63,1.55,1.58,1309009
ADVADIS,20061030,1.57,1.57,1.48,1.52,870862
ADVADIS,20061031,1.51,1.82,1.51,1.72,7506584
ADVADIS,20061102,1.70,1.78,1.64,1.67,3707464
ADVADIS,20061103,1.67,1.70,1.64,1.70,1577429
ADVADIS,20061106,1.77,1.94,1.74,1.94,6857819
ADVADIS,20061107,1.92,2.02,1.84,1.93,5464678
ADVADIS,20061108,1.96,2.06,1.73,1.81,6617394
ADVADIS,20061109,1.80,1.87,1.74,1.84,2739810
ADVADIS,20061110,1.85,1.85,1.80,1.82,925372
ADVADIS,20061113,1.82,1.87,1.79,1.82,991143
ADVADIS,20061114,1.81,1.84,1.78,1.78,1003720
ADVADIS,20061115,1.77,1.78,1.68,1.73,831552
ADVADIS,20061116,1.73,1.77,1.72,1.75,331710
ADVADIS,20061117,1.76,1.85,1.73,1.77,1207194
ADVADIS,20061120,1.75,1.81,1.74,1.79,981077
ADVADIS,20061121,1.79,1.79,1.70,1.74,2092061
ADVADIS,20061122,1.74,1.78,1.72,1.76,670408
ADVADIS,20061123,1.75,1.86,1.75,1.80,3061403
ADVADIS,20061124,1.82,1.95,1.75,1.95,4675692
ADVADIS,20061127,2.05,2.12,1.89,1.93,6023423
ADVADIS,20061128,1.91,2.02,1.82,1.87,2699912
ADVADIS,20061129,1.83,1.84,1.74,1.75,2944456
ADVADIS,20061130,1.75,1.81,1.73,1.78,1091401
ADVADIS,20061201,1.80,1.81,1.75,1.78,703215
ADVADIS,20061204,1.79,1.84,1.77,1.82,1242960
ADVADIS,20061205,1.82,1.84,1.79,1.79,672712
ADVADIS,20061206,1.79,1.88,1.78,1.84,2150147
ADVADIS,20061207,2.06,2.08,1.93,1.98,6250556
ADVADIS,20061208,1.98,2.12,1.95,2.07,5644617
ADVADIS,20061211,2.07,2.09,1.97,2.01,2583638
ADVADIS,20061212,2.05,2.05,1.85,1.86,4610093
ADVADIS,20061213,1.73,1.82,1.71,1.78,4687389
ADVADIS,20061214,1.79,1.85,1.71,1.71,1743176
ADVADIS,20061215,1.70,1.73,1.45,1.66,3627530
ADVADIS,20061218,1.69,1.75,1.63,1.70,1111384
ADVADIS,20061219,1.70,1.72,1.57,1.59,1087638
ADVADIS,20061220,1.59,1.64,1.49,1.55,1371111
ADVADIS,20061221,1.55,1.58,1.49,1.50,1592978
ADVADIS,20061222,1.52,1.61,1.52,1.56,1636812
ADVADIS,20061227,1.59,1.73,1.59,1.68,832218
ADVADIS,20061228,1.72,1.72,1.59,1.63,772617
ADVADIS,20061229,1.63,1.64,1.59,1.61,537813
ADVADIS,20070102,1.61,1.66,1.61,1.63,226501
ADVADIS,20070103,1.63,1.63,1.57,1.59,425047
ADVADIS,20070104,1.57,1.57,1.53,1.53,686799
ADVADIS,20070105,1.54,1.58,1.54,1.57,633119
ADVADIS,20070108,1.56,1.56,1.51,1.56,367482
ADVADIS,20070109,1.56,1.60,1.54,1.54,465569
ADVADIS,20070110,1.54,1.57,1.53,1.53,223179
ADVADIS,20070111,1.53,1.56,1.52,1.56,323488
ADVADIS,20070112,1.57,1.65,1.55,1.58,1095974
ADVADIS,20070115,1.60,1.65,1.57,1.63,916509
ADVADIS,20070116,1.62,1.67,1.60,1.64,1462877
ADVADIS,20070117,1.67,1.69,1.63,1.64,932656
ADVADIS,20070118,1.64,1.70,1.62,1.66,1158078
ADVADIS,20070119,1.63,1.64,1.59,1.61,541379
ADVADIS,20070122,1.61,1.63,1.53,1.56,954483
ADVADIS,20070123,1.58,1.58,1.55,1.58,303669
ADVADIS,20070124,1.56,1.59,1.49,1.53,797077
ADVADIS,20070125,1.54,1.54,1.50,1.52,476316
ADVADIS,20070126,1.50,1.52,1.48,1.51,333189
ADVADIS,20070129,1.51,1.59,1.51,1.55,1132289
ADVADIS,20070130,1.57,1.64,1.53,1.59,2029244
ADVADIS,20070131,1.60,1.63,1.58,1.61,924828
ADVADIS,20070201,1.61,1.62,1.57,1.57,310214
ADVADIS,20070202,1.59,1.59,1.53,1.55,470646
ADVADIS,20070205,1.57,1.60,1.56,1.57,325511
ADVADIS,20070206,1.58,1.77,1.57,1.77,4989907
ADVADIS,20070207,1.75,1.78,1.68,1.68,2571574
ADVADIS,20070208,1.65,1.73,1.60,1.61,1427593
ADVADIS,20070209,1.59,1.67,1.59,1.62,481506
ADVADIS,20070212,1.61,1.71,1.58,1.67,850203
ADVADIS,20070213,1.69,1.77,1.65,1.74,1323497
ADVADIS,20070214,1.71,1.73,1.66,1.67,1120347
ADVADIS,20070215,1.70,1.72,1.66,1.70,488790
ADVADIS,20070216,1.65,1.72,1.65,1.69,549124
ADVADIS,20070219,1.68,1.74,1.66,1.69,936699
ADVADIS,20070220,1.70,1.72,1.68,1.70,666362
ADVADIS,20070221,1.82,1.89,1.78,1.81,9839182
ADVADIS,20070222,1.84,1.84,1.73,1.74,4493394
ADVADIS,20070223,1.70,1.75,1.68,1.70,5105105
ADVADIS,20070226,1.43,1.45,1.38,1.39,2662687
ADVADIS,20070227,1.38,1.38,1.30,1.33,1662284
ADVADIS,20070228,1.24,1.38,1.24,1.31,1481789
