TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE ASSB 2005-09-16 ASSB 2005-09-19 ASSB 2005-09-22 ASSB 2005-09-23 ASSB 2005-09-26 ASSB 2005-09-28 ASSB 2005-09-29 ASSB 2005-09-30 0.35 0.35 0.35 0.35 5000 0.35 ASSB 2005-10-03 0.37 0.37 0.37 0.37 2000 0.37 ASSB 2005-10-04 0.32 0.34 0.3 0.31 47600 0.31 ASSB 2005-10-05 0.31 0.31 0.31 0.31 500 0.31 ASSB 2005-10-06 ASSB 2005-10-07 ASSB 2005-10-10 ASSB 2005-10-11 0.31 0.31 0.3 0.3 600 0.31 ASSB 2005-10-12 ASSB 2005-10-13 ASSB 2005-10-14 0.3 0.3 0.3 0.3 100 0.3 ASSB 2005-10-17 0.25 0.25 0.25 0.25 30200 0.25 ASSB 2005-10-18 ASSB 2005-10-19 0.3 0.3 0.3 0.3 100 0.3 ASSB 2005-10-20 0.29 0.29 0.29 0.29 1000 0.29 ASSB 2005-10-21 ASSB 2005-10-24 ASSB 2005-10-25 ASSB 2005-10-26 0.29 0.29 0.29 0.29 100 0.29 ASSB 2005-10-27 0.29 0.29 0.29 0.29 100 0.29 ASSB 2005-10-28 0.28 0.29 0.28 0.29 1800 0.29 ASSB 2005-10-31 0.29 0.29 0.25 0.26 500 0.26 ASSB 2005-11-01 0.25 0.25 0.21 0.22 20000 0.21 ASSB 2005-11-02 ASSB 2005-11-03 ASSB 2005-11-07 ASSB 2005-11-08 0.21 0.21 0.21 0.21 300 0.21 ASSB 2005-11-09 0.21 0.23 0.21 0.21 400 0.22 ASSB 2005-11-10 0.21 0.21 0.2 0.2 24700 0.2 ASSB 2005-11-11 0.28 0.28 0.28 0.28 200 0.28 ASSB 2005-11-14 0.24 0.24 0.2 0.2 800 0.22 ASSB 2005-11-15 0.25 0.25 0.21 0.24 2700 0.23 ASSB 2005-11-16 0.24 0.26 0.24 0.26 600 0.25 ASSB 2005-11-17 0.25 0.25 0.21 0.21 26900 0.23 ASSB 2005-11-18 0.25 0.26 0.22 0.23 27000 0.23 ASSB 2005-11-21 0.23 0.26 0.23 0.26 17500 0.23 ASSB 2005-11-22 0.25 0.26 0.25 0.25 15100 0.25 ASSB 2005-11-23 ASSB 2005-11-24 ASSB 2005-11-25 0.25 0.25 0.25 0.25 5000 0.25 ASSB 2005-11-28 ASSB 2005-11-29 0.24 0.24 0.24 0.24 100 0.24 ASSB 2005-11-30 0.25 0.25 0.25 0.25 4100 0.25 ASSB 2005-12-01 0.25 0.3 0.24 0.26 803900 0.26 ASSB 2005-12-02 0.26 0.28 0.24 0.24 30100 0.25 ASSB 2005-12-05 0.25 0.28 0.25 0.28 826000 0.25 ASSB 2005-12-06 0.27 0.28 0.27 0.28 2100 0.28 ASSB 2005-12-07 0.28 0.29 0.28 0.29 301100 0.28 ASSB 2005-12-08 0.29 0.33 0.28 0.31 317100 0.29 ASSB 2005-12-09 0.32 0.32 0.32 0.32 200 0.32 ASSB 2005-12-12 0.32 0.33 0.32 0.33 31800 0.33 ASSB 2005-12-13 0.33 0.34 0.29 0.29 248500 0.3 ASSB 2005-12-14 0.309 0.31 0.28 0.3 18500 0.286 ASSB 2005-12-15 0.284 0.3 0.28 0.3 137100 0.28 ASSB 2005-12-16 0.29 0.299 0.272 0.295 1500 0.285 ASSB 2005-12-19 0.275 0.3 0.27 0.3 297900 0.281 ASSB 2005-12-20 0.3 0.3 0.3 0.3 34800 0.3 ASSB 2005-12-21 0.285 0.331 0.285 0.291 395000 0.328 ASSB 2005-12-22 0.28 0.287 0.23 0.287 362500 0.25 ASSB 2005-12-23 0.295 0.33 0.295 0.33 1000 0.32 ASSB 2005-12-26 0.33 0.33 0.3 0.326 52200 0.323 ASSB 2005-12-27 0.325 0.325 0.282 0.325 6100 0.308 ASSB 2005-12-28 ASSB 2005-12-29 0.326 0.33 0.326 0.33 20000 0.33 ASSB 2005-12-30 0.301 0.33 0.285 0.285 452700 0.305 ASSB 2006-01-10 0.29 0.29 0.28 0.28 7200 0.281 ASSB 2006-01-11 0.28 0.281 0.28 0.28 83500 0.28 ASSB 2006-01-12 0.28 0.28 0.274 0.274 225600 0.28 ASSB 2006-01-13 ASSB 2006-01-16 0.309 0.309 0.26 0.26 239600 0.261 ASSB 2006-01-17 0.26 0.274 0.26 0.26 29700 0.26 ASSB 2006-01-18 0.262 0.269 0.26 0.269 10500 0.262 ASSB 2006-01-19 0.251 0.274 0.251 0.274 10700 0.253 ASSB 2006-01-20 0.26 0.26 0.26 0.26 103600 0.26 ASSB 2006-01-23 0.26 0.26 0.26 0.26 200000 0.26 ASSB 2006-01-24 0.23 0.23 0.23 0.23 100 0.23 ASSB 2006-01-25 0.241 0.26 0.241 0.26 10700 0.26 ASSB 2006-01-26 0.26 0.26 0.26 0.26 2300 0.26 ASSB 2006-01-27 0.26 0.26 0.26 0.26 100000 0.26 ASSB 2006-01-30 0.26 0.26 0.26 0.26 100 0.26 ASSB 2006-01-31 ASSB 2006-02-01 ASSB 2006-02-02 ASSB 2006-02-03 ASSB 2006-02-06 ASSB 2006-02-07 ASSB 2006-02-08 ASSB 2006-02-09 0.24 0.247 0.236 0.237 2900 0.242 ASSB 2006-02-10 0.249 0.249 0.249 0.249 300 0.249 ASSB 2006-02-13 0.26 0.26 0.26 0.26 300 0.26 ASSB 2006-02-14 0.25 0.25 0.23 0.24 135000 0.236 ASSB 2006-02-15 0.24 0.29 0.07 0.25 62900 0.249 ASSB 2006-02-16 0.248 0.248 0.246 0.246 9100 0.248 ASSB 2006-02-17 0.255 0.255 0.196 0.196 3600 0.213 ASSB 2006-02-20 0.198 0.296 0.186 0.25 222900 0.245 ASSB 2006-02-21 0.279 0.28 0.211 0.251 47600 0.266 ASSB 2006-02-22 0.252 0.27 0.248 0.248 93600 0.26 ASSB 2006-02-26 0.25 0.25 0.23 0.23 72400 0.248 ASSB 2006-02-27 0.244 0.25 0.212 0.25 164400 0.248 ASSB 2006-02-28 0.23 0.23 0.221 0.221 40000 0.224 ASSB 2006-03-01 0.248 0.248 0.216 0.248 11900 0.238 ASSB 2006-03-02 0.249 0.249 0.248 0.249 2000 0.249 ASSB 2006-03-03 0.248 0.249 0.248 0.249 23700 0.249 ASSB 2006-03-06 0.25 0.25 0.24 0.25 33300 0.248 ASSB 2006-03-07 0.25 0.25 0.24 0.24 154100 0.24 ASSB 2006-03-09 0.22 0.225 0.18 0.209 133100 0.193 ASSB 2006-03-10 0.184 0.208 0.184 0.208 5800 0.184 ASSB 2006-03-13 0.208 0.22 0.2 0.22 65500 0.215 ASSB 2006-03-14 0.22 0.225 0.22 0.225 73700 0.22 ASSB 2006-03-15 0.2 0.25 0.2 0.24 1939600 0.241 ASSB 2006-03-16 0.249 0.28 0.201 0.201 122500 0.24 ASSB 2006-03-17 0.22 0.246 0.22 0.23 94200 0.231 ASSB 2006-03-20 0.235 0.33 0.235 0.26 599500 0.265 ASSB 2006-03-21 0.269 0.279 0.25 0.251 148500 0.255 ASSB 2006-03-22 0.26 0.279 0.2 0.235 502400 0.247 ASSB 2006-03-23 0.25 0.258 0.212 0.228 320100 0.222 ASSB 2006-03-24 0.229 0.229 0.226 0.226 30300 0.229 ASSB 2006-03-27 0.234 0.235 0.234 0.234 5500 0.234 ASSB 2006-03-28 0.207 0.235 0.205 0.23 38000 0.23 ASSB 2006-03-29 0.207 0.223 0.207 0.208 175900 0.214 ASSB 2006-03-30 0.224 0.224 0.202 0.202 46900 0.207 ASSB 2006-03-31 0.236 0.236 0.208 0.21 1470100 0.21 ASSB 2006-04-03 0.222 0.222 0.21 0.215 50700 0.212 ASSB 2006-04-04 0.21 0.215 0.19 0.2 826100 0.203 ASSB 2006-04-05 0.198 0.219 0.198 0.201 160100 0.2 ASSB 2006-04-06 0.209 0.209 0.203 0.203 8000 0.208 ASSB 2006-04-07 0.218 0.218 0.218 0.218 100 0.218 ASSB 2006-04-10 0.2 0.209 0.195 0.2 145300 0.198 ASSB 2006-04-11 0.2 0.205 0.19 0.2 119700 0.202 ASSB 2006-04-12 0.2 0.2 0.19 0.199 64900 0.196 ASSB 2006-04-13 0.198 0.198 0.18 0.197 2600 0.184 ASSB 2006-04-14 0.179 0.195 0.179 0.195 49100 0.191 ASSB 2006-04-17 0.184 0.196 0.184 0.196 33800 0.194 ASSB 2006-04-18 0.199 0.199 0.193 0.193 1300 0.195 ASSB 2006-04-19 0.181 0.192 0.181 0.192 11000 0.182 ASSB 2006-04-20 0.194 0.194 0.181 0.19 120200 0.189 ASSB 2006-04-21 0.19 0.234 0.189 0.22 115300 0.198 ASSB 2006-04-24 0.197 0.2 0.192 0.198 22100 0.198 ASSB 2006-04-25 0.193 0.239 0.193 0.23 279900 0.217 ASSB 2006-04-26 0.227 0.227 0.219 0.219 40600 0.225 ASSB 2006-04-27 ASSB 2006-04-28 0.211 0.224 0.205 0.22 500 0.216 ASSB 2006-05-02 0.22 0.22 0.194 0.209 5500 0.215 ASSB 2006-05-03 0.218 0.218 0.208 0.217 2100 0.209 ASSB 2006-05-04 0.219 0.219 0.218 0.218 200 0.219 ASSB 2006-05-05 0.219 0.219 0.204 0.21 7400 0.21 ASSB 2006-05-06 0.212 0.218 0.21 0.218 5200 0.214 ASSB 2006-05-10 0.21 0.217 0.2 0.209 39900 0.203 ASSB 2006-05-11 0.201 0.22 0.183 0.208 26700 0.196 ASSB 2006-05-12 0.206 0.209 0.188 0.201 7000 0.193 ASSB 2006-05-15 ASSB 2006-05-16 0.214 0.214 0.214 0.214 100 0.214 ASSB 2006-05-17 0.187 0.214 0.187 0.198 100900 0.19 ASSB 2006-05-18 0.214 0.214 0.181 0.19 29900 0.184 ASSB 2006-05-19 0.185 0.185 0.18 0.18 319500 0.182 ASSB 2006-05-22 0.15 0.184 0.15 0.169 61400 0.164 ASSB 2006-05-23 0.18 0.18 0.18 0.18 200 0.18 ASSB 2006-05-24 0.16 0.16 0.16 0.16 9000 0.16 ASSB 2006-05-25 0.15 0.169 0.15 0.163 3300 0.162 ASSB 2006-05-26 0.153 0.169 0.152 0.158 3900 0.158 ASSB 2006-05-29 0.177 0.177 0.177 0.177 100 0.177 ASSB 2006-05-30 0.179 0.18 0.172 0.18 14400 0.179 ASSB 2006-05-31 0.16 0.16 0.16 0.16 7700 0.16 ASSB 2006-06-01 0.169 0.169 0.152 0.166 3600 0.154 ASSB 2006-06-02 0.169 0.169 0.152 0.164 800 0.157 ASSB 2006-06-05 0.169 0.17 0.169 0.17 63200 0.17 ASSB 2006-06-06 0.186 0.186 0.177 0.177 24100 0.186 ASSB 2006-06-07 ASSB 2006-06-08 0.185 0.185 0.185 0.185 100 0.185 ASSB 2006-06-09 ASSB 2006-06-13 0.144 0.15 0.143 0.15 1400 0.144 ASSB 2006-06-14 ASSB 2006-06-15 0.15 0.167 0.15 0.167 10100 0.15 ASSB 2006-06-16 0.159 0.166 0.137 0.137 35800 0.138 ASSB 2006-06-19 0.142 0.142 0.137 0.137 23600 0.138 ASSB 2006-06-20 0.15 0.15 0.15 0.15 100 0.15 ASSB 2006-06-21 ASSB 2006-06-22 ASSB 2006-06-23 0.146 0.146 0.145 0.145 11200 0.145 ASSB 2006-06-26 0.145 0.145 0.145 0.145 5200 0.145 ASSB 2006-06-27 0.145 0.146 0.145 0.145 12100 0.145 ASSB 2006-06-28 0.145 0.145 0.145 0.145 13900 0.145 ASSB 2006-06-29 ASSB 2006-06-30 0.15 0.177 0.15 0.157 3200 0.153 ASSB 2006-07-03 0.159 0.174 0.159 0.174 9300 0.162 ASSB 2006-07-04 ASSB 2006-07-05 0.18 0.18 0.18 0.18 2000 0.18 ASSB 2006-07-06 ASSB 2006-07-07 ASSB 2006-07-10 ASSB 2006-07-11 ASSB 2006-07-12 ASSB 2006-07-13 ASSB 2006-07-14 0.139 0.139 0.139 0.139 100 0.139 ASSB 2006-07-17 ASSB 2006-07-18 ASSB 2006-07-19 ASSB 2006-07-20 0.178 0.178 0.178 0.178 100 0.178 ASSB 2006-07-21 ASSB 2006-07-24 ASSB 2006-07-25 ASSB 2006-07-26 0.176 0.176 0.17 0.17 500 0.171 ASSB 2006-07-27 0.15 0.164 0.15 0.164 45200 0.15 ASSB 2006-07-28 0.141 0.164 0.138 0.164 800 0.154 ASSB 2006-07-31 0.15 0.15 0.15 0.15 21800 0.15 ASSB 2006-08-01 0.141 0.141 0.135 0.14 377400 0.136 ASSB 2006-08-02 0.146 0.146 0.146 0.146 100 0.146 ASSB 2006-08-03 ASSB 2006-08-04 0.151 0.179 0.151 0.155 25400 0.161 ASSB 2006-08-07 0.167 0.168 0.15 0.15 1000 0.159 ASSB 2006-08-08 0.151 0.159 0.145 0.159 151100 0.145 ASSB 2006-08-09 0.158 0.163 0.158 0.162 60100 0.161 ASSB 2006-08-10 0.165 0.191 0.158 0.18 294300 0.172 ASSB 2006-08-11 0.174 0.24 0.174 0.218 1065100 0.199 ASSB 2006-08-14 0.365 0.365 0.201 0.205 371000 0.229 ASSB 2006-08-15 0.227 0.23 0.22 0.22 54000 0.221 ASSB 2006-08-16 0.2 0.215 0.2 0.215 399100 0.2 ASSB 2006-08-17 ASSB 2006-08-18 0.216 0.216 0.216 0.216 2100 0.216 ASSB 2006-08-21 ASSB 2006-08-22 0.21 0.21 0.21 0.21 100 0.21 ASSB 2006-08-23 0.218 0.218 0.217 0.217 1100 0.217 ASSB 2006-08-24 0.193 0.211 0.191 0.211 2500 0.203 ASSB 2006-08-25 0.212 0.218 0.212 0.218 1400 0.217 ASSB 2006-08-28 0.219 0.219 0.21 0.21 1400 0.211 ASSB 2006-08-29 0.217 0.218 0.217 0.218 1500 0.217 ASSB 2006-08-30 0.195 0.201 0.195 0.201 1200 0.198 ASSB 2006-08-31 0.219 0.219 0.21 0.211 1100 0.216 ASSB 2006-09-01 0.201 0.217 0.2 0.217 66700 0.2 ASSB 2006-09-04 0.216 0.22 0.216 0.22 135800 0.22 ASSB 2006-09-05 0.205 0.221 0.205 0.221 134100 0.217 ASSB 2006-09-06 0.221 0.25 0.221 0.248 571000 0.238 ASSB 2006-09-07 ASSB 2006-09-08 0.239 0.239 0.22 0.23 302600 0.227 ASSB 2006-09-11 0.212 0.244 0.212 0.244 14700 0.244 ASSB 2006-09-12 0.242 0.25 0.24 0.24 1377300 0.24 ASSB 2006-09-13 0.24 0.24 0.222 0.222 900 0.232 ASSB 2006-09-14 0.23 0.245 0.216 0.235 7600 0.229 ASSB 2006-09-15 0.222 0.222 0.22 0.22 29400 0.221 ASSB 2006-09-18 0.218 0.235 0.21 0.235 15000 0.219 ASSB 2006-09-19 0.214 0.22 0.214 0.22 300 0.216 ASSB 2006-09-20 0.22 0.229 0.22 0.229 10000 0.226 ASSB 2006-09-21 ASSB 2006-09-22 0.211 0.211 0.21 0.21 5000 0.21 ASSB 2006-09-25 ASSB 2006-09-26 ASSB 2006-09-27 0.212 0.215 0.205 0.215 35200 0.208 ASSB 2006-09-28 0.207 0.207 0.207 0.207 400 0.207 ASSB 2006-09-29 ASSB 2006-10-02 0.204 0.21 0.203 0.21 13800 0.209 ASSB 2006-10-03 0.202 0.202 0.202 0.202 100 0.202 ASSB 2006-10-04 ASSB 2006-10-05 0.203 0.203 0.202 0.202 25000 0.202 ASSB 2006-10-06 0.214 0.215 0.214 0.215 50000 0.215 ASSB 2006-10-09 ASSB 2006-10-10 0.22 0.22 0.204 0.207 800 0.207 ASSB 2006-10-11 0.218 0.22 0.208 0.208 89000 0.22 ASSB 2006-10-12 ASSB 2006-10-13 0.226 0.226 0.205 0.205 200 0.216 ASSB 2006-10-16 ASSB 2006-10-17 0.233 0.233 0.22 0.22 200100 0.22 ASSB 2006-10-18 ASSB 2006-10-19 0.227 0.27 0.215 0.215 400700 0.249 ASSB 2006-10-20 0.216 0.222 0.21 0.222 402800 0.21 ASSB 2006-10-23 0.22 0.22 0.22 0.22 4000 0.22 ASSB 2006-10-24 0.212 0.216 0.212 0.216 1200 0.216 ASSB 2006-10-25 0.225 0.225 0.213 0.213 200 0.219 ASSB 2006-10-26 0.229 0.24 0.214 0.233 702100 0.233 ASSB 2006-10-27 0.24 0.242 0.221 0.24 249200 0.239 ASSB 2006-10-30 0.238 0.25 0.235 0.236 115200 0.243 ASSB 2006-10-31 0.249 0.25 0.24 0.24 72500 0.247 ASSB 2006-11-01 0.248 0.248 0.235 0.24 188100 0.242 ASSB 2006-11-02 0.233 0.233 0.231 0.231 280000 0.231 ASSB 2006-11-03 0.275 0.275 0.245 0.246 489200 0.259 ASSB 2006-11-07 0.223 0.248 0.22 0.234 603000 0.232 ASSB 2006-11-08 0.23 0.247 0.23 0.232 306200 0.245 ASSB 2006-11-09 0.247 0.248 0.233 0.233 124200 0.248 ASSB 2006-11-10 0.223 0.259 0.222 0.23 700500 0.228 ASSB 2006-11-13 0.239 0.239 0.231 0.231 300 0.236 ASSB 2006-11-14 0.247 0.247 0.231 0.231 300100 0.246 ASSB 2006-11-15 0.232 0.232 0.223 0.23 144200 0.228 ASSB 2006-11-16 0.23 0.23 0.223 0.23 6700 0.23 ASSB 2006-11-17 0.225 0.238 0.225 0.238 260100 0.225 ASSB 2006-11-20 0.238 0.249 0.231 0.231 403700 0.241 ASSB 2006-11-21 0.246 0.246 0.246 0.246 1200 0.246 ASSB 2006-11-22 0.241 0.243 0.241 0.243 23700 0.243 ASSB 2006-11-23 0.245 0.247 0.242 0.247 81200 0.246 ASSB 2006-11-24 0.24 0.25 0.24 0.25 84400 0.248 ASSB 2006-11-27 0.27 0.27 0.245 0.268 371000 0.267 ASSB 2006-11-28 0.24 0.27 0.24 0.27 648400 0.26 ASSB 2006-11-29 0.279 0.279 0.257 0.268 46200 0.258 ASSB 2006-11-30 0.27 0.27 0.264 0.265 9800 0.265 ASSB 2006-12-01 ASSB 2006-12-04 0.27 0.28 0.255 0.255 400400 0.267 ASSB 2006-12-05 0.252 0.27 0.252 0.262 188500 0.26 ASSB 2006-12-06 0.265 0.269 0.265 0.265 250000 0.267 ASSB 2006-12-07 0.27 0.279 0.266 0.272 320400 0.269 ASSB 2006-12-08 0.28 0.28 0.26 0.261 56400 0.274 ASSB 2006-12-11 0.261 0.287 0.26 0.27 46600 0.268 ASSB 2006-12-12 0.28 0.28 0.265 0.265 7900 0.269 ASSB 2006-12-13 0.262 0.267 0.262 0.263 150100 0.265 ASSB 2006-12-14 0.264 0.264 0.264 0.264 3000 0.264 ASSB 2006-12-15 0.26 0.265 0.26 0.265 22500 0.264 ASSB 2006-12-18 0.269 0.304 0.269 0.297 1375600 0.29 ASSB 2006-12-19 0.305 0.38 0.299 0.378 1521200 0.337 ASSB 2006-12-20 0.342 0.57 0.342 0.57 4368100 0.48 ASSB 2006-12-21 0.61 0.75 0.501 0.616 2639500 0.595 ASSB 2006-12-22 0.52 0.6 0.391 0.6 1072800 0.502 ASSB 2006-12-25 0.55 0.608 0.521 0.525 183900 0.58 ASSB 2006-12-26 0.51 0.69 0.51 0.65 7380000 0.6 ASSB 2006-12-27 0.687 0.85 0.66 0.838 9769300 0.737 ASSB 2006-12-28 0.969 0.985 0.776 0.97 8460300 0.93 ASSB 2006-12-29 0.97 0.97 0.855 0.969 41000 0.92 ASSB 2007-01-09 0.801 1.299 0.801 1.149 3620900 1.097 ASSB 2007-01-10 1.149 1.313 0.95 1.31 9873800 1.229 ASSB 2007-01-11 1.31 1.488 0.89 0.93 4755800 1.064 ASSB 2007-01-12 1.074 1.074 0.851 0.915 1764000 0.923 ASSB 2007-01-15 0.99 1 0.91 0.976 618100 0.962 ASSB 2007-01-16 0.955 0.997 0.89 0.96 346400 0.962 ASSB 2007-01-17 0.949 0.949 0.827 0.85 297800 0.857 ASSB 2007-01-18 0.88 0.9 0.85 0.857 363600 0.879 ASSB 2007-01-19 0.86 0.893 0.86 0.89 178600 0.876 ASSB 2007-01-22 0.898 0.9 0.854 0.86 35100 0.884 ASSB 2007-01-23 0.9 0.923 0.86 0.895 93200 0.901 ASSB 2007-01-24 0.866 0.869 0.866 0.869 6900 0.868 ASSB 2007-01-25 0.883 0.889 0.883 0.885 3200 0.885 ASSB 2007-01-26 0.917 0.917 0.891 0.91 3500 0.912 ASSB 2007-01-29 0.917 0.917 0.882 0.882 6200 0.906 ASSB 2007-01-30 0.91 0.925 0.878 0.88 14600 0.898 ASSB 2007-01-31 0.88 0.915 0.88 0.908 42900 0.904 ASSB 2007-02-01 0.908 0.915 0.883 0.9 9200 0.899 ASSB 2007-02-02 0.909 0.909 0.827 0.853 22200 0.866 ASSB 2007-02-05 0.85 0.88 0.85 0.88 17500 0.867 ASSB 2007-02-06 0.85 0.861 0.8 0.821 168100 0.811 ASSB 2007-02-07 0.82 0.84 0.76 0.827 306400 0.801 ASSB 2007-02-08 0.805 0.826 0.8 0.823 23300 0.819 ASSB 2007-02-09 0.8 0.831 0.8 0.825 26500 0.82 ASSB 2007-02-12 0.833 0.833 0.81 0.81 30000 0.829 ASSB 2007-02-13 0.8 0.827 0.755 0.827 18500 0.797 ASSB 2007-02-14 0.829 0.829 0.81 0.815 205500 0.81 ASSB 2007-02-15 0.8 0.814 0.798 0.814 14100 0.8 ASSB 2007-02-16 0.794 0.813 0.78 0.813 11900 0.792 ASSB 2007-02-19 0.811 0.836 0.811 0.825 239900 0.824 ASSB 2007-02-20 0.81 0.81 0.763 0.787 3400 0.786 ASSB 2007-02-21 0.789 0.824 0.789 0.824 35700 0.799 ASSB 2007-02-22 0.823 0.825 0.75 0.77 129300 0.764 ASSB 2007-02-26 0.77 0.8 0.77 0.796 36300 0.779 ASSB 2007-02-27 0.796 0.796 0.752 0.755 18800 0.757 ASSB 2007-02-28 0.72 0.749 0.681 0.719 47400 0.727 ASSB 2007-03-01 0.719 0.75 0.637 0.699 123300 0.694 ASSB 2007-03-02 0.67 0.698 0.64 0.698 7000 0.65 ASSB 2007-03-05 0.64 0.64 0.637 0.637 30100 0.638 ASSB 2007-03-06 0.826 0.826 0.663 0.664 90500 0.741 ASSB 2007-03-07 0.63 0.707 0.63 0.707 17000 0.649 ASSB 2007-03-09 0.706 0.706 0.705 0.706 600 0.706 ASSB 2007-03-12 0.631 0.699 0.627 0.627 103300 0.628 ASSB 2007-03-13 0.65 0.677 0.552 0.578 66700 0.588 ASSB 2007-03-14 0.627 0.66 0.45 0.534 