ADVADIS,20070301,1.34,1.37,1.26,1.29,1110834
ADVADIS,20070302,1.30,1.33,1.27,1.32,746574
ADVADIS,20070305,1.30,1.30,1.27,1.28,430149
ADVADIS,20070306,1.30,1.32,1.29,1.31,482082
ADVADIS,20070307,1.38,1.42,1.37,1.39,4850511
ADVADIS,20070308,1.41,1.43,1.39,1.43,1502865
ADVADIS,20070309,1.43,1.43,1.38,1.40,962714
ADVADIS,20070312,1.40,1.43,1.39,1.41,1013467
ADVADIS,20070313,1.42,1.43,1.38,1.40,479941
ADVADIS,20070314,1.35,1.40,1.32,1.39,900333
ADVADIS,20070315,1.41,1.42,1.37,1.38,778085
ADVADIS,20070316,1.38,1.49,1.35,1.44,3729803
ADVADIS,20070319,1.45,1.47,1.41,1.44,1055323
ADVADIS,20070320,1.46,1.46,1.42,1.45,701291
ADVADIS,20070321,1.46,1.54,1.44,1.50,4453695
ADVADIS,20070322,1.52,1.52,1.47,1.47,1398982
ADVADIS,20070323,1.46,1.48,1.45,1.47,880128
ADVADIS,20070326,1.47,1.51,1.46,1.49,1038429
ADVADIS,20070327,1.51,1.52,1.48,1.49,547367
ADVADIS,20070328,1.49,1.53,1.47,1.51,1340925
ADVADIS,20070329,1.52,1.61,1.50,1.55,2410290
ADVADIS,20070330,1.58,1.58,1.52,1.56,1817588
ADVADIS,20070402,1.66,1.95,1.66,1.93,10593471
ADVADIS,20070403,1.94,2.30,1.85,2.12,12508986
ADVADIS,20070404,2.20,2.27,2.07,2.08,4807273
ADVADIS,20070405,2.07,2.11,2.01,2.04,2073462
ADVADIS,20070410,2.16,2.23,2.09,2.11,4129516
ADVADIS,20070411,2.12,2.13,2.00,2.02,1829452
ADVADIS,20070412,1.97,1.98,1.81,1.87,2288217
ADVADIS,20070413,1.84,1.97,1.84,1.92,1078612
ADVADIS,20070416,1.95,2.02,1.94,1.95,856572
ADVADIS,20070417,1.96,1.96,1.89,1.91,404104
ADVADIS,20070418,1.90,1.96,1.80,1.82,964415
ADVADIS,20070419,1.78,1.84,1.69,1.82,766260
ADVADIS,20070420,1.85,1.87,1.77,1.80,545098
ADVADIS,20070423,1.80,1.81,1.70,1.73,800628
ADVADIS,20070424,1.77,1.85,1.72,1.76,1112341
ADVADIS,20070425,1.79,1.79,1.72,1.75,295063
ADVADIS,20070426,1.81,1.82,1.73,1.73,537094
ADVADIS,20070427,1.73,1.78,1.70,1.74,312320
ADVADIS,20070430,1.77,1.77,1.70,1.72,199890
ADVADIS,20070502,1.73,1.76,1.73,1.75,201952
ADVADIS,20070504,1.74,1.83,1.74,1.78,592547
ADVADIS,20070507,1.77,1.80,1.73,1.76,385210
ADVADIS,20070508,1.76,1.77,1.70,1.70,503538
ADVADIS,20070509,1.70,1.77,1.67,1.69,807687
ADVADIS,20070510,1.66,1.70,1.58,1.60,838903
ADVADIS,20070511,1.54,1.59,1.50,1.58,1348023
ADVADIS,20070514,1.63,1.66,1.60,1.61,468422
ADVADIS,20070515,1.64,1.64,1.56,1.59,290641
ADVADIS,20070516,1.55,1.59,1.55,1.58,199165
ADVADIS,20070517,1.57,1.64,1.55,1.58,525217
ADVADIS,20070518,1.58,1.58,1.53,1.55,409831
ADVADIS,20070521,1.55,1.68,1.54,1.68,1299839
ADVADIS,20070522,1.72,1.83,1.70,1.79,2905245
ADVADIS,20070523,1.80,1.80,1.73,1.75,886133
ADVADIS,20070524,1.74,1.74,1.69,1.72,567322
ADVADIS,20070525,1.69,1.85,1.69,1.82,2660285
ADVADIS,20070528,1.85,1.91,1.81,1.83,1175452
ADVADIS,20070529,1.86,1.87,1.81,1.82,468148
ADVADIS,20070530,1.82,1.82,1.73,1.75,573616
ADVADIS,20070531,1.79,1.79,1.73,1.75,462892
ADVADIS,20070601,1.77,1.77,1.73,1.75,274771
ADVADIS,20070604,1.73,1.76,1.70,1.72,310784
ADVADIS,20070605,1.72,1.75,1.69,1.73,492005
ADVADIS,20070606,1.73,1.77,1.70,1.70,421824
ADVADIS,20070608,1.69,1.70,1.60,1.66,1388148
ADVADIS,20070611,1.67,1.71,1.63,1.69,461565
ADVADIS,20070612,1.68,1.70,1.64,1.64,282012
ADVADIS,20070613,1.64,1.64,1.60,1.63,509070
ADVADIS,20070614,1.62,1.71,1.61,1.64,1871921
ADVADIS,20070615,1.68,1.71,1.64,1.68,999715
ADVADIS,20070618,1.67,1.68,1.62,1.64,420344
ADVADIS,20070619,1.65,1.73,1.63,1.70,1021321
ADVADIS,20070620,1.72,1.76,1.69,1.74,989239
ADVADIS,20070621,1.74,1.76,1.70,1.71,591834
ADVADIS,20070622,1.74,1.85,1.73,1.84,2483975
ADVADIS,20070625,1.87,2.05,1.83,2.05,5468202
ADVADIS,20070626,2.03,2.05,1.88,1.88,1994795
ADVADIS,20070627,1.86,1.88,1.79,1.79,1124655
ADVADIS,20070628,1.80,1.86,1.76,1.79,695655
ADVADIS,20070629,1.83,1.84,1.78,1.83,472146
ADVADIS,20070702,1.80,1.83,1.74,1.76,630708
ADVADIS,20070703,1.79,1.82,1.77,1.81,402177
ADVADIS,20070704,1.82,1.90,1.80,1.86,1136413