66400 0.569 ASSB 2007-03-15 0.82 0.82 0.627 0.627 6400 0.633 ASSB 2007-03-16 0.627 0.65 0.545 0.548 194500 0.57 ASSB 2007-03-19 0.627 0.627 0.627 0.627 2200 0.627 ASSB 2007-03-20 ASSB 2007-03-21 0.627 0.627 0.627 0.627 300 0.627 ASSB 2007-03-22 ASSB 2007-03-23 0.627 0.634 0.551 0.634 72500 0.615 ASSB 2007-03-26 0.634 0.649 0.571 0.638 3000 0.642 ASSB 2007-03-27 0.638 0.64 0.627 0.63 5400 0.631 ASSB 2007-03-28 0.64 0.64 0.582 0.63 45000 0.616 ASSB 2007-03-29 0.627 0.627 0.627 0.627 5000 0.627 ASSB 2007-03-30 0.639 0.639 0.639 0.639 100 0.639 ASSB 2007-04-02 0.649 0.649 0.627 0.627 6200 0.634 ASSB 2007-04-03 0.65 0.65 0.601 0.627 32600 0.626 ASSB 2007-04-04 0.627 0.644 0.627 0.644 111000 0.629 ASSB 2007-04-05 0.649 0.684 0.627 0.669 28800 0.642 ASSB 2007-04-06 0.664 1.05 0.664 0.9 2474100 0.894 ASSB 2007-04-09 0.91 1 0.701 0.804 820200 0.826 ASSB 2007-04-10 0.766 0.956 0.766 0.888 412500 0.866 ASSB 2007-04-11 0.945 0.959 0.863 0.9 333300 0.906 ASSB 2007-04-12 0.945 0.945 0.64 0.79 544100 0.755 ASSB 2007-04-13 0.85 0.85 0.764 0.799 161200 0.809 ASSB 2007-04-16 0.8 0.84 0.772 0.805 254000 0.8 ASSB 2007-04-17 0.799 0.828 0.78 0.799 64100 0.805 ASSB 2007-04-18 0.731 0.877 0.72 0.839 332100 0.806 ASSB 2007-04-19 0.84 0.84 0.672 0.726 1675300 0.733 ASSB 2007-04-20 0.77 0.79 0.711 0.79 69600 0.75 ASSB 2007-04-23 0.832 0.832 0.75 0.785 700 0.781 ASSB 2007-04-24 0.76 0.768 0.72 0.749 89000 0.748 ASSB 2007-04-25 0.702 0.744 0.681 0.728 140500 0.707 ASSB 2007-04-26 0.702 0.709 0.694 0.705 84900 0.7 ASSB 2007-04-27 0.685 0.705 0.682 0.682 41300 0.697 ASSB 2007-04-28 0.685 0.689 0.68 0.689 32100 0.682 ASSB 2007-05-02 0.729 0.729 0.66 0.69 91100 0.667 ASSB 2007-05-03 0.667 0.667 0.662 0.662 2700 0.663 ASSB 2007-05-04 0.67 0.68 0.66 0.67 20300 0.662 ASSB 2007-05-07 0.66 0.68 0.65 0.679 92100 0.66 ASSB 2007-05-08 0.68 0.698 0.66 0.668 30600 0.672 ASSB 2007-05-10 0.661 0.677 0.661 0.662 31300 0.662 ASSB 2007-05-11 0.66 0.67 0.576 0.639 201800 0.62 ASSB 2007-05-14 0.74 0.74 0.65 0.697 88300 0.716 ASSB 2007-05-15 0.66 0.687 0.655 0.687 3100 0.658 ASSB 2007-05-16 0.699 0.699 0.64 0.664 25900 0.656 ASSB 2007-05-17 0.66 0.69 0.64 0.69 37300 0.662 ASSB 2007-05-18 0.68 0.7 0.68 0.697 26100 0.692 ASSB 2007-05-21 0.69 0.745 0.68 0.745 104500 0.738 ASSB 2007-05-22 0.73 0.749 0.73 0.749 127200 0.743 ASSB 2007-05-23 0.75 0.75 0.69 0.713 22800 0.736 ASSB 2007-05-24 0.744 0.747 0.7 0.71 237100 0.746 ASSB 2007-05-25 0.745 0.75 0.711 0.711 36200 0.749 ASSB 2007-05-28 0.706 0.735 0.698 0.73 7100 0.706 ASSB 2007-05-29 0.73 0.739 0.73 0.733 10700 0.738 ASSB 2007-05-30 0.738 0.738 0.681 0.7 28400 0.69 ASSB 2007-05-31 0.736 0.738 0.681 0.71 71000 0.689 ASSB 2007-06-01 0.685 0.733 0.685 0.732 19000 0.721 ASSB 2007-06-04 0.737 0.737 0.735 0.735 1200 0.735 ASSB 2007-06-05 0.707 0.744 0.695 0.744 8900 0.702 ASSB 2007-06-06 0.75 0.75 0.75 0.75 100 0.75 ASSB 2007-06-07 ASSB 2007-06-08 0.757 0.757 0.74 0.75 21700 0.747 ASSB 2007-06-09 0.75 0.75 0.695 0.729 27300 0.712 ASSB 2007-06-13 0.749 0.749 0.749 0.749 50000 0.749 ASSB 2007-06-14 0.705 0.727 0.704 0.727 500 0.709 ASSB 2007-06-15 0.7 0.749 0.697 0.749 74900 0.741 ASSB 2007-06-18 0.75 0.86 0.75 0.805 93900 0.821 ASSB 2007-06-19 0.818 0.872 0.8 0.805 48900 0.832 ASSB 2007-06-20 0.82 0.82 0.8 0.82 4500 0.802 ASSB 2007-06-21 0.75 0.85 0.75 0.832 54600 0.8 ASSB 2007-06-22 0.842 0.859 0.812 0.859 36500 0.837 ASSB 2007-06-25 0.86 0.88 0.82 0.871 11100 0.862 ASSB 2007-06-26 0.872 0.876 0.846 0.874 31700 0.862 ASSB 2007-06-27 0.87 0.874 0.85 0.85 13000 0.869 ASSB 2007-06-28 0.875 0.878 0.831 0.865 10200 0.859 ASSB 2007-06-29 0.878 0.878 0.833 0.844 2100 0.842 ASSB 2007-07-02 0.85 0.85 0.761 0.839 25400 0.789 ASSB 2007-07-03 0.761 0.875 0.739 0.785 369500 0.808 ASSB 2007-07-04 0.834 0.834 0.743 0.779 227100 0.76 ASSB 2007-07-05 0.826 0.826 0.778 0.809 32200 0.79 ASSB 2007-07-06 0.807 0.83 0.761 0.8 40900 0.776 ASSB 2007-07-09 0.821 0.821 0.791 0.791 41800 0.805 ASSB 2007-07-10 0.807 0.807 0.79 0.799 4800 0.795 ASSB 2007-07-11 0.756 0.8 0.72 0.789 251500 0.76 ASSB 2007-07-12 0.746 0.77 0.725 0.74 244900 0.738 ASSB 2007-07-13 0.705 0.75 0.7 0.723 427500 0.703 ASSB 2007-07-16 0.72 0.72 0.701 0.716 77400 0.707 ASSB 2007-07-17 0.718 0.718 0.69 0.717 131800 0.698 ASSB 2007-07-18 0.694 0.717 0.663 0.699 279800 0.681 ASSB 2007-07-19 0.713 0.713 0.683 0.699 25300 0.695 ASSB 2007-07-20 0.712 0.74 0.675 0.699 191400 0.727 ASSB 2007-07-23 0.7 0.7 0.697 0.697 31900 0.698 ASSB 2007-07-24 0.745 0.745 0.67 0.7 99500 0.683 ASSB 2007-07-25 0.719 0.719 0.663 0.699 2700 0.695 ASSB 2007-07-26 ASSB 2007-07-27 0.658 0.691 0.65 0.689 46700 0.653 ASSB 2007-07-30 0.671 0.684 0.671 0.684 400 0.678 ASSB 2007-07-31 0.697 0.697 0.644 0.691 18500 0.669 ASSB 2007-08-01 0.66 0.66 0.61 0.61 41300 0.636 ASSB 2007-08-02 0.642 0.665 0.614 0.665 131100 0.635 ASSB 2007-08-03 0.684 0.72 0.603 0.627 324700 0.63 ASSB 2007-08-06 0.62 0.644 0.58 0.64 106900 0.621 ASSB 2007-08-07 0.621 0.626 0.591 0.62 66100 0.617 ASSB 2007-08-08 0.64 0.739 0.64 0.721 669700 0.699 ASSB 2007-08-09 0.72 0.732 0.686 0.724 138300 0.721 ASSB 2007-08-10 0.679 0.74 0.677 0.74 337000 0.739 ASSB 2007-08-13 0.739 0.759 0.739 0.759 57900 0.757 ASSB 2007-08-14 0.73 0.798 0.73 0.798 115000 0.792 ASSB 2007-08-15 0.756 0.796 0.755 0.793 47000 0.762 ASSB 2007-08-16 0.745 0.777 0.73 0.777 9900 0.747 ASSB 2007-08-17 0.75 0.776 0.701 0.776 10600 0.737 ASSB 2007-08-20 0.732 0.732 0.702 0.719 21200 0.721 ASSB 2007-08-21 0.7 0.75 0.7 0.75 81600 0.714 ASSB 2007-08-22 ASSB 2007-08-23 0.706 0.769 0.706 0.71 5500 0.709 ASSB 2007-08-24 0.746 0.746 0.707 0.737 15500 0.743 ASSB 2007-08-27 ASSB 2007-08-28 0.675 0.72 0.672 0.68 2800 0.684 ASSB 2007-08-29 0.67 0.748 0.66 0.748 11200 0.688 ASSB 2007-08-30 0.711 0.711 0.711 0.711 2000 0.711 ASSB 2007-08-31 0.746 0.746 0.735 0.735 200 0.741 ASSB 2007-09-03 0.775 0.775 0.702 0.702 97000 0.709 ASSB 2007-09-04 0.757 0.847 0.73 0.759 233500 0.799 ASSB 2007-09-05 0.72 0.762 0.708 0.758 12300 0.718 ASSB 2007-09-06 0.72 0.755 0.705 0.755 4500 0.734 ASSB 2007-09-07 0.755 0.768 0.735 0.75 5500 0.741 ASSB 2007-09-10 0.771 0.771 0.732 0.76 9200 0.758 ASSB 2007-09-11 0.772 0.79 0.74 0.76 788200 0.774 ASSB 2007-09-12 0.77 0.77 0.761 0.761 93700 0.766 ASSB 2007-09-13 0.785 0.81 0.757 0.81 212900 0.795 ASSB 2007-09-14 0.79 0.82 0.771 0.795 590900 0.807 ASSB 2007-09-17 0.79 0.806 0.78 0.806 49700 0.788 ASSB 2007-09-18 0.79 0.79 0.77 0.771 25500 0.788 ASSB 2007-09-19 0.798 0.798 0.7 0.749 1026100 0.735 ASSB 2007-09-20 0.722 0.739 0.721 0.731 41100 0.726 ASSB 2007-09-21 0.731 0.748 0.725 0.735 40100 0.73 ASSB 2007-09-24 0.736 0.743 0.736 0.74 2100 0.74 ASSB 2007-09-25 0.706 0.72 0.705 0.72 51600 0.709 ASSB 2007-09-26 0.732 0.742 0.717 0.735 86500 0.729 ASSB 2007-09-27 0.784 0.784 0.736 0.738 86700 0.747 ASSB 2007-09-28 0.735 0.77 0.735 0.77 227500 0.766 ASSB 2007-10-01 0.751 0.753 0.751 0.753 4500 0.751 ASSB 2007-10-02 0.76 0.775 0.76 0.775 12800 0.773 ASSB 2007-10-03 0.779 0.81 0.75 0.752 499900 0.757 ASSB 2007-10-04 0.732 0.781 0.732 0.755 46400 0.752 ASSB 2007-10-05 0.79 0.791 0.677 0.706 929500 0.725 ASSB 2007-10-08 0.72 0.72 0.682 0.7 15400 0.704 ASSB 2007-10-09 0.685 0.699 0.66 0.694 20400 0.674 ASSB 2007-10-10 0.699 0.699 0.651 0.677 19100 0.661 ASSB 2007-10-11 0.651 0.667 0.63 0.665 179600 0.639 ASSB 2007-10-12 0.638 0.68 0.638 0.68 25100 0.677 ASSB 2007-10-15 0.696 0.696 0.65 0.67 56400 0.666 ASSB 2007-10-16 0.65 0.67 0.65 0.665 3500 0.66 ASSB 2007-10-17 0.67 0.67 0.67 0.67 1000 0.67 ASSB 2007-10-18 0.722 0.722 0.63 0.649 4000 0.647 ASSB 2007-10-19 0.65 0.655 0.64 0.655 3000 0.647 ASSB 2007-10-22 0.641 0.644 0.635 0.642 73700 0.639 ASSB 2007-10-23 0.641 0.644 0.635 0.644 28700 0.636 ASSB 2007-10-24 0.636 0.642 0.636 0.642 31300 0.636 ASSB 2007-10-25 0.649 0.65 0.636 0.645 30200 0.645 ASSB 2007-10-26 0.637 0.637 0.632 0.632 22500 0.633 ASSB 2007-10-29 0.635 0.75 0.635 0.748 555700 0.725 ASSB 2007-10-30 0.735 0.787 0.72 0.747 1359100 0.74 ASSB 2007-10-31 0.743 0.743 0.73 0.73 28900 0.731 ASSB 2007-11-01 0.704 0.758 0.701 0.75 30000 0.702 ASSB 2007-11-02 0.73 0.73 0.7 0.73 8100 0.704 ASSB 2007-11-06 0.74 0.74 0.725 0.725 1800 0.733 ASSB 2007-11-07 ASSB 2007-11-08 0.73 0.73 0.7 0.7 26700 0.709 ASSB 2007-11-09 0.74 0.74 0.7 0.707 1220200 0.701 ASSB 2007-11-12 0.707 0.707 0.685 0.704 137400 0.699 ASSB 2007-11-13 0.69 0.699 0.69 0.699 61700 0.69 ASSB 2007-11-14 0.63 0.704 0.63 0.699 32700 0.688 ASSB 2007-11-15 0.699 0.715 0.682 0.69 153100 0.702 ASSB 2007-11-16 0.69 0.704 0.672 0.7 27800 0.686 ASSB 2007-11-19 0.65 0.699 0.65 0.685 21400 0.673 ASSB 2007-11-20 0.67 0.698 0.666 0.698 40100 0.667 ASSB 2007-11-21 0.662 0.754 0.66 0.729 365400 0.688 ASSB 2007-11-22 0.672 0.726 0.672 0.726 1500 0.68 ASSB 2007-11-23 0.7 0.709 0.7 0.709 10400 0.7 ASSB 2007-11-26 0.717 0.717 0.7 0.71 1400 0.704 ASSB 2007-11-27 0.7 0.7 0.7 0.7 2800 0.7 ASSB 2007-11-28 0.7 0.7 0.645 0.678 407000 0.652 ASSB 2007-11-29 0.678 0.698 0.605 0.628 896900 0.63 ASSB 2007-11-30 0.61 0.625 0.552 0.59 497300 0.579 ASSB 2007-12-03 0.6 0.6 0.575 0.575 81100 0.584 ASSB 2007-12-04 0.59 0.59 0.557 0.58 7900 0.569 ASSB 2007-12-05 0.61 0.61 0.571 0.571 190300 0.578 ASSB 2007-12-06 0.582 0.628 0.58 0.607 490100 0.599 ASSB 2007-12-07 0.61 0.637 0.6 0.631 103700 0.63 ASSB 2007-12-10 0.64 0.649 0.6 0.63 54400 0.639 ASSB 2007-12-11 0.648 0.648 0.621 0.63 202200 0.627 ASSB 2007-12-12 0.63 0.63 0.61 0.63 29100 0.63 ASSB 2007-12-13 0.65 0.65 0.602 0.61 67400 0.611 ASSB 2007-12-14 0.649 0.649 0.583 0.6 213100 0.604 ASSB 2007-12-17 0.61 0.61 0.58 0.595 54200 0.582 ASSB 2007-12-18 0.58 0.594 0.58 0.594 141600 0.581 ASSB 2007-12-19 0.583 0.595 0.583 0.595 33500 0.584 ASSB 2007-12-20 0.594 0.594 0.59 0.59 2200 0.593 ASSB 2007-12-21 0.59 0.59 0.587 0.587 50200 0.589 ASSB 2007-12-24 0.596 0.596 0.581 0.584 84900 0.584 ASSB 2007-12-25 0.581 0.581 0.58 0.58 2400 0.58 ASSB 2007-12-26 0.596 0.596 0.563 0.59 56700 0.588 ASSB 2007-12-27 0.585 0.599 0.585 0.599 18100 0.592 ASSB 2007-12-28 0.57 0.619 0.57 0.6 456700 0.598 ASSB 2008-01-09 0.599 0.6 0.599 0.6 8500 0.6 ASSB 2008-01-10 0.598 0.664 0.598 0.649 263300 0.648 ASSB 2008-01-11 0.655 0.678 0.624 0.649 254900 0.663 ASSB 2008-01-14 0.659 0.685 0.65 0.66 333700 0.668 ASSB 2008-01-15 0.643 0.655 0.641 0.655 20700 0.643 ASSB 2008-01-16 0.648 0.665 0.6 0.621 130000 0.618 ASSB 2008-01-17 0.621 0.625 0.609 0.625 14300 0.615 ASSB 2008-01-18 0.653 0.653 0.589 0.595 38700 0.616 ASSB 2008-01-21 0.563 0.579 0.55 0.577 44700 0.552 ASSB 2008-01-22 0.54 0.56 0.54 0.56 600 0.543 ASSB 2008-01-23 0.604 0.604 0.55 0.591 21100 0.56 ASSB 2008-01-24 0.59 0.59 0.54 0.583 8600 0.546 ASSB 2008-01-25 0.596 0.597 0.54 0.594 14100 0.556 ASSB 2008-01-28 0.593 0.6 0.511 0.57 69800 0.537 ASSB 2008-01-29 0.541 0.59 0.541 0.57 11100 0.568 ASSB 2008-01-30 0.545 0.59 0.545 0.59 214000 0.571 ASSB 2008-01-31 0.57 0.59 0.57 0.57 92400 0.576 ASSB 2008-02-01 0.583 0.59 0.565 0.585 66500 0.571 ASSB 2008-02-04 0.6 0.6 0.6 0.6 100 0.6 ASSB 2008-02-05 0.598 0.599 0.577 0.577 41000 0.588 ASSB 2008-02-06 0.55 0.59 0.55 0.57 17600 0.579 ASSB 2008-02-07 0.55 0.59 0.55 0.59 300 0.577 ASSB 2008-02-08 0.479 0.58 0.41 0.539 61800 0.485 ASSB 2008-02-11 0.535 0.542 0.515 0.539 16000 0.536 ASSB 2008-02-12 0.539 0.575 0.539 0.569 7700 0.551 ASSB 2008-02-13 0.578 0.578 0.575 0.577 4100 0.575 ASSB 2008-02-14 0.58 0.58 0.58 0.58 200 0.58 ASSB 2008-02-15 0.575 0.575 0.535 0.56 45600 0.559 ASSB 2008-02-18 0.538 0.55 0.531 0.55 17600 0.538 ASSB 2008-02-19 0.574 0.599 0.561 0.59 158400 0.576 ASSB 2008-02-20 0.599 0.599 0.58 0.595 274400 0.588 ASSB 2008-02-21 0.596 0.6 0.58 0.598 306600 0.594 ASSB 2008-02-22 0.57 0.599 0.57 0.599 9200 0.576 ASSB 2008-02-26 0.585 0.585 0.585 0.585 800 0.585 ASSB 2008-02-27 0.585 0.611 0.58 0.581 100300 0.58 ASSB 2008-02-28 0.581 0.595 0.581 0.595 6500 0.582 ASSB 2008-02-29 0.595 0.595 0.552 0.591 11500 0.555 ASSB 2008-03-03 0.575 0.592 0.57 0.591 2400 0.576 ASSB 2008-03-04 0.591 0.6 0.591 0.6 186700 0.599 ASSB 2008-03-05 0.61 0.76 0.594 0.719 3726800 0.692 ASSB 2008-03-06 0.72 0.777 0.7 0.727 2842400 0.742 ASSB 2008-03-07 0.7 0.729 0.662 0.725 613800 0.696 ASSB 2008-03-11 0.724 0.724 0.655 0.658 128200 0.66 ASSB 2008-03-12 0.658 0.693 0.6 0.664 279100 0.618 ASSB 2008-03-13 0.621 0.65 0.61 0.647 219600 0.621 ASSB 2008-03-14 0.622 0.685 0.62 0.64 130000 0.622 ASSB 2008-03-17 0.62 0.62 0.601 0.62 20300 0.606 ASSB 2008-03-18 0.637 0.675 0.62 0.675 293400 0.649 ASSB 2008-03-19 0.68 0.68 0.65 0.677 162500 0.65 ASSB 2008-03-20 0.69 0.69 0.683 0.683 200 0.687 ASSB 2008-03-21 0.693 0.693 0.602 0.648 64000 0.62 ASSB 2008-03-24 0.686 0.686 0.649 0.649 200 0.668 ASSB 2008-03-25 0.602 0.677 0.602 0.652 67300 0.646 ASSB 2008-03-26 0.688 0.688 0.639 0.64 28700 0.64 ASSB 2008-03-27 0.66 0.69 0.64 0.674 298500 0.685 ASSB 2008-03-28 0.65 0.68 0.65 0.68 15800 0.65 ASSB 2008-03-31 0.679 0.679 0.603 0.678 5200 0.623 ASSB 2008-04-01 0.66 0.679 0.65 0.679 700 0.668 ASSB 2008-04-02 0.679 0.679 0.679 0.679 100 0.679 ASSB 2008-04-03 0.677 0.677 0.603 0.677 400 0.649 ASSB 2008-04-04 0.667 0.68 0.666 0.667 21400 0.675 ASSB 2008-04-07 0.667 0.667 0.667 0.667 100 0.667 ASSB 2008-04-08 0.677 0.677 0.625 0.674 57200 0.627 ASSB 2008-04-09 0.65 0.659 0.65 0.659 300 0.653 ASSB 2008-04-10 0.668 0.668 0.65 0.665 800 0.656 ASSB 2008-04-11 0.664 0.668 0.664 0.668 221000 0.667 ASSB 2008-04-14 0.65 0.65 0.65 0.65 100 0.65 ASSB 2008-04-15 0.65 0.65 0.65 0.65 900 0.65 ASSB 2008-04-16 0.65 0.65 0.65 0.65 8000 0.65 ASSB 2008-04-17 0.65 0.657 0.611 0.657 11100 0.639 ASSB 2008-04-18 0.65 0.65 0.611 0.645 7200 0.624 ASSB 2008-04-21 0.645 0.669 0.643 0.643 11000 0.654 ASSB 2008-04-22 0.643 0.643 0.637 0.637 2100 0.643 ASSB 2008-04-23 0.643 0.643 0.643 0.643 100 0.643 ASSB 2008-04-24 0.63 0.637 0.63 0.637 5700 0.633 ASSB 2008-04-25 0.643 0.643 0.643 0.643 100 0.643 ASSB 2008-04-28 0.639 0.639 0.638 0.638 4200 0.639 ASSB 2008-04-29 0.639 0.639 0.561 0.626 11500 0.604 ASSB 2008-04-30 0.62 0.625 0.566 0.625 2300 0.618 ASSB 2008-05-04 0.614 0.618 0.612 0.618 3400 0.613 ASSB 2008-05-05 0.612 0.632 0.612 0.632 5100 0.621 ASSB 2008-05-06 0.622 0.622 0.565 0.61 17800 0.608 ASSB 2008-05-07 0.621 0.621 0.61 0.61 500 0.613 ASSB 2008-05-08 0.621 0.632 0.61 0.632 15300 0.613 ASSB 2008-05-12 0.612 0.639 0.612 0.639 2500 0.629 ASSB 2008-05-13 0.612 0.639 0.612 0.639 500 0.617 ASSB 2008-05-14 0.639 0.644 0.616 0.616 5200 0.637 ASSB 2008-05-15 0.629 0.629 0.615 0.629 5200 0.623 ASSB 2008-05-16 0.635 0.635 0.634 0.635 110100 0.635 ASSB 2008-05-19 0.621 0.621 0.616 0.616 35000 0.62 ASSB 2008-05-20 0.629 0.63 0.601 0.629 400 0.622 ASSB 2008-05-21 ASSB 2008-05-22 0.63 0.63 0.63 0.63 200 0.63 ASSB 2008-05-23 ASSB 2008-05-26 0.63 0.63 0.616 0.63 50500 0.63 ASSB 2008-05-27 0.636 0.636 0.601 0.63 33900 0.61 ASSB 2008-05-28 0.602 0.63 0.602 0.63 11700 0.629 ASSB 2008-05-29 0.601 0.637 0.576 0.637 74400 0.577 ASSB 2008-05-30 0.606 0.64 0.586 0.603 213300 0.61 ASSB 2008-06-02 0.626 0.63 0.57 0.59 101000 0.575 ASSB 2008-06-03 ASSB 2008-06-04 0.6 0.6 0.572 0.589 61200 0.591 ASSB 2008-06-05 0.6 0.6 0.6 0.6 100 0.6 ASSB 2008-06-06 0.611 0.611 0.589 0.589 4500 0.598 ASSB 2008-06-07 0.6 0.61 0.558 0.61 15400 0.575 ASSB 2008-06-09 0.609 0.609 0.608 0.609 58000 0.608 ASSB 2008-06-10 0.609 0.609 0.609 0.609 7000 0.609 ASSB 2008-06-11 0.609 0.632 0.606 0.606 35200 0.613 ASSB 2008-06-16 0.61 0.639 0.59 0.639 7200 0.6 ASSB 2008-06-17 0.638 0.638 0.594 0.629 54100 0.596 ASSB 2008-06-18 0.596 0.629 0.595 0.629 5100 0.596 ASSB 2008-06-19 0.629 0.634 0.629 0.634 300 0.631 ASSB 2008-06-20 0.637 0.747 0.637 0.7 656400 0.699 ASSB 2008-06-23 0.675 0.739 0.675 0.701 597600 0.707 ASSB 2008-06-24 0.693 0.73 0.692 0.73 10700 0.693 ASSB 2008-06-25 0.701 0.729 0.7 0.7 23100 0.7 ASSB 2008-06-26 ASSB 2008-06-27 0.7 0.727 0.7 0.722 7300 0.701 ASSB 2008-06-30 0.7 0.7 0.7 0.7 6500 0.7 ASSB 2008-07-01 0.673 0.7 0.671 0.671 7100 0.692 ASSB 2008-07-02 0.675 0.675 0.675 0.675 4000 0.675 ASSB 2008-07-03 0.682 0.682 0.67 0.68 125500 0.676 ASSB 2008-07-04 0.672 