ADVADIS,20070705,1.86,1.90,1.85,1.85,400445
ADVADIS,20070706,1.88,1.88,1.80,1.81,292928
ADVADIS,20070709,1.81,1.82,1.77,1.78,629795
ADVADIS,20070710,1.77,1.81,1.75,1.79,733400
ADVADIS,20070711,1.81,1.87,1.78,1.78,958653
ADVADIS,20070712,1.81,1.82,1.69,1.70,657304
ADVADIS,20070713,1.74,1.75,1.63,1.63,734805
ADVADIS,20070716,1.65,1.65,1.56,1.62,865426
ADVADIS,20070717,1.59,1.59,1.49,1.58,1202290
ADVADIS,20070718,1.58,1.58,1.53,1.53,1060440
ADVADIS,20070719,1.55,1.55,1.49,1.53,1525814
ADVADIS,20070720,1.53,1.55,1.49,1.50,993346
ADVADIS,20070723,1.50,1.50,1.40,1.50,3495493
ADVADIS,20070724,1.51,1.58,1.50,1.50,1272260
ADVADIS,20070725,1.51,1.54,1.44,1.52,1036858
ADVADIS,20070726,1.53,1.57,1.41,1.42,1693050
ADVADIS,20070727,1.41,1.41,1.34,1.39,635059
ADVADIS,20070730,1.42,1.44,1.38,1.44,551773
ADVADIS,20070731,1.45,1.47,1.41,1.43,301333
ADVADIS,20070801,1.39,1.39,1.33,1.35,444044
ADVADIS,20070802,1.36,1.40,1.35,1.36,116532
ADVADIS,20070803,1.37,1.37,1.32,1.32,456741
ADVADIS,20070806,1.32,1.33,1.25,1.32,364771
ADVADIS,20070807,1.33,1.36,1.32,1.33,197993
ADVADIS,20070808,1.35,1.35,1.32,1.34,92372
ADVADIS,20070809,1.35,1.35,1.25,1.28,272559
ADVADIS,20070810,1.22,1.25,1.15,1.16,523337
ADVADIS,20070813,1.22,1.27,1.16,1.27,677138
ADVADIS,20070814,1.29,1.29,1.22,1.26,332986
ADVADIS,20070816,1.20,1.20,0.99,1.06,1772018
ADVADIS,20070817,1.00,1.10,0.95,1.06,1445607
ADVADIS,20070820,1.10,1.12,1.06,1.06,1244357
ADVADIS,20070821,1.08,1.08,1.00,1.01,658569
ADVADIS,20070822,1.02,1.08,1.00,1.05,1534319
ADVADIS,20070823,1.08,1.10,1.04,1.05,774796
ADVADIS,20070824,1.05,1.09,1.03,1.08,620718
ADVADIS,20070827,1.09,1.30,1.09,1.21,3177559
ADVADIS,20070828,1.20,1.28,1.16,1.20,1852050
ADVADIS,20070829,1.13,1.20,1.11,1.18,1324598
ADVADIS,20070830,1.28,1.29,1.16,1.20,1510331
ADVADIS,20070831,1.22,1.24,1.20,1.21,748463
ADVADIS,20070903,1.22,1.24,1.20,1.24,588253
ADVADIS,20070904,1.23,1.30,1.21,1.28,2322829
ADVADIS,20070905,1.29,1.29,1.24,1.24,966185
ADVADIS,20070906,1.24,1.25,1.21,1.22,592096
ADVADIS,20070907,1.24,1.24,1.16,1.16,395545
ADVADIS,20070910,1.15,1.15,1.06,1.15,532528
ADVADIS,20070911,1.15,1.20,1.13,1.20,394349
ADVADIS,20070912,1.20,1.22,1.10,1.18,661062
ADVADIS,20070913,1.17,1.18,1.13,1.18,418311
ADVADIS,20070914,1.17,1.20,1.15,1.18,577230
ADVADIS,20070917,1.16,1.17,1.12,1.16,365851
ADVADIS,20070918,1.14,1.20,1.14,1.19,590396
ADVADIS,20070919,1.22,1.24,1.18,1.20,602872
ADVADIS,20070920,1.20,1.20,1.16,1.17,384442
ADVADIS,20070921,1.16,1.25,1.15,1.20,2548462
ADVADIS,20070924,1.20,1.30,1.20,1.26,2630366
ADVADIS,20070925,1.25,1.30,1.22,1.23,474625
ADVADIS,20070926,1.24,1.25,1.21,1.23,502664
ADVADIS,20070927,1.24,1.24,1.20,1.20,393271
ADVADIS,20070928,1.19,1.24,1.16,1.18,3081824
ADVADIS,20071001,1.17,1.20,1.14,1.15,952496
ADVADIS,20071002,1.15,1.20,1.15,1.17,1495315
ADVADIS,20071003,1.17,1.17,1.14,1.15,1123078
ADVADIS,20071004,1.15,1.19,1.13,1.17,1459268
ADVADIS,20071005,1.17,1.17,1.15,1.16,892571
ADVADIS,20071008,1.17,1.17,1.14,1.15,1243505
ADVADIS,20071009,1.15,1.16,1.13,1.14,1275774
ADVADIS,20071010,1.14,1.14,1.12,1.13,1361346
ADVADIS,20071011,1.13,1.17,1.13,1.16,1173780
ADVADIS,20071012,1.16,1.17,1.14,1.16,700851
ADVADIS,20071015,1.17,1.23,1.16,1.19,3518574
ADVADIS,20071016,1.17,1.20,1.16,1.17,688755
ADVADIS,20071017,1.17,1.21,1.17,1.19,928947
ADVADIS,20071018,1.19,1.19,1.15,1.17,563980
ADVADIS,20071019,1.17,1.18,1.15,1.18,408480
ADVADIS,20071022,1.17,1.17,1.12,1.15,720121
ADVADIS,20071023,1.16,1.16,1.14,1.16,990629
ADVADIS,20071024,1.15,1.15,1.13,1.14,446649
ADVADIS,20071025,1.13,1.15,1.11,1.11,1324862
ADVADIS,20071026,1.12,1.12,1.09,1.12,769883
ADVADIS,20071029,1.13,1.14,1.11,1.11,1209109
ADVADIS,20071030,1.12,1.12,1.09,1.10,363683
ADVADIS,20071031,1.10,1.10,1.08,1.10,383023
ADVADIS,20071102,1.08,1.08,1.04,1.05,1082096