0.672 0.672 0.672 300 0.672 ASSB 2008-07-07 0.68 0.68 0.68 0.68 10000 0.68 ASSB 2008-07-08 ASSB 2008-07-09 ASSB 2008-07-10 ASSB 2008-07-11 0.67 0.67 0.67 0.67 100 0.67 ASSB 2008-07-14 ASSB 2008-07-15 0.699 0.699 0.699 0.699 100 0.699 ASSB 2008-07-16 0.714 0.714 0.7 0.714 15100 0.714 ASSB 2008-07-17 ASSB 2008-07-18 0.714 ASSB 2008-07-21 0.714 ASSB 2008-07-22 0.657 0.69 0.657 0.69 327600 0.688 ASSB 2008-07-23 ASSB 2008-07-24 0.699 0.699 0.65 0.65 50100 0.65 ASSB 2008-07-25 0.65 0.695 0.555 0.557 409900 0.582 ASSB 2008-07-28 ASSB 2008-07-29 ASSB 2008-07-30 0.64 0.668 0.64 0.64 500 0.646 ASSB 2008-07-31 ASSB 2008-08-01 ASSB 2008-08-04 0.68 0.68 0.65 0.65 152700 0.65 ASSB 2008-08-05 0.678 0.678 0.55 0.55 54500 0.55 ASSB 2008-08-06 0.63 0.63 0.63 0.63 5000 0.63 ASSB 2008-08-07 ASSB 2008-08-08 0.56 0.57 0.56 0.57 200 0.565 ASSB 2008-08-11 0.56 0.56 0.5 0.5 10700 0.503 ASSB 2008-08-12 0.57 0.57 0.502 0.502 3700 0.504 ASSB 2008-08-13 ASSB 2008-08-14 ASSB 2008-08-15 ASSB 2008-08-18 0.5 0.5 0.5 0.5 50800 0.5 ASSB 2008-08-19 0.5 0.5 0.461 0.499 651600 0.461 ASSB 2008-08-20 0.5 0.5 0.4 0.45 495400 0.412 ASSB 2008-08-21 0.45 0.45 0.45 0.45 400 0.45 ASSB 2008-08-22 0.447 0.482 0.403 0.482 23300 0.448 ASSB 2008-08-25 0.489 0.49 0.489 0.49 2000 0.49 ASSB 2008-08-26 ASSB 2008-08-27 ASSB 2008-08-28 ASSB 2008-08-29 ASSB 2008-09-01 ASSB 2008-09-02 0.49 0.49 0.49 0.49 2800 0.49 ASSB 2008-09-03 0.49 0.49 0.45 0.45 21000 0.456 ASSB 2008-09-04 0.421 0.421 0.399 0.399 12400 0.409 ASSB 2008-09-05 0.4 0.571 0.399 0.402 43100 0.401 ASSB 2008-09-08 0.43 0.43 0.43 0.43 500 0.43 ASSB 2008-09-09 ASSB 2008-09-10 ASSB 2008-09-11 0.508 0.526 0.508 0.517 1300 0.518 ASSB 2008-09-12 ASSB 2008-09-15 ASSB 2008-09-16 ASSB 2008-09-17 ASSB 2008-09-18 ASSB 2008-09-19 ASSB 2008-09-22 0.499 0.519 0.46 0.46 769400 0.461 ASSB 2008-09-23 0.44 0.498 0.44 0.451 210200 0.44 ASSB 2008-09-24 0.44 0.48 0.422 0.422 600100 0.473 ASSB 2008-09-25 0.489 0.489 0.489 0.489 100 0.489 ASSB 2008-09-26 0.489 0.498 0.431 0.431 1005300 0.489 ASSB 2008-09-29 ASSB 2008-09-30 ASSB 2008-10-01 0.431 0.431 0.431 0.431 100 0.431 ASSB 2008-10-02 0.323 0.42 0.321 0.42 248200 0.386 ASSB 2008-10-03 ASSB 2008-10-06 0.32 0.32 0.318 0.318 3200 0.318 ASSB 2008-10-07 0.32 0.32 0.318 0.318 22000 0.318 ASSB 2008-10-08 0.318 0.318 0.318 0.318 30000 0.318 ASSB 2008-10-09 0.319 0.319 0.318 0.318 11000 0.318 ASSB 2008-10-10 ASSB 2008-10-13 0.318 0.318 0.318 0.318 20200 0.318 ASSB 2008-10-14 0.444 0.444 0.444 0.444 100 0.444 ASSB 2008-10-15 ASSB 2008-10-16 0.444 0.444 0.444 0.444 100 0.444 ASSB 2008-10-17 ASSB 2008-10-20 0.444 0.468 0.444 0.444 350100 0.444 ASSB 2008-10-21 0.44 0.44 0.39 0.39 342300 0.408 ASSB 2008-10-22 ASSB 2008-10-23 ASSB 2008-10-24 ASSB 2008-10-27 ASSB 2008-10-28 0.35 0.35 0.318 0.318 56300 0.329 ASSB 2008-10-29 0.325 0.349 0.325 0.325 26800 0.325 ASSB 2008-10-30 0.325 0.396 0.325 0.396 1500 0.33 ASSB 2008-10-31 0.427 0.427 0.427 0.427 100 0.427 ASSB 2008-11-01 0.499 0.499 0.439 0.439 200 0.469 ASSB 2008-11-05 0.449 0.449 0.449 0.449 200 0.449 ASSB 2008-11-06 0.4 0.4 0.39 0.39 44000 0.39 ASSB 2008-11-07 ASSB 2008-11-10 0.375 0.376 0.241 0.325 323400 0.368 ASSB 2008-11-11 0.385 0.385 0.385 0.385 100 0.385 ASSB 2008-11-12 ASSB 2008-11-13 ASSB 2008-11-14 0.318 0.376 0.318 0.318 2100 0.333 ASSB 2008-11-17 0.32 0.32 0.32 0.32 2500 0.32 ASSB 2008-11-18 ASSB 2008-11-19 0.318 0.318 0.318 0.318 100 0.318 ASSB 2008-11-20 ASSB 2008-11-21 ASSB 2008-11-24 ASSB 2008-11-25 0.318 0.318 0.318 0.318 1500 0.318 ASSB 2008-11-26 ASSB 2008-11-27 0.32 0.32 0.32 0.32 32000 0.32 ASSB 2008-11-28 0.32 0.32 0.318 0.318 100500 0.319 ASSB 2008-12-01 ASSB 2008-12-02 ASSB 2008-12-03 0.3 0.342 0.3 0.338 150200 0.3 ASSB 2008-12-04 0.3 0.337 0.29 0.329 55500 0.302 ASSB 2008-12-05 ASSB 2008-12-08 ASSB 2008-12-09 0.3 0.326 0.3 0.326 200 0.313 ASSB 2008-12-10 0.3 0.3 0.196 0.2 100100 0.24 ASSB 2008-12-11 0.28 0.28 0.28 0.28 1000 0.28 ASSB 2008-12-12 ASSB 2008-12-15 ASSB 2008-12-16 ASSB 2008-12-17 0.28 0.28 0.28 0.28 1000 0.28 ASSB 2008-12-18 0.168 0.272 0.168 0.272 200 0.22 ASSB 2008-12-19 0.166 0.259 0.163 0.254 1200 0.203 ASSB 2008-12-22 0.181 0.259 0.181 0.259 200 0.22 ASSB 2008-12-23 0.269 0.269 0.269 0.269 100 0.269 ASSB 2008-12-24 ASSB 2008-12-25 ASSB 2008-12-26 ASSB 2008-12-29 ASSB 2008-12-30 0.259 0.259 0.208 0.258 1100 0.25 ASSB 2008-12-31 0.25 0.257 0.239 0.257 11000 0.249 ASSB 2009-01-11 ASSB 2009-01-12 ASSB 2009-01-13 ASSB 2009-01-14 0.339 0.339 0.27 0.27 300 0.316 ASSB 2009-01-15 ASSB 2009-01-16 ASSB 2009-01-19 ASSB 2009-01-20 0.201 0.201 0.2 0.2 99200 0.2 ASSB 2009-01-21 0.278 0.278 0.278 0.278 100 0.278 ASSB 2009-01-22 0.321 0.321 0.321 0.321 100 0.321 ASSB 2009-01-23 0.2 0.276 0.2 0.276 57900 0.2 ASSB 2009-01-26 0.28 0.28 0.28 0.28 100 0.28 ASSB 2009-01-27 ASSB 2009-01-28 ASSB 2009-01-29 ASSB 2009-01-30 ASSB 2009-02-02 0.27 0.27 0.2 0.207 1500 0.248 ASSB 2009-02-03 0.164 0.269 0.164 0.21 700 0.229 ASSB 2009-02-04 ASSB 2009-02-05 0.209 0.25 0.209 0.25 1200 0.233 ASSB 2009-02-06 ASSB 2009-02-09 0.3 0.3 0.3 0.3 1000 0.3 ASSB 2009-02-10 0.314 0.316 0.314 0.316 2000 0.314 ASSB 2009-02-11 ASSB 2009-02-12 0.25 0.31 0.25 0.306 7700 0.252 ASSB 2009-02-13 0.31 0.31 0.31 0.31 100 0.31 ASSB 2009-02-16 ASSB 2009-02-17 ASSB 2009-02-18 ASSB 2009-02-19 0.3 0.32 0.3 0.32 600 0.308 ASSB 2009-02-20 0.3 0.3 0.3 0.3 3000 0.3 ASSB 2009-02-24 0.3 0.3 0.3 0.3 3000 0.3 ASSB 2009-02-25 ASSB 2009-02-26 0.398 0.398 0.347 0.347 6200 0.369 ASSB 2009-02-27 0.35 0.371 0.33 0.371 215500 0.357 ASSB 2009-03-02 0.302 0.302 0.302 0.302 1800 0.302 ASSB 2009-03-03 ASSB 2009-03-04 ASSB 2009-03-05 0.42 0.42 0.4 0.4 5200 0.404 ASSB 2009-03-06 ASSB 2009-03-10 0.39 0.4 0.39 0.4 36300 0.399 ASSB 2009-03-11 0.41 0.41 0.401 0.401 60900 0.409 ASSB 2009-03-12 ASSB 2009-03-13 ASSB 2009-03-16 0.362 0.41 0.362 0.41 5700 0.405 ASSB 2009-03-17 0.364 0.364 0.361 0.364 155800 0.364 ASSB 2009-03-18 0.422 0.422 0.406 0.406 27600 0.412 ASSB 2009-03-19 ASSB 2009-03-20 ASSB 2009-03-23 0.439 0.439 0.439 0.439 200 0.439 ASSB 2009-03-24 ASSB 2009-03-25 ASSB 2009-03-26 ASSB 2009-03-27 ASSB 2009-03-30 ASSB 2009-03-31 0.374 0.489 0.328 0.489 279600 0.332 ASSB 2009-04-01 ASSB 2009-04-02 ASSB 2009-04-03 0.514 0.515 0.514 0.515 90100 0.515 ASSB 2009-04-06 0.54 0.54 0.54 0.54 150000 0.54 ASSB 2009-04-07 0.5 0.5 0.485 0.5 347800 0.5 ASSB 2009-04-08 0.5 0.5 0.5 0.5 110000 0.5 ASSB 2009-04-09 0.47 0.47 0.47 0.47 10000 0.47 ASSB 2009-04-10 ASSB 2009-04-13 0.47 ASSB 2009-04-14 ASSB 2009-04-15 0.405 0.45 0.405 0.417 143300 0.418 ASSB 2009-04-16 0.419 0.46 0.4 0.447 369400 0.44 ASSB 2009-04-17 0.449 0.449 0.41 0.444 11700 0.412 ASSB 2009-04-20 ASSB 2009-04-21 0.413 0.425 0.413 0.425 100000 0.425 ASSB 2009-04-22 0.448 0.5 0.448 0.455 417600 0.475 ASSB 2009-04-23 0.448 0.448 0.448 0.448 900 0.448 ASSB 2009-04-24 0.524 0.524 0.524 0.524 300 0.524 ASSB 2009-04-27 0.509 0.51 0.499 0.5 108900 0.509 ASSB 2009-04-28 ASSB 2009-04-29 0.509 0.509 0.509 0.509 1000 0.509 ASSB 2009-04-30 0.5 0.509 0.463 0.5 233800 0.5 ASSB 2009-05-04 ASSB 2009-05-05 ASSB 2009-05-06 0.52 0.52 0.52 0.52 300 0.52 ASSB 2009-05-07 ASSB 2009-05-08 ASSB 2009-05-12 ASSB 2009-05-13 ASSB 2009-05-14 ASSB 2009-05-15 ASSB 2009-05-18 ASSB 2009-05-19 0.539 0.567 0.539 0.567 240000 0.554 ASSB 2009-05-20 0.55 0.567 0.55 0.567 110000 0.555 ASSB 2009-05-21 0.56 0.56 0.502 0.54 328400 0.541 ASSB 2009-05-22 0.54 0.55 0.54 0.55 301100 0.542 ASSB 2009-05-25 0.461 0.547 0.461 0.5 10200 0.501 ASSB 2009-05-26 ASSB 2009-05-27 ASSB 2009-05-28 ASSB 2009-05-29 0.48 0.526 0.48 0.526 1700 0.506 ASSB 2009-06-01 0.557 0.557 0.557 0.557 9000 0.557 ASSB 2009-06-02 0.54 0.54 0.54 0.54 30000 0.54 ASSB 2009-06-03 ASSB 2009-06-04 0.564 0.564 0.564 0.564 100 0.564 ASSB 2009-06-05 ASSB 2009-06-08 0.394 0.565 0.394 0.565 1600 0.538 ASSB 2009-06-09 0.55 0.56 0.55 0.56 167200 0.556 ASSB 2009-06-10 ASSB 2009-06-11 0.567 0.567 0.567 0.567 100 0.567 ASSB 2009-06-15 ASSB 2009-06-16 ASSB 2009-06-17 ASSB 2009-06-18 ASSB 2009-06-19 0.423 0.423 0.423 0.423 1400 0.423 