ADVADIS,20071105,1.04,1.04,0.99,1.02,1715671
ADVADIS,20071106,1.02,1.02,1.00,1.02,655007
ADVADIS,20071107,1.03,1.03,0.90,0.91,2265491
ADVADIS,20071108,0.87,0.91,0.85,0.89,2490777
ADVADIS,20071109,0.92,0.93,0.87,0.89,1546144
ADVADIS,20071112,0.87,0.90,0.87,0.89,1035336
ADVADIS,20071113,0.89,0.91,0.86,0.90,2316321
ADVADIS,20071114,0.93,0.93,0.89,0.90,2251920
ADVADIS,20071115,0.89,0.89,0.80,0.81,4431067
ADVADIS,20071116,0.82,0.82,0.73,0.76,3380404
ADVADIS,20071119,0.77,0.81,0.73,0.73,2062003
ADVADIS,20071120,0.75,0.76,0.66,0.70,3467665
ADVADIS,20071121,0.67,0.69,0.64,0.64,2842827
ADVADIS,20071122,0.65,0.74,0.59,0.73,5460768
ADVADIS,20071123,0.76,0.80,0.76,0.78,4466015
ADVADIS,20071126,0.83,0.89,0.78,0.82,5105019
ADVADIS,20071127,0.80,0.83,0.76,0.80,2915733
ADVADIS,20071128,0.84,0.87,0.81,0.86,4752914
ADVADIS,20071129,0.89,0.89,0.83,0.84,2873335
ADVADIS,20071130,0.85,0.87,0.84,0.84,2092631
ADVADIS,20071203,0.84,0.86,0.83,0.84,2137527
ADVADIS,20071204,0.85,0.92,0.83,0.91,5767010
ADVADIS,20071205,0.94,0.98,0.92,0.94,4100391
ADVADIS,20071206,0.94,0.95,0.88,0.91,3541216
ADVADIS,20071207,0.91,0.92,0.89,0.89,1263038
ADVADIS,20071210,0.89,0.90,0.87,0.88,1372105
ADVADIS,20071211,0.89,0.89,0.84,0.85,1466157
ADVADIS,20071212,0.82,0.87,0.81,0.86,2498420
ADVADIS,20071213,0.86,0.86,0.82,0.83,1150445
ADVADIS,20071214,0.82,0.84,0.78,0.78,2099923
ADVADIS,20071217,0.73,0.76,0.70,0.70,4896329
ADVADIS,20071218,0.70,0.73,0.65,0.71,5621971
ADVADIS,20071219,0.72,0.72,0.66,0.67,3910192
ADVADIS,20071220,0.68,0.74,0.68,0.68,4112367
ADVADIS,20071221,0.70,0.71,0.68,0.69,7503703
ADVADIS,20071227,0.71,0.71,0.69,0.70,827276
ADVADIS,20071228,0.70,0.71,0.68,0.70,881121
ADVADIS,20080102,0.70,0.73,0.69,0.70,1052507
ADVADIS,20080103,0.71,0.75,0.69,0.74,2031418
ADVADIS,20080104,0.75,0.80,0.72,0.75,6537898
ADVADIS,20080107,0.74,0.74,0.72,0.73,1006202
ADVADIS,20080108,0.73,0.74,0.70,0.73,1580358
ADVADIS,20080109,0.71,0.72,0.67,0.70,1701130
ADVADIS,20080110,0.70,0.70,0.66,0.69,913459
ADVADIS,20080111,0.69,0.69,0.67,0.69,833893
ADVADIS,20080114,0.66,0.68,0.63,0.66,2143459
ADVADIS,20080115,0.66,0.69,0.62,0.62,1225835
ADVADIS,20080116,0.58,0.62,0.58,0.62,2464672
ADVADIS,20080117,0.64,0.66,0.60,0.63,2555163
ADVADIS,20080118,0.62,0.67,0.60,0.66,2344363
ADVADIS,20080121,0.64,0.66,0.61,0.63,1359518
ADVADIS,20080122,0.60,0.64,0.60,0.63,1994969
ADVADIS,20080123,0.65,0.65,0.61,0.63,1500869
ADVADIS,20080124,0.65,0.68,0.64,0.68,2707205
ADVADIS,20080125,0.69,0.70,0.66,0.69,1906916
ADVADIS,20080128,0.66,0.67,0.65,0.67,584560
ADVADIS,20080129,0.68,0.72,0.67,0.71,2325818
ADVADIS,20080130,0.71,0.71,0.69,0.70,961812
ADVADIS,20080131,0.70,0.70,0.66,0.68,1257253
ADVADIS,20080201,0.69,0.70,0.68,0.70,1263856
ADVADIS,20080204,0.71,0.72,0.70,0.70,1403237
ADVADIS,20080205,0.69,0.70,0.66,0.66,841970
ADVADIS,20080206,0.65,0.69,0.64,0.68,1738308
ADVADIS,20080207,0.69,0.72,0.67,0.70,2311078
ADVADIS,20080208,0.71,0.72,0.69,0.71,1256631
ADVADIS,20080211,0.70,0.76,0.70,0.73,7712815
ADVADIS,20080212,0.74,0.74,0.70,0.70,3661813
ADVADIS,20080213,0.71,0.71,0.68,0.70,2501379
ADVADIS,20080214,0.71,0.72,0.68,0.68,1324888
ADVADIS,20080215,0.68,0.69,0.67,0.67,1019650
ADVADIS,20080218,0.67,0.69,0.67,0.68,447498
ADVADIS,20080219,0.68,0.69,0.67,0.68,467747
ADVADIS,20080220,0.67,0.68,0.67,0.68,381322
ADVADIS,20080221,0.67,0.68,0.66,0.68,1176853
ADVADIS,20080222,0.67,0.67,0.65,0.66,1337522
ADVADIS,20080225,0.66,0.67,0.64,0.64,1470120
ADVADIS,20080226,0.65,0.66,0.64,0.65,632174
ADVADIS,20080227,0.65,0.66,0.65,0.66,526125
ADVADIS,20080228,0.66,0.68,0.66,0.67,1319223
ADVADIS,20080229,0.68,0.68,0.66,0.67,652262
ADVADIS,20080303,0.64,0.64,0.60,0.62,2613961
ADVADIS,20080304,0.63,0.63,0.60,0.60,900173
ADVADIS,20080305,0.61,0.61,0.58,0.60,1631924
ADVADIS,20080306,0.60,0.66,0.59,0.62,3029879
ADVADIS,20080307,0.60,0.62,0.60,0.62,795002
ADVADIS,20080310,0.62,0.64,0.62,0.63,617535
ADVADIS,20080311,0.63,0.66,0.63,0.65,1231788
ADVADIS,20080312,0.66,0.67,0.64,0.64,1403513
ADVADIS,20080313,0.62,0.63,0.62,0.63,607159
ADVADIS,20080314,0.62,0.64,0.62,0.63,441070
ADVADIS,20080317,0.61,0.62,0.60,0.60,1143619
ADVADIS,20080318,0.61,0.62,0.60,0.60,891600
ADVADIS,20080319,0.61,0.61,0.59,0.61,522163
ADVADIS,20080320,0.60,0.61,0.59,0.61,234562
ADVADIS,20080325,0.62,0.63,0.61,0.61,497407
ADVADIS,20080326,0.61,0.62,0.60,0.61,170354
ADVADIS,20080327,0.61,0.62,0.60,0.61,641446
ADVADIS,20080328,0.61,0.62,0.60,0.61,284178
ADVADIS,20080331,0.61,0.62,0.60,0.62,635814
ADVADIS,20080401,0.62,0.66,0.62,0.65,1774454
ADVADIS,20080402,0.64,0.66,0.63,0.65,909174
ADVADIS,20080403,0.64,0.64,0.63,0.63,624623
ADVADIS,20080404,0.63,0.64,0.63,0.64,417894
ADVADIS,20080407,0.63,0.64,0.63,0.64,186538
ADVADIS,20080408,0.64,0.64,0.61,0.61,897933
ADVADIS,20080409,0.62,0.62,0.61,0.62,606793
ADVADIS,20080410,0.62,0.62,0.61,0.62,160634
ADVADIS,20080411,0.62,0.63,0.60,0.61,889707
ADVADIS,20080414,0.61,0.62,0.59,0.60,776564
ADVADIS,20080415,0.60,0.62,0.59,0.61,524229
ADVADIS,20080416,0.61,0.61,0.60,0.61,217034
ADVADIS,20080417,0.61,0.61,0.60,0.60,348257
ADVADIS,20080418,0.61,0.61,0.58,0.60,748014
ADVADIS,20080421,0.59,0.60,0.56,0.57,555112
ADVADIS,20080422,0.57,0.57,0.50,0.52,1456078
ADVADIS,20080423,0.53,0.54,0.49,0.54,1038215
ADVADIS,20080424,0.54,0.56,0.52,0.54,377655
ADVADIS,20080425,0.55,0.56,0.54,0.56,269882
ADVADIS,20080428,0.57,0.59,0.56,0.57,739559
ADVADIS,20080429,0.57,0.58,0.56,0.56,195877
ADVADIS,20080430,0.56,0.56,0.53,0.55,346201
ADVADIS,20080505,0.56,0.57,0.55,0.57,273261
ADVADIS,20080506,0.57,0.58,0.55,0.56,475119
ADVADIS,20080507,0.56,0.58,0.55,0.56,482820
ADVADIS,20080508,0.56,0.57,0.55,0.57,110859
ADVADIS,20080509,0.57,0.57,0.55,0.56,185792
ADVADIS,20080512,0.56,0.57,0.55,0.56,102351
ADVADIS,20080513,0.58,0.58,0.57,0.57,528391
ADVADIS,20080514,0.57,0.57,0.55,0.55,354064
ADVADIS,20080515,0.55,0.56,0.53,0.54,430434
ADVADIS,20080516,0.53,0.55,0.53,0.54,342281
ADVADIS,20080519,0.54,0.54,0.51,0.53,382775
ADVADIS,20080520,0.53,0.53,0.50,0.50,606673
ADVADIS,20080521,0.50,0.52,0.49,0.50,638967
ADVADIS,20080523,0.49,0.52,0.49,0.51,433122
ADVADIS,20080526,0.51,0.51,0.49,0.50,845199
ADVADIS,20080527,0.50,0.51,0.49,0.50,840192
ADVADIS,20080528,0.50,0.52,0.50,0.52,767132
ADVADIS,20080529,0.52,0.53,0.50,0.52,1127837
ADVADIS,20080530,0.52,0.52,0.50,0.52,236790
ADVADIS,20080602,0.51,0.52,0.50,0.52,206328
ADVADIS,20080603,0.52,0.52,0.50,0.51,266742
ADVADIS,20080604,0.51,0.52,0.49,0.51,766168
ADVADIS,20080605,0.50,0.51,0.49,0.50,285397
ADVADIS,20080606,0.51,0.51,0.49,0.51,349744
ADVADIS,20080609,0.50,0.50,0.47,0.50,549943
ADVADIS,20080610,0.49,0.49,0.45,0.45,803205
ADVADIS,20080611,0.46,0.47,0.43,0.45,1009885
ADVADIS,20080612,0.44,0.45,0.43,0.44,1097180
ADVADIS,20080613,0.44,0.45,0.44,0.45,275797
ADVADIS,20080616,0.46,0.46,0.44,0.44,607134
ADVADIS,20080617,0.45,0.45,0.43,0.44,152575
ADVADIS,20080618,0.43,0.44,0.41,0.43,589318
ADVADIS,20080619,0.42,0.42,0.41,0.42,426912
ADVADIS,20080620,0.42,0.42,0.41,0.41,355210
ADVADIS,20080623,0.41,0.41,0.39,0.40,672777
ADVADIS,20080624,0.40,0.40,0.36,0.38,690225
ADVADIS,20080625,0.38,0.38,0.36,0.38,278664
ADVADIS,20080626,0.38,0.39,0.37,0.39,700172
ADVADIS,20080627,0.37,0.42,0.37,0.40,1867452
ADVADIS,20080630,0.41,0.42,0.40,0.40,180158
ADVADIS,20080701,0.40,0.40,0.36,0.37,706273
ADVADIS,20080702,0.37,0.39,0.37,0.38,518680
ADVADIS,20080703,0.38,0.38,0.36,0.38,419453
ADVADIS,20080704,0.38,0.38,0.36,0.37,377253
ADVADIS,20080707,0.38,0.38,0.36,0.38,171187
ADVADIS,20080708,0.37,0.39,0.36,0.39,810269
ADVADIS,20080709,0.39,0.40,0.38,0.38,605572
ADVADIS,20080710,0.37,0.40,0.37,0.39,471358