ASSB 2009-06-22 ASSB 2009-06-23 0.408 0.408 0.408 0.408 1100 0.408 ASSB 2009-06-24 ASSB 2009-06-25 ASSB 2009-06-26 ASSB 2009-06-29 ASSB 2009-06-30 0.519 0.519 0.519 0.519 1200 0.519 ASSB 2009-07-01 0.381 0.51 0.38 0.51 2400 0.483 ASSB 2009-07-02 0.45 0.52 0.45 0.52 12900 0.519 ASSB 2009-07-03 0.51 0.51 0.51 0.51 9500 0.51 ASSB 2009-07-06 ASSB 2009-07-07 0.5 0.5 0.5 0.5 9900 0.5 ASSB 2009-07-08 0.453 0.453 0.453 0.453 100 0.453 ASSB 2009-07-09 ASSB 2009-07-10 ASSB 2009-07-13 ASSB 2009-07-14 0.47 0.47 0.47 0.47 10300 0.47 ASSB 2009-07-15 ASSB 2009-07-16 ASSB 2009-07-17 ASSB 2009-07-20 0.327 0.327 0.327 0.327 100 0.327 ASSB 2009-07-21 0.327 0.327 0.325 0.325 5000 0.325 ASSB 2009-07-22 0.455 0.455 0.455 0.455 700 0.455 ASSB 2009-07-23 ASSB 2009-07-24 ASSB 2009-07-27 ASSB 2009-07-28 ASSB 2009-07-29 ASSB 2009-07-30 0.4 0.479 0.4 0.479 200 0.44 ASSB 2009-07-31 ASSB 2009-08-03 ASSB 2009-08-04 ASSB 2009-08-05 ASSB 2009-08-06 ASSB 2009-08-07 0.36 0.671 0.36 0.532 553000 0.619 ASSB 2009-08-10 0.506 0.534 0.327 0.437 711800 0.394 ASSB 2009-08-11 0.405 0.459 0.405 0.449 127700 0.438 ASSB 2009-08-12 0.445 0.453 0.445 0.449 6200 0.449 ASSB 2009-08-13 0.458 0.487 0.453 0.461 8400 0.463 ASSB 2009-08-14 0.456 0.464 0.45 0.45 7300 0.457 ASSB 2009-08-17 0.451 0.451 0.443 0.448 3400 0.447 ASSB 2009-08-18 0.449 0.449 0.415 0.415 11600 0.431 ASSB 2009-08-19 0.436 0.436 0.428 0.432 7100 0.433 ASSB 2009-08-20 0.428 0.428 0.419 0.419 2400 0.424 ASSB 2009-08-21 0.42 0.441 0.419 0.434 23300 0.431 ASSB 2009-08-24 0.432 0.465 0.428 0.445 60900 0.443 ASSB 2009-08-25 0.436 0.441 0.423 0.432 7700 0.432 ASSB 2009-08-26 0.449 0.449 0.403 0.419 26800 0.418 ASSB 2009-08-27 0.415 0.428 0.408 0.408 11900 0.42 ASSB 2009-08-28 0.411 0.411 0.411 0.411 200 0.411 ASSB 2009-08-31 ASSB 2009-09-01 0.411 0.545 0.375 0.397 126100 0.455 ASSB 2009-09-02 0.397 0.405 0.389 0.389 18900 0.393 ASSB 2009-09-03 0.403 0.407 0.396 0.407 32500 0.403 ASSB 2009-09-04 0.403 0.407 0.397 0.407 72300 0.4 ASSB 2009-09-07 0.403 0.403 0.395 0.399 24000 0.399 ASSB 2009-09-08 0.402 0.403 0.4 0.4 12000 0.4 ASSB 2009-09-09 0.401 0.411 0.399 0.411 77900 0.408 ASSB 2009-09-10 0.411 0.414 0.407 0.414 14000 0.411 ASSB 2009-09-11 0.411 0.413 0.411 0.413 96600 0.413 ASSB 2009-09-14 0.407 0.414 0.407 0.414 160500 0.413 ASSB 2009-09-15 0.415 0.421 0.415 0.421 72100 0.42 ASSB 2009-09-16 0.422 0.428 0.415 0.415 83100 0.422 ASSB 2009-09-17 0.422 0.422 0.422 0.422 90000 0.422 ASSB 2009-09-18 0.42 0.467 0.42 0.422 12800 0.426 ASSB 2009-09-21 0.428 0.428 0.423 0.427 13000 0.427 ASSB 2009-09-22 0.428 0.445 0.428 0.442 39300 0.439 ASSB 2009-09-23 0.445 0.445 0.441 0.441 23000 0.445 ASSB 2009-09-24 0.444 0.445 0.444 0.445 45600 0.445 ASSB 2009-09-25 ASSB 2009-09-28 0.449 0.449 0.402 0.436 30500 0.408 ASSB 2009-09-29 0.436 0.445 0.436 0.445 4600 0.442 ASSB 2009-09-30 0.449 0.454 0.449 0.454 1100 0.449 ASSB 2009-10-01 0.45 0.45 0.428 0.436 7000 0.439 ASSB 2009-10-02 0.432 0.432 0.432 0.432 200 0.432 ASSB 2009-10-05 0.441 0.5 0.441 0.454 51900 0.475 ASSB 2009-10-06 0.45 0.454 0.45 0.454 7000 0.453 ASSB 2009-10-07 0.451 0.451 0.45 0.45 1100 0.45 ASSB 2009-10-08 0.45 0.463 0.45 0.463 3500 0.459 ASSB 2009-10-09 0.401 0.544 0.401 0.54 49100 0.533 ASSB 2009-10-12 ASSB 2009-10-13 0.548 0.548 0.515 0.515 99000 0.531 ASSB 2009-10-14 0.5 0.5 0.5 0.5 3000 0.5 ASSB 2009-10-15 0.504 0.525 0.504 0.525 97100 0.506 ASSB 2009-10-16 0.538 0.54 0.538 0.538 12500 0.54 ASSB 2009-10-19 0.535 0.535 0.535 0.535 100 0.535 ASSB 2009-10-20 ASSB 2009-10-21 0.46 0.529 0.46 0.522 600 0.501 ASSB 2009-10-22 0.465 0.465 0.465 0.465 200 0.465 ASSB 2009-10-23 ASSB 2009-10-26 ASSB 2009-10-27 0.523 0.523 0.519 0.52 1200 0.52 ASSB 2009-10-28 0.56 0.56 0.486 0.486 13400 0.538 ASSB 2009-10-29 ASSB 2009-10-30 ASSB 2009-11-02 0.567 0.567 0.505 0.506 57300 0.566 ASSB 2009-11-03 ASSB 2009-11-05 0.463 0.532 0.463 0.514 8000 0.515 ASSB 2009-11-06 ASSB 2009-11-09 ASSB 2009-11-10 ASSB 2009-11-11 ASSB 2009-11-12 ASSB 2009-11-13 0.511 0.511 0.51 0.51 200600 0.51 ASSB 2009-11-16 0.521 0.524 0.47 0.472 515700 0.496 ASSB 2009-11-17 0.48 0.48 0.446 0.462 401100 0.455 ASSB 2009-11-18 0.45 0.513 0.447 0.45 875300 0.458 ASSB 2009-11-19 0.431 0.505 0.43 0.45 422600 0.46 ASSB 2009-11-20 0.45 0.485 0.44 0.45 6200100 0.449 ASSB 2009-11-23 0.47 0.5 0.45 0.466 2988100 0.467 ASSB 2009-11-24 0.471 0.479 0.471 0.479 240200 0.472 ASSB 2009-11-25 0.48 0.5 0.479 0.48 368000 0.499 ASSB 2009-11-26 ASSB 2009-11-27 0.497 0.498 0.485 0.485 11100 0.495 ASSB 2009-11-30 0.5 0.52 0.491 0.502 253600 0.51 ASSB 2009-12-01 0.52 0.535 0.5 0.52 2469800 0.527 ASSB 2009-12-02 0.528 0.658 0.525 0.585 1631000 0.567 ASSB 2009-12-03 0.55 0.553 0.525 0.544 1017000 0.534 ASSB 2009-12-04 0.55 0.63 0.55 0.558 4850700 0.571 ASSB 2009-12-07 0.588 0.588 0.555 0.555 449200 0.573 ASSB 2009-12-08 0.589 0.589 0.555 0.564 25300 0.586 ASSB 2009-12-09 0.582 0.582 0.506 0.54 274700 0.54 ASSB 2009-12-10 0.565 0.565 0.545 0.545 82200 0.547 ASSB 2009-12-11 0.55 0.58 0.543 0.55 852300 0.559 ASSB 2009-12-14 0.55 0.55 0.55 0.55 80300 0.55 ASSB 2009-12-15 0.598 0.598 0.561 0.57 838300 0.588 ASSB 2009-12-16 0.558 0.586 0.558 0.585 343000 0.586 ASSB 2009-12-17 0.551 0.588 0.55 0.588 50100 0.55 ASSB 2009-12-18 0.587 0.587 0.558 0.58 159900 0.571 ASSB 2009-12-21 ASSB 2009-12-22 0.455 0.58 0.455 0.55 374800 0.535 ASSB 2009-12-23 0.55 0.55 0.55 0.55 50000 0.55 ASSB 2009-12-24 0.526 0.579 0.526 0.579 513100 0.553 ASSB 2009-12-25 0.551 0.7 0.551 0.68 3865000 0.657 ASSB 2009-12-28 0.703 0.794 0.699 0.759 4166400 0.742 ASSB 2009-12-29 0.799 0.814 0.728 0.728 2900500 0.786 ASSB 2009-12-30 0.774 0.825 0.75 0.75 2062800 0.809 ASSB 2009-12-31 0.78 0.817 0.78 0.817 1165600 0.817 ASSB 2010-01-11 ASSB 2010-01-12 0.725 0.797 0.725 0.797 36600 0.785 ASSB 2010-01-13 0.722 0.835 0.722 0.747 100100 0.773 ASSB 2010-01-14 0.812 0.85 0.8 0.85 1766600 0.829 ASSB 2010-01-15 0.85 0.875 0.826 0.87 693800 0.85 ASSB 2010-01-18 0.808 0.84 0.808 0.824 122500 0.835 ASSB 2010-01-19 0.824 0.849 0.82 0.849 126300 0.823 ASSB 2010-01-20 ASSB 2010-01-21 0.801 0.86 0.801 0.821 4400 0.835 ASSB 2010-01-22 0.88 0.88 0.806 0.806 36200 0.865 ASSB 2010-01-25 0.857 0.857 0.857 0.857 100 0.857 ASSB 2010-01-26 0.756 0.874 0.756 0.874 1000 0.773 ASSB 2010-01-27 ASSB 2010-01-28 ASSB 2010-01-29 ASSB 2010-02-01 0.822 0.859 0.802 0.803 20400 0.807 ASSB 2010-02-02 0.806 0.86 0.806 0.858 3800 0.839 ASSB 2010-02-03 0.811 0.859 0.811 0.858 45600 0.836 ASSB 2010-02-04 0.86 0.86 0.82 0.86 106300 0.821 ASSB 2010-02-05 0.815 0.86 0.815 0.82 102300 0.83 ASSB 2010-02-08 0.86 0.86 0.812 0.817 230600 0.828 ASSB 2010-02-09 0.864 0.864 0.82 0.82 300 0.835 ASSB 2010-02-10 0.859 0.859 0.78 0.8 482400 0.805 ASSB 2010-02-11 0.858 0.858 0.811 0.838 400 0.836 ASSB 2010-02-12 0.835 0.859 0.805 0.805 436000 0.812 ASSB 2010-02-15 0.8 0.838 0.8 0.838 200 0.819 ASSB 2010-02-16 0.838 0.858 0.838 0.858 10100 0.838 ASSB 2010-02-17 0.849 0.855 0.83 0.83 562200 0.83 ASSB 2010-02-18 0.894 0.901 0.886 0.898 3554300 0.899 ASSB 2010-02-19 0.899 0.9 0.895 0.899 1399200 0.899 ASSB 2010-02-24 ASSB 2010-02-25 0.899 0.899 0.898 0.898 1018400 0.899 ASSB 2010-02-26 0.899 0.9 0.899 0.9 1076500 0.899 ASSB 2010-02-27 0.9 0.901 0.9 0.9 263500 0.9 ASSB 2010-03-01 0.9 0.9 0.9 0.9 222500 0.9 ASSB 2010-03-02 0.9 0.9 0.898 0.9 121500 0.9 ASSB 2010-03-03 0.901 0.901 0.901 0.901 3000 0.901 ASSB 2010-03-04 0.897 0.9 0.897 0.9 23100 0.899 ASSB 2010-03-05 0.899 0.9 0.899 0.9 310000 0.9 ASSB 2010-03-09 0.901 0.901 0.901 0.901 305000 0.901 ASSB 2010-03-10 0.899 0.899 0.897 0.897 116800 0.897 ASSB 2010-03-11 ASSB 2010-03-12 0.901 0.903 0.901 0.903 506600 0.901 ASSB 2010-03-15 0.897 0.902 0.897 0.902 162100 0.901 ASSB 2010-03-16 0.905 0.905 0.898 0.898 30300 0.898 ASSB 2010-03-17 0.899 0.899 0.898 0.899 45000 0.899 ASSB 2010-03-18 0.902 0.903 0.898 0.903 1070200 0.902 ASSB 2010-03-19 0.9 0.905 0.9 0.903 147500 0.903 ASSB 2010-03-22 ASSB 2010-03-23 ASSB 2010-03-24 0.904 0.904 0.902 0.902 4274700 0.904 ASSB 2010-03-25 0.904 0.904 0.904 