ADVADIS,20080711,0.39,0.39,0.36,0.37,1860959
ADVADIS,20080714,0.37,0.37,0.35,0.37,705966
ADVADIS,20080715,0.36,0.36,0.34,0.35,615125
ADVADIS,20080716,0.35,0.35,0.32,0.33,794145
ADVADIS,20080717,0.33,0.34,0.32,0.33,2210470
ADVADIS,20080718,0.33,0.34,0.32,0.33,1368346
ADVADIS,20080721,0.33,0.35,0.33,0.34,1136266
ADVADIS,20080722,0.34,0.36,0.33,0.36,1040380
ADVADIS,20080723,0.36,0.38,0.35,0.37,2142821
ADVADIS,20080724,0.37,0.38,0.36,0.38,1277590
ADVADIS,20080725,0.37,0.38,0.36,0.38,494095
ADVADIS,20080728,0.37,0.37,0.36,0.37,164671
ADVADIS,20080729,0.37,0.38,0.36,0.38,429588
ADVADIS,20080730,0.38,0.40,0.38,0.40,3785951
ADVADIS,20080731,0.40,0.42,0.38,0.40,1831184
ADVADIS,20080801,0.40,0.43,0.40,0.42,1328400
ADVADIS,20080804,0.43,0.44,0.42,0.42,1114779
ADVADIS,20080805,0.42,0.44,0.42,0.43,450791
ADVADIS,20080806,0.44,0.44,0.42,0.43,608116
ADVADIS,20080807,0.42,0.43,0.41,0.42,700703
ADVADIS,20080808,0.42,0.42,0.40,0.41,438355
ADVADIS,20080811,0.41,0.42,0.40,0.42,392068
ADVADIS,20080812,0.42,0.42,0.41,0.42,75618
ADVADIS,20080813,0.42,0.44,0.41,0.44,601000
ADVADIS,20080814,0.44,0.47,0.44,0.47,1181717
ADVADIS,20080818,0.49,0.52,0.48,0.50,3357956
ADVADIS,20080819,0.48,0.49,0.44,0.45,2183048
ADVADIS,20080820,0.44,0.46,0.43,0.44,1495239
ADVADIS,20080821,0.44,0.47,0.43,0.46,1151740
ADVADIS,20080822,0.46,0.47,0.45,0.46,544964
ADVADIS,20080825,0.46,0.46,0.43,0.44,561802
ADVADIS,20080826,0.44,0.45,0.43,0.44,640723
ADVADIS,20080827,0.45,0.47,0.45,0.46,2088988
ADVADIS,20080828,0.46,0.49,0.46,0.48,2004306
ADVADIS,20080829,0.49,0.50,0.48,0.48,677776
ADVADIS,20080901,0.48,0.52,0.48,0.51,1888678
ADVADIS,20080902,0.53,0.55,0.51,0.52,2463709
ADVADIS,20080903,0.52,0.53,0.51,0.53,664580
ADVADIS,20080904,0.52,0.53,0.50,0.50,1364299
ADVADIS,20080905,0.49,0.50,0.47,0.48,1263812
ADVADIS,20080908,0.49,0.50,0.47,0.49,721293
ADVADIS,20080909,0.48,0.49,0.46,0.48,1149536
ADVADIS,20080910,0.47,0.48,0.45,0.46,663013
ADVADIS,20080911,0.46,0.47,0.45,0.45,614072
ADVADIS,20080912,0.46,0.47,0.45,0.47,343034
ADVADIS,20080915,0.45,0.46,0.42,0.44,1396144
ADVADIS,20080916,0.42,0.43,0.40,0.42,1493549
ADVADIS,20080917,0.43,0.44,0.41,0.42,711949
ADVADIS,20080918,0.40,0.42,0.40,0.42,827849
ADVADIS,20080919,0.42,0.44,0.42,0.42,1316927
ADVADIS,20080922,0.42,0.43,0.40,0.40,871805
ADVADIS,20080923,0.39,0.40,0.38,0.40,336289
ADVADIS,20080924,0.40,0.41,0.39,0.40,385151
ADVADIS,20080925,0.40,0.42,0.40,0.42,332091
ADVADIS,20080926,0.42,0.44,0.41,0.43,1684583
ADVADIS,20080929,0.43,0.44,0.39,0.39,1033587
ADVADIS,20080930,0.38,0.39,0.36,0.39,1982797
ADVADIS,20081001,0.39,0.41,0.38,0.38,1087714
ADVADIS,20081002,0.39,0.40,0.37,0.37,774422
ADVADIS,20081003,0.37,0.38,0.36,0.37,690926
ADVADIS,20081006,0.37,0.37,0.35,0.36,1259099
ADVADIS,20081007,0.36,0.37,0.33,0.36,1523069
ADVADIS,20081008,0.34,0.36,0.32,0.35,2276317
ADVADIS,20081009,0.36,0.36,0.34,0.35,471729
ADVADIS,20081010,0.32,0.35,0.31,0.34,2220459
ADVADIS,20081013,0.35,0.37,0.35,0.36,867714
ADVADIS,20081014,0.37,0.39,0.37,0.37,2122758
ADVADIS,20081015,0.36,0.37,0.35,0.35,526697
ADVADIS,20081016,0.33,0.35,0.32,0.34,1233233
ADVADIS,20081017,0.35,0.36,0.33,0.34,960566
ADVADIS,20081020,0.35,0.36,0.35,0.36,533130
ADVADIS,20081021,0.37,0.38,0.35,0.37,994843
ADVADIS,20081022,0.36,0.36,0.34,0.34,805040
ADVADIS,20081023,0.34,0.35,0.33,0.34,946248
ADVADIS,20081024,0.34,0.35,0.32,0.34,905141
ADVADIS,20081027,0.34,0.35,0.33,0.35,490031
ADVADIS,20081028,0.35,0.36,0.35,0.36,922427
ADVADIS,20081029,0.37,0.38,0.36,0.37,1051093
ADVADIS,20081030,0.38,0.38,0.35,0.36,1088518
ADVADIS,20081031,0.35,0.37,0.34,0.36,419499
ADVADIS,20081103,0.36,0.39,0.36,0.39,1473220
ADVADIS,20081104,0.39,0.43,0.39,0.42,2360771
ADVADIS,20081105,0.42,0.43,0.41,0.43,1760143
ADVADIS,20081106,0.41,0.42,0.40,0.41,1198720
ADVADIS,20081107,0.40,0.42,0.40,0.41,896737
ADVADIS,20081110,0.42,0.43,0.41,0.42,911981
ADVADIS,20081112,0.41,0.42,0.39,0.40,885149
ADVADIS,20081113,0.38,0.41,0.38,0.41,903116
ADVADIS,20081114,0.42,0.43,0.39,0.43,1333442
ADVADIS,20081117,0.41,0.42,0.39,0.41,1174060
ADVADIS,20081118,0.41,0.45,0.41,0.43,4915844
ADVADIS,20081119,0.43,0.44,0.40,0.40,2147122
ADVADIS,20081120,0.38,0.41,0.38,0.41,2096491
ADVADIS,20081121,0.40,0.42,0.40,0.40,1097928
ADVADIS,20081124,0.41,0.43,0.40,0.42,2952410
ADVADIS,20081125,0.41,0.42,0.40,0.41,496106
ADVADIS,20081126,0.41,0.41,0.39,0.39,878307
ADVADIS,20081127,0.40,0.41,0.39,0.39,1087729
ADVADIS,20081128,0.39,0.39,0.38,0.38,623267
ADVADIS,20081201,0.39,0.39,0.37,0.37,294993
ADVADIS,20081202,0.37,0.39,0.36,0.39,612565
ADVADIS,20081203,0.39,0.41,0.38,0.38,1160940
ADVADIS,20081204,0.39,0.40,0.38,0.39,341695
ADVADIS,20081205,0.39,0.40,0.38,0.38,187011
ADVADIS,20081208,0.39,0.40,0.38,0.39,390484
ADVADIS,20081209,0.39,0.39,0.37,0.37,625344
ADVADIS,20081210,0.38,0.38,0.37,0.37,658699
ADVADIS,20081211,0.38,0.39,0.36,0.38,313549
ADVADIS,20081212,0.37,0.37,0.36,0.36,387517
ADVADIS,20081215,0.37,0.38,0.36,0.38,635899
ADVADIS,20081216,0.38,0.38,0.35,0.37,909015
ADVADIS,20081217,0.37,0.37,0.34,0.34,994090
ADVADIS,20081218,0.35,0.35,0.33,0.34,723110
ADVADIS,20081219,0.33,0.34,0.32,0.33,1251830
ADVADIS,20081222,0.33,0.34,0.31,0.31,653309
ADVADIS,20081223,0.31,0.31,0.28,0.30,2153832
ADVADIS,20081229,0.30,0.30,0.28,0.30,235575
ADVADIS,20081230,0.30,0.32,0.30,0.32,478711
ADVADIS,20081231,0.32,0.34,0.31,0.34,441689
ADVADIS,20090105,0.34,0.35,0.33,0.34,676325
ADVADIS,20090106,0.33,0.35,0.33,0.35,1381688
ADVADIS,20090107,0.34,0.35,0.33,0.33,654255
ADVADIS,20090108,0.33,0.33,0.32,0.33,164574
ADVADIS,20090109,0.33,0.33,0.31,0.33,471300
ADVADIS,20090112,0.33,0.33,0.32,0.33,225654
ADVADIS,20090113,0.33,0.33,0.31,0.33,68089
ADVADIS,20090114,0.33,0.33,0.31,0.32,121091
ADVADIS,20090115,0.31,0.32,0.31,0.32,145276
ADVADIS,20090116,0.32,0.33,0.31,0.33,436807
ADVADIS,20090119,0.32,0.32,0.30,0.30,565464
ADVADIS,20090120,0.31,0.31,0.29,0.30,260147
ADVADIS,20090121,0.29,0.30,0.28,0.29,502271
ADVADIS,20090122,0.29,0.31,0.28,0.28,387232
ADVADIS,20090123,0.28,0.29,0.28,0.29,381985
ADVADIS,20090126,0.28,0.29,0.28,0.29,285945
ADVADIS,20090127,0.29,0.30,0.29,0.30,474513
ADVADIS,20090128,0.30,0.32,0.30,0.32,1500952
ADVADIS,20090129,0.32,0.32,0.29,0.30,675836
ADVADIS,20090130,0.31,0.31,0.29,0.31,326608
ADVADIS,20090202,0.29,0.30,0.28,0.29,867681
ADVADIS,20090203,0.29,0.30,0.27,0.28,500467
ADVADIS,20090204,0.29,0.29,0.27,0.29,184891
ADVADIS,20090205,0.29,0.30,0.29,0.30,262065
ADVADIS,20090206,0.30,0.31,0.29,0.31,533609
ADVADIS,20090209,0.31,0.32,0.29,0.30,483490
ADVADIS,20090210,0.30,0.32,0.30,0.31,666170
ADVADIS,20090211,0.30,0.31,0.29,0.30,224082
ADVADIS,20090212,0.31,0.31,0.29,0.30,125847
ADVADIS,20090213,0.30,0.31,0.30,0.30,180237
ADVADIS,20090216,0.29,0.30,0.29,0.30,94926
ADVADIS,20090217,0.30,0.30,0.25,0.26,1367545
ADVADIS,20090218,0.25,0.28,0.23,0.27,1426649
ADVADIS,20090219,0.27,0.29,0.27,0.29,1158232
ADVADIS,20090220,0.28,0.28,0.27,0.28,211110
ADVADIS,20090223,0.28,0.29,0.27,0.27,152674
ADVADIS,20090224,0.27,0.27,0.26,0.27,137792
ADVADIS,20090225,0.27,0.27,0.27,0.27,93056
ADVADIS,20090226,0.26,0.27,0.26,0.27,108358
ADVADIS,20090227,0.27,0.30,0.26,0.28,1213271
ADVADIS,20090302,0.27,0.28,0.26,0.27,353307
ADVADIS,20090303,0.27,0.28,0.26,0.28,112551
ADVADIS,20090304,0.28,0.29,0.28,0.29,423543
ADVADIS,20090305,0.29,0.29,0.27,0.27,773392
ADVADIS,20090306,0.27,0.28,0.26,0.28,71589
ADVADIS,20090309,0.27,0.28,0.26,0.28,118904
ADVADIS,20090310,0.27,0.28,0.27,0.27,196105
ADVADIS,20090311,0.28,0.28,0.26,0.27,151738
ADVADIS,20090312,0.27,0.27,0.26,0.26,435321
ADVADIS,20090313,0.27,0.28,0.26,0.27,609551
ADVADIS,20090316,0.28,0.29,0.27,0.29,696065