0.904 111100 0.904 ASSB 2010-03-26 0.905 0.905 0.905 0.905 2329200 0.905 ASSB 2010-03-29 ASSB 2010-03-30 0.91 0.91 0.91 0.91 300000 0.91 ASSB 2010-03-31 ASSB 2010-04-01 ASSB 2010-04-02 0.913 0.913 0.912 0.912 152900 0.912 ASSB 2010-04-05 0.913 0.915 0.913 0.915 125900 0.915 ASSB 2010-04-06 0.92 0.92 0.92 0.92 26000 0.92 ASSB 2010-04-07 ASSB 2010-04-08 0.922 0.922 0.92 0.92 636600 0.921 ASSB 2010-04-09 0.922 0.922 0.921 0.921 11000 0.921 ASSB 2010-04-12 0.924 0.924 0.923 0.923 921200 0.924 ASSB 2010-04-13 0.925 0.925 0.924 0.925 178800 0.924 ASSB 2010-04-14 0.925 0.925 0.925 0.925 266000 0.925 ASSB 2010-04-15 0.925 0.925 0.925 0.925 200000 0.925 ASSB 2010-04-16 0.925 0.925 0.925 0.925 1600 0.925 ASSB 2010-04-19 0.925 0.926 0.925 0.925 830000 0.925 ASSB 2010-04-20 0.925 0.925 0.925 0.925 100000 0.925 ASSB 2010-04-21 0.926 0.93 0.92 0.93 5267500 0.922 ASSB 2010-04-22 0.93 0.935 0.93 0.935 800000 0.933 ASSB 2010-04-23 0.936 0.936 0.936 0.936 200000 0.936 ASSB 2010-04-26 0.936 0.936 0.936 0.936 1000000 0.936 ASSB 2010-04-27 0.936 0.936 0.936 0.936 10000 0.936 ASSB 2010-04-28 0.946 0.946 0.946 0.946 100000 0.946 ASSB 2010-04-29 0.97 0.97 0.95 0.957 151000 0.955 ASSB 2010-04-30 0.96 1.16 0.96 1.14 3500 1.014 ASSB 2010-05-04 1.209 1.209 0.818 0.969 61800 0.962 ASSB 2010-05-05 ASSB 2010-05-06 0.917 0.917 0.917 0.917 300 0.917 ASSB 2010-05-07 0.857 0.95 0.82 0.865 1522600 0.894 ASSB 2010-05-11 0.899 0.899 0.899 0.899 100 0.899 ASSB 2010-05-12 0.85 0.85 0.85 0.85 100 0.85 ASSB 2010-05-13 ASSB 2010-05-14 0.9 0.9 0.9 0.9 100 0.9 ASSB 2010-05-17 0.86 0.86 0.851 0.851 6000 0.851 ASSB 2010-05-18 ASSB 2010-05-19 0.886 0.886 0.886 0.886 100 0.886 ASSB 2010-05-20 0.82 0.82 0.81 0.81 600 0.816 ASSB 2010-05-21 ASSB 2010-05-24 ASSB 2010-05-25 ASSB 2010-05-26 ASSB 2010-05-27 ASSB 2010-05-28 ASSB 2010-05-31 0.846 0.848 0.846 0.848 200 0.847 ASSB 2010-06-01 0.844 0.844 0.788 0.788 200 0.816 ASSB 2010-06-02 0.845 0.877 0.84 0.84 500 0.854 ASSB 2010-06-03 ASSB 2010-06-04 ASSB 2010-06-07 ASSB 2010-06-08 ASSB 2010-06-09 ASSB 2010-06-10 ASSB 2010-06-11 ASSB 2010-06-15 ASSB 2010-06-16 ASSB 2010-06-17 ASSB 2010-06-18 ASSB 2010-06-21 ASSB 2010-06-22 ASSB 2010-06-23 ASSB 2010-06-24 ASSB 2010-06-25 ASSB 2010-06-28 ASSB 2010-06-29 ASSB 2010-06-30 ASSB 2010-07-01 ASSB 2010-07-02 ASSB 2010-07-05 ASSB 2010-07-06 0.777 0.851 0.605 0.851 7000 0.716 ASSB 2010-07-07 ASSB 2010-07-08 ASSB 2010-07-09 0.704 0.796 0.6 0.659 62500 0.602 ASSB 2010-07-12 ASSB 2010-07-13 ASSB 2010-07-14 ASSB 2010-07-15 ASSB 2010-07-16 0.77 0.776 0.705 0.705 400 0.757 ASSB 2010-07-19 ASSB 2010-07-20 ASSB 2010-07-21 0.797 0.798 0.797 0.798 400 0.797 ASSB 2010-07-22 0.705 0.8 0.705 0.8 200 0.753 ASSB 2010-07-23 ASSB 2010-07-26 0.79 0.79 0.752 0.752 600 0.771 ASSB 2010-07-27 ASSB 2010-07-28 0.759 0.888 0.759 0.766 21500 0.766 ASSB 2010-07-29 0.733 0.752 0.606 0.75 29100 0.741 ASSB 2010-07-30 0.744 0.75 0.744 0.75 3200 0.749 ASSB 2010-08-02 0.75 0.75 0.75 0.75 2000 0.75 ASSB 2010-08-03 ASSB 2010-08-04 0.752 0.752 0.752 0.752 100 0.752 ASSB 2010-08-05 ASSB 2010-08-06 0.759 0.759 0.759 0.759 100 0.759 ASSB 2010-08-09 0.752 0.759 0.608 0.759 3100 0.634 ASSB 2010-08-10 ASSB 2010-08-11 ASSB 2010-08-12 ASSB 2010-08-13 ASSB 2010-08-16 0.65 0.65 0.65 0.65 100 0.65 ASSB 2010-08-17 ASSB 2010-08-18 0.767 0.772 0.708 0.708 1700 0.754 ASSB 2010-08-19 0.715 0.715 0.715 0.715 100 0.715 ASSB 2010-08-20 0.723 0.737 0.723 0.737 300 0.73 ASSB 2010-08-23 0.744 0.744 0.744 0.744 100 0.744 ASSB 2010-08-24 0.737 0.737 0.65 0.73 400 0.692 ASSB 2010-08-25 ASSB 2010-08-26 0.737 0.737 0.737 0.737 100 0.737 ASSB 2010-08-27 ASSB 2010-08-30 ASSB 2010-08-31 ASSB 2010-09-01 0.744 0.744 0.744 0.744 100 0.744 ASSB 2010-09-02 0.752 0.767 0.752 0.767 300 0.759 ASSB 2010-09-03 0.775 0.781 0.775 0.781 200 0.778 ASSB 2010-09-06 0.767 0.788 0.632 0.788 2600 0.744 ASSB 2010-09-07 0.759 0.759 0.759 0.759 100 0.759 ASSB 2010-09-08 0.752 0.752 0.735 0.735 500 0.741 ASSB 2010-09-09 0.744 0.752 0.744 0.752 200 0.748 ASSB 2010-09-10 0.744 0.744 0.62 0.73 3400 0.666 ASSB 2010-09-13 0.737 0.743 0.737 0.743 1800 0.742 ASSB 2010-09-14 0.743 0.743 0.743 0.743 4800 0.743 ASSB 2010-09-15 0.744 0.759 0.744 0.759 300 0.752 ASSB 2010-09-16 ASSB 2010-09-17 0.849 0.849 0.634 0.634 800 0.742 ASSB 2010-09-20 0.752 0.8 0.752 0.783 13500 0.799 ASSB 2010-09-21 0.775 0.797 0.775 0.797 500 0.788 ASSB 2010-09-22 0.783 0.783 0.775 0.775 55500 0.775 ASSB 2010-09-23 0.783 0.783 0.783 0.783 100 0.783 ASSB 2010-09-24 ASSB 2010-09-27 0.789 1.096 0.789 0.965 57700 0.942 ASSB 2010-09-28 0.965 1.249 0.851 1.249 118000 0.933 ASSB 2010-09-29 1.499 1.51 0.96 1.51 321700 1.227 ASSB 2010-09-30 1.473 1.473 1.2 1.288 372100 1.272 ASSB 2010-10-01 1.365 1.365 1.18 1.18 110400 1.286 ASSB 2010-10-04 1.178 1.178 1.075 1.106 54900 1.122 ASSB 2010-10-05 1.1 1.149 1.1 1.14 38100 1.112 ASSB 2010-10-06 1.14 1.162 1.026 1.1 32400 1.107 ASSB 2010-10-07 1.11 1.132 1.064 1.132 9900 1.08 ASSB 2010-10-08 1.127 1.128 1.127 1.128 4300 1.127 ASSB 2010-10-11 1.157 1.201 1.02 1.144 2700 1.152 ASSB 2010-10-12 1.13 1.133 1.13 1.133 1000 1.132 ASSB 2010-10-13 1.035 1.586 0.962 1.351 248100 1.329 ASSB 2010-10-14 1.351 1.386 1.3 1.3 41900 1.324 ASSB 2010-10-15 1.316 1.386 1.228 1.228 15800 1.332 ASSB 2010-10-18 1.253 1.253 1.24 1.24 200 1.247 ASSB 2010-10-19 1.253 1.278 1.253 1.265 400 1.265 ASSB 2010-10-20 1.254 1.265 1.253 1.265 300 1.257 ASSB 2010-10-21 1.278 1.304 1.265 1.265 600 1.285 ASSB 2010-10-22 1.277 1.299 1.265 1.299 2000 1.293 ASSB 2010-10-25 1.3 1.317 1.3 1.306 5900 1.305 ASSB 2010-10-26 1.304 1.304 1.291 1.304 300 1.3 ASSB 2010-10-27 1.291 1.304 1.291 1.304 1900 1.292 ASSB 2010-10-28 1.291 1.304 1.05 1.223 17700 1.147 ASSB 2010-10-29 1.275 1.282 1.275 1.282 300 1.277 ASSB 2010-11-01 ASSB 2010-11-02 1.279 1.279 1.279 1.279 100 1.279 ASSB 2010-11-03 ASSB 2010-11-08 1.122 1.295 1.115 1.295 2200 1.194 ASSB 2010-11-09 1.25 1.265 1.176 1.26 28300 1.194 ASSB 2010-11-10 ASSB 2010-11-11 1.146 1.146 1.13 1.14 134000 1.142 ASSB 2010-11-12 1.097 1.2 1.097 1.2 9900 1.158 ASSB 2010-11-13 1.222 1.398 1.153 1.216 177000 1.275 ASSB 2010-11-15 1.228 1.3 1.14 1.192 146100 1.222 ASSB 2010-11-16 1.3 1.38 1.192 1.269 95400 1.365 ASSB 2010-11-17 1.253 1.35 1.141 1.35 327500 1.244 ASSB 2010-11-18 1.3 1.4 1.156 1.23 119900 1.274 ASSB 2010-11-19 1.254 1.3 1.245 1.26 123200 1.286 ASSB 2010-11-22 1.267 1.309 1.254 1.28 4700 1.294 ASSB 2010-11-23 1.268 1.699 1.17 1.411 679800 1.375 ASSB 2010-11-24 1.42 1.51 1.373 1.4 323300 1.477 ASSB 2010-11-25 1.404 1.449 1.305 1.4 56700 1.376 ASSB 2010-11-26 1.386 1.386 1.242 1.35 204300 1.304 ASSB 2010-11-29 1.359 1.373 1.279 1.28 114200 1.287 ASSB 2010-11-30 1.28 1.298 1.204 1.266 41000 1.26 ASSB 2010-12-01 1.251 1.279 1.25 1.279 27300 1.263 ASSB 2010-12-02 1.28 1.29 1.255 1.261 23900 1.256 ASSB 2010-12-03 1.279 1.279 1.26 1.26 10200 1.26 ASSB 2010-12-06 1.254 1.254 1.11 1.2 555300 1.154 ASSB 2010-12-07 1.2 1.34 1.183 1.28 165300 1.228 ASSB 2010-12-08 1.245 1.263 1.21 1.263 4100 1.243 ASSB 2010-12-09 1.246 1.246 1.22 1.231 12700 1.221 ASSB 2010-12-10 1.219 1.234 1.2 1.2 1100 1.209 ASSB 2010-12-13 1.199 1.201 1.195 1.195 16100 1.2 ASSB 2010-12-14 1.189 1.189 1.155 1.169 6200 1.17 ASSB 2010-12-15 1.189 1.191 1.189 1.191 200 1.19 ASSB 2010-12-16 1.195 1.2 1.195 1.2 5100 1.2 ASSB 2010-12-17 1.211 1.35 1.21 1.221 52400 1.306 ASSB 2010-12-20 1.245 1.245 1.245 1.245 500 1.245 ASSB 2010-12-21 1.224 1.249 1.223 1.249 51200 1.223 ASSB 2010-12-22 1.254 1.254 1.141 1.25 211400 1.199 ASSB 2010-12-23 1.209 1.232 1.209 1.232 200 1.221 ASSB 2010-12-24 1.232 1.247 1.172 1.209 195400 1.21 ASSB 2010-12-27 1.196 1.196 1.175 1.175 10000 1.182 ASSB 2010-12-28 1.201 1.25 1.171 1.173 27400 1.203 ASSB 2010-12-29 1.196 1.196 1.176 1.176 2000 1.178 ASSB 2010-12-30 1.173 1.196 1.17 1.17 3800 1.171 ASSB 2011-01-11 1.196 1.196 1.101 1.132 23100 1.123 ASSB 2011-01-12 1.15 1.199 1.147 1.199 14500 1.172 ASSB 2011-01-13 1.207 1.232 1.199 1.232 4500 1.203 ASSB 2011-01-14 1.207 1.219 1.166 1.166 3000 1.198 ASSB 