ADVADIS,20090317,0.29,0.30,0.28,0.29,653947
ADVADIS,20090318,0.29,0.29,0.28,0.29,565361
ADVADIS,20090319,0.28,0.29,0.27,0.29,250485
ADVADIS,20090320,0.28,0.32,0.28,0.31,4053640
ADVADIS,20090323,0.31,0.31,0.30,0.31,1115037
ADVADIS,20090324,0.31,0.32,0.30,0.31,1182292
ADVADIS,20090325,0.31,0.34,0.30,0.33,2470923
ADVADIS,20090326,0.33,0.34,0.32,0.32,1777643
ADVADIS,20090327,0.32,0.32,0.30,0.31,354502
ADVADIS,20090330,0.31,0.33,0.30,0.31,1546418
ADVADIS,20090331,0.30,0.32,0.30,0.32,381889
ADVADIS,20090401,0.32,0.32,0.30,0.30,187262
ADVADIS,20090402,0.31,0.33,0.31,0.33,1307297
ADVADIS,20090403,0.33,0.35,0.32,0.33,2362035
ADVADIS,20090406,0.33,0.35,0.33,0.33,1408455
ADVADIS,20090407,0.33,0.34,0.32,0.33,326476
ADVADIS,20090408,0.33,0.35,0.33,0.35,1164708
ADVADIS,20090409,0.34,0.37,0.33,0.36,3025202
ADVADIS,20090414,0.36,0.38,0.36,0.36,2829390
ADVADIS,20090415,0.36,0.37,0.35,0.36,998298
ADVADIS,20090416,0.37,0.38,0.36,0.37,1636345
ADVADIS,20090417,0.38,0.38,0.35,0.37,582368
ADVADIS,20090420,0.36,0.37,0.35,0.35,943146
ADVADIS,20090421,0.34,0.36,0.34,0.35,700855
ADVADIS,20090422,0.35,0.36,0.35,0.35,530091
ADVADIS,20090423,0.35,0.36,0.34,0.36,244254
ADVADIS,20090424,0.35,0.38,0.35,0.37,1221646
ADVADIS,20090427,0.37,0.40,0.36,0.39,2807377
ADVADIS,20090428,0.38,0.39,0.37,0.38,789012
ADVADIS,20090429,0.38,0.39,0.37,0.38,397606
ADVADIS,20090430,0.38,0.39,0.37,0.38,251751
ADVADIS,20090504,0.38,0.39,0.37,0.39,751356
ADVADIS,20090505,0.38,0.39,0.37,0.37,674545
ADVADIS,20090506,0.37,0.38,0.37,0.37,164431
ADVADIS,20090507,0.37,0.39,0.37,0.37,816618
ADVADIS,20090508,0.37,0.38,0.36,0.37,670000
ADVADIS,20090511,0.37,0.37,0.35,0.37,1929324
ADVADIS,20090512,0.38,0.38,0.36,0.37,801892
ADVADIS,20090513,0.37,0.38,0.36,0.37,1029918
ADVADIS,20090514,0.37,0.38,0.36,0.37,483566
ADVADIS,20090515,0.37,0.38,0.37,0.38,274744
ADVADIS,20090518,0.37,0.38,0.36,0.37,875943
ADVADIS,20090519,0.38,0.38,0.37,0.38,477688
ADVADIS,20090520,0.37,0.38,0.36,0.37,551557
ADVADIS,20090521,0.37,0.37,0.36,0.37,106664
ADVADIS,20090522,0.37,0.37,0.36,0.37,177752
ADVADIS,20090525,0.37,0.37,0.35,0.36,405395
ADVADIS,20090526,0.35,0.36,0.35,0.36,371650
ADVADIS,20090527,0.36,0.37,0.36,0.37,353927
ADVADIS,20090528,0.36,0.36,0.35,0.36,41478
ADVADIS,20090529,0.35,0.36,0.35,0.36,200574
ADVADIS,20090601,0.35,0.36,0.35,0.36,123940
ADVADIS,20090602,0.36,0.37,0.35,0.37,496969
ADVADIS,20090603,0.36,0.37,0.36,0.36,426638
ADVADIS,20090604,0.36,0.37,0.35,0.36,468389
ADVADIS,20090605,0.37,0.37,0.35,0.35,278165
ADVADIS,20090608,0.36,0.36,0.35,0.35,433253
ADVADIS,20090609,0.34,0.36,0.34,0.35,281555
ADVADIS,20090610,0.35,0.36,0.35,0.35,453166
ADVADIS,20090612,0.35,0.35,0.34,0.34,489996
ADVADIS,20090615,0.35,0.35,0.34,0.34,409998
ADVADIS,20090616,0.34,0.35,0.34,0.35,166439
ADVADIS,20090617,0.35,0.35,0.34,0.34,298715
ADVADIS,20090618,0.34,0.35,0.34,0.35,177161
ADVADIS,20090619,0.35,0.35,0.34,0.35,150676
ADVADIS,20090622,0.35,0.35,0.34,0.35,228141
ADVADIS,20090623,0.34,0.34,0.33,0.34,509701
ADVADIS,20090624,0.34,0.34,0.32,0.34,133541
ADVADIS,20090625,0.34,0.34,0.33,0.33,66515
ADVADIS,20090626,0.34,0.34,0.33,0.34,108078
ADVADIS,20090629,0.34,0.34,0.33,0.34,22225
ADVADIS,20090630,0.33,0.34,0.32,0.34,82406
ADVADIS,20090701,0.33,0.34,0.33,0.34,6502
ADVADIS,20090702,0.34,0.34,0.32,0.33,415965
ADVADIS,20090703,0.33,0.33,0.31,0.33,749706
ADVADIS,20090706,0.33,0.33,0.31,0.33,573726
ADVADIS,20090707,0.33,0.33,0.32,0.33,45417
ADVADIS,20090708,0.33,0.33,0.32,0.33,303040
ADVADIS,20090709,0.33,0.34,0.32,0.32,792661
ADVADIS,20090710,0.32,0.33,0.31,0.32,391380
ADVADIS,20090713,0.32,0.32,0.31,0.32,92958
ADVADIS,20090714,0.32,0.33,0.32,0.32,601194
ADVADIS,20090715,0.32,0.33,0.32,0.33,594754
ADVADIS,20090716,0.33,0.34,0.33,0.33,806654
ADVADIS,20090717,0.34,0.34,0.33,0.34,252995