2011-01-17 1.2 1.224 1.2 1.201 9100 1.202 ASSB 2011-01-18 1.201 1.217 1.2 1.2 136100 1.207 ASSB 2011-01-19 1.196 1.196 1.196 1.196 200 1.196 ASSB 2011-01-20 1.183 1.187 1.161 1.187 3200 1.163 ASSB 2011-01-21 ASSB 2011-01-24 1.175 1.175 1.056 1.15 7600 1.074 ASSB 2011-01-25 1.15 1.156 1.15 1.156 4100 1.151 ASSB 2011-01-26 1.15 1.15 1.149 1.149 55700 1.15 ASSB 2011-01-27 1.159 1.159 1.159 1.159 8500 1.159 ASSB 2011-01-28 1.15 1.15 1.15 1.15 2000 1.15 ASSB 2011-01-31 1.145 1.145 1.028 1.135 58400 1.03 ASSB 2011-02-01 1.127 1.134 1.08 1.134 38400 1.082 ASSB 2011-02-02 1.115 1.149 1.08 1.149 42800 1.083 ASSB 2011-02-03 ASSB 2011-02-04 ASSB 2011-02-07 ASSB 2011-02-08 1.11 1.11 1.03 1.098 22000 1.074 ASSB 2011-02-09 1.065 1.079 0.999 1.056 70700 1.017 ASSB 2011-02-10 1.06 1.074 1.023 1.074 800 1.055 ASSB 2011-02-11 1.069 1.069 1.069 1.069 100 1.069 ASSB 2011-02-14 1.042 1.062 1.02 1.053 15800 1.037 ASSB 2011-02-15 1.048 1.048 1.02 1.041 11100 1.031 ASSB 2011-02-16 1.041 1.041 0.999 1 58300 1.001 ASSB 2011-02-17 1 1.04 1 1 5100 1.001 ASSB 2011-02-18 1.023 1.1 0.985 0.987 17000 1.03 ASSB 2011-02-21 1.022 1.09 0.983 0.983 22100 1.042 ASSB 2011-02-22 0.984 0.999 0.984 0.999 1500 0.99 ASSB 2011-02-24 0.999 1.027 0.973 1.027 100000 1.025 ASSB 2011-02-25 0.99 1.001 0.977 1.001 30700 0.996 ASSB 2011-02-28 1.001 1.04 1.001 1.03 21100 1.038 ASSB 2011-03-01 1.059 1.0597 1.059 1.0597 53000 1.0591 ASSB 2011-03-02 1.0001 1.0002 0.7778 0.9999 101000 0.8018 ASSB 2011-03-03 ASSB 2011-03-04 1.04 1.2499 1.04 1.0748 102000 1.2319 ASSB 2011-03-05 ASSB 2011-03-09 ASSB 2011-03-10 0.9801 0.9801 0.9801 0.9801 1000 0.9801 ASSB 2011-03-11 ASSB 2011-03-14 0.98 1.02 0.9213 1 110000 0.9292 ASSB 2011-03-15 0.9895 0.9896 0.9895 0.9896 2000 0.9896 ASSB 2011-03-16 0.8891 0.9869 0.8891 0.9869 108000 0.9856 ASSB 2011-03-17 0.977 0.977 0.9767 0.977 19000 0.977 ASSB 2011-03-18 0.977 1.03 0.9769 1.03 25000 0.9791 ASSB 2011-03-21 1.007 1.007 1.007 1.007 4000 1.007 ASSB 2011-03-22 0.937 1.029 0.8 1 112000 0.8072 ASSB 2011-03-23 0.9501 0.97 0.95 0.95 16000 0.9561 ASSB 2011-03-24 0.9889 0.9889 0.9564 0.9564 10000 0.9722 ASSB 2011-03-25 0.9556 0.9556 0.941 0.941 4000 0.9479 ASSB 2011-03-28 ASSB 2011-03-29 ASSB 2011-03-30 0.9666 0.9666 0.9666 0.9666 1000 0.9666 ASSB 2011-03-31 0.9791 0.9791 0.9771 0.9771 3000 0.9778 ASSB 2011-04-01 ASSB 2011-04-04 0.967 0.98 0.8412 0.98 10000 0.9217 ASSB 2011-04-05 ASSB 2011-04-06 0.9301 0.9301 0.9301 0.9301 4000 0.9301 ASSB 2011-04-07 0.9366 0.9366 0.9314 0.9314 35000 0.9331 ASSB 2011-04-08 ASSB 2011-04-11 ASSB 2011-04-12 0.95 0.95 0.95 0.95 1000 0.95 ASSB 2011-04-13 ASSB 2011-04-14 0.93 0.93 0.93 0.93 2000 0.93 ASSB 2011-04-15 ASSB 2011-04-18 ASSB 2011-04-19 0.895 0.8997 0.8 0.85 67000 0.8373 ASSB 2011-04-20 0.895 0.91 0.895 0.91 10000 0.901 ASSB 2011-04-21 ASSB 2011-04-22 0.875 0.875 0.8552 0.8552 30000 0.8559 ASSB 2011-04-25 ASSB 2011-04-26 ASSB 2011-04-27 0.898 0.898 0.898 0.898 4000 0.898 ASSB 2011-04-28 0.851 0.851 0.851 0.851 1000 0.851 ASSB 2011-04-29 0.8508 0.8508 0.8508 0.8508 1000 0.8508 ASSB 2011-05-03 ASSB 2011-05-04 0.8512 0.8512 0.8512 0.8512 2000 0.8512 ASSB 2011-05-05 ASSB 2011-05-06 ASSB 2011-05-10 ASSB 2011-05-11 ASSB 2011-05-12 ASSB 2011-05-13 ASSB 2011-05-16 ASSB 2011-05-17 ASSB 2011-05-18 ASSB 2011-05-19 ASSB 2011-05-20 0.931 0.931 0.931 0.931 1000 0.931 ASSB 2011-05-23 0.9299 0.9299 0.9299 0.9299 1000 0.9299 ASSB 2011-05-24 ASSB 2011-05-25 0.8507 0.8507 0.8507 0.8507 1000 0.8507 ASSB 2011-05-26 0.8775 0.8983 0.8556 0.86 7000 0.8777 ASSB 2011-05-27 0.8551 0.8551 0.8551 0.8551 1000 0.8551 ASSB 2011-05-30 ASSB 2011-05-31 0.8765 0.8765 0.8765 0.8765 1000 0.8765 ASSB 2011-06-01 ASSB 2011-06-02 ASSB 2011-06-03 0.8765 0.8765 0.8765 0.8765 13000 0.8765 ASSB 2011-06-06 ASSB 2011-06-07 0.8984 0.8984 0.8984 0.8984 1000 0.8984 ASSB 2011-06-08 0.9 0.9 0.833 0.8899 9000 0.8649 ASSB 2011-06-09 0.8541 0.8541 0.8535 0.8535 4000 0.8539 ASSB 2011-06-10 ASSB 2011-06-14 0.8324 0.8746 0.8324 0.8746 6000 0.8465 ASSB 2011-06-15 0.8748 0.8967 0.8748 0.8751 9000 0.8891 ASSB 2011-06-16 ASSB 2011-06-17 ASSB 2011-06-20 0.8743 0.8743 0.8743 0.8743 7000 0.8743 ASSB 2011-06-21 ASSB 2011-06-22 ASSB 2011-06-23 ASSB 2011-06-24 ASSB 2011-06-27 ASSB 2011-06-28 ASSB 2011-06-29 ASSB 2011-06-30 ASSB 2011-07-01 0.8524 0.8741 0.8524 0.8741 2000 0.8633 ASSB 2011-07-04 ASSB 2011-07-05 ASSB 2011-07-06 0.8523 0.8523 0.8478 0.8479 29000 0.8485 ASSB 2011-07-07 0.87 0.87 0.87 0.87 2000 0.87 ASSB 2011-07-08 0.8735 0.8735 0.8735 0.8735 1000 0.8735 ASSB 2011-07-11 0.8517 0.8517 0.71 0.7983 31000 0.7879 ASSB 2011-07-12 0.8011 0.8011 0.8011 0.8011 3000 0.8011 ASSB 2011-07-13 0.8298 0.8718 0.8 0.8293 11000 0.8382 ASSB 2011-07-14 0.85 0.85 0.85 0.85 1000 0.85 ASSB 2011-07-15 ASSB 2011-07-18 ASSB 2011-07-19 0.8301 0.8495 0.7879 0.8495 8000 0.8213 ASSB 2011-07-20 0.8706 0.8706 0.8706 0.8706 4000 0.8706 ASSB 2011-07-21 0.8702 0.8702 0.8702 0.8702 1000 0.8702 ASSB 2011-07-22 0.8704 0.8705 0.8704 0.8705 3000 0.8704 ASSB 2011-07-25 0.8283 0.8283 0.7889 0.79 116000 0.7988 ASSB 2011-07-26 0.7892 0.7892 0.7892 0.7892 1000 0.7892 ASSB 2011-07-27 0.79 0.79 0.7874 0.7874 3000 0.7883 ASSB 2011-07-28 ASSB 2011-07-29 0.7999 0.8 0.7777 0.7777 24000 0.7817 ASSB 2011-08-01 0.7947 0.7947 0.7947 0.7947 1000 0.7947 ASSB 2011-08-02 0.7777 0.7999 0.7776 0.7999 38000 0.7783 ASSB 2011-08-03 0.7677 0.7869 0.7677 0.7701 19000 0.7707 ASSB 2011-08-04 0.7672 0.7672 0.7672 0.7672 1000 0.7672 ASSB 2011-08-05 ASSB 2011-08-08 0.7501 0.7501 0.748 0.748 5000 0.7497 ASSB 2011-08-09 0.7667 0.7667 0.7476 0.7476 2000 0.7572 ASSB 2011-08-10 0.7475 0.7475 0.6928 0.6928 5000 0.7178 ASSB 2011-08-11 0.7101 0.7101 0.6853 0.6853 5000 0.6903 ASSB 2011-08-12 0.7 0.7 0.6381 0.6777 10000 0.6656 ASSB 2011-08-15 0.6777 0.6777 0.6777 0.6777 1000 0.6777 ASSB 2011-08-16 0.6777 0.6777 0.6777 0.6777 1000 0.6777 ASSB 2011-08-17 ASSB 2011-08-18 0.6938 0.6938 0.6938 0.6938 2000 0.6938 ASSB 2011-08-19 ASSB 2011-08-22 ASSB 2011-08-23 ASSB 2011-08-24 0.6544 0.6704 0.654 0.6704 10000 0.6622 ASSB 2011-08-25 ASSB 2011-08-26 ASSB 2011-08-29 0.6471 0.6871 0.6471 0.6871 21000 0.6604 ASSB 2011-08-30 0.6871 0.961 0.6798 0.961 151000 0.8222 ASSB 2011-08-31 0.97 1 0.9301 0.9731 37000 0.9582 ASSB 2011-09-01 1.0112 1.1 0.9906 1.09 64000 1.0352 ASSB 2011-09-02 1.17 1.5248 1.0001 1.3999 564000 1.2709 ASSB 2011-09-05 1.2503 1.3 0.9001 1.141 396000 1.0927 ASSB 2011-09-06 1.1302 1.4 1.05 1.14 314000 1.2399 ASSB 2011-09-07 1.1999 1.2388 1.19 1.22 125000 1.2201 ASSB 2011-09-08 1.38 1.38 1.1 1.16 163000 1.1785 ASSB 2011-09-09 1.1301 1.1301 1.1 1.1 6000 1.1234 ASSB 2011-09-12 1.0421 1.123 0.8011 0.967 275000 0.9563 ASSB 2011-09-13 0.9976 1.2001 0.9601 1.0201 238000 1.0941 ASSB 2011-09-14 1.025 1.0995 1.025 1.088 18000 1.0626 ASSB 2011-09-15 1.09 1.09 0.981 1.0601 16000 1.041 ASSB 2011-09-16 1.0509 1.075 1.0508 1.0508 5000 1.0557 ASSB 2011-09-19 1.05 1.05 1.0401 1.0401 3000 1.0467 ASSB 2011-09-20 1.0599 1.0599 1.0108 1.0495 15000 1.0402 ASSB 2011-09-21 1.035 1.0499 1.035 1.0499 6000 1.0464 ASSB 2011-09-22 1.0002 1.0203 0.9907 0.9907 13000 0.9967 ASSB 2011-09-23 1 1 0.911 0.99 20000 0.936 ASSB 2011-09-26 0.92 0.94 0.8212 0.94 73000 0.9118 ASSB 2011-09-27 0.97 0.97 0.89 0.9199 54000 0.9038 ASSB 2011-09-28 0.93 0.93 0.91 0.9101 10000 0.9181 ASSB 2011-09-29 ASSB 2011-09-30 0.95 0.95 0.8609 0.9 54000 0.8678 ASSB 2011-10-03 0.89 0.89 0.861 0.88 4000 0.8778 ASSB 2011-10-04 0.84 0.84 0.84 0.84 1000 0.84 ASSB 2011-10-05 0.86 0.8996 0.86 0.8996 4000 0.8897 ASSB 2011-10-06 0.8699 0.88 0.8699 0.88 11000 0.8708 ASSB 2011-10-07 0.88 0.88 0.88 0.88 1000 0.88 ASSB 2011-10-10 0.87 0.89 0.7999 0.87 41000 0.8586 ASSB 2011-10-11 0.8501 0.8999 0.8501 0.8999 26000 0.875 ASSB 2011-10-12 0.8501 0.9776 0.8501 0.88 52000 0.895 ASSB 2011-10-13 0.8799 0.8799 0.8699 0.87 6000 0.8733 ASSB 2011-10-14 0.8699 0.87 0.8699 0.87 3000 0.8699 ASSB 2011-10-17 ASSB 2011-10-18 0.87 0.8976 0.87 0.8976 24000 0.8922 ASSB 2011-10-19 0.8603 0.8603 0.8603 0.8603 1000 0.8603 ASSB 2011-10-20 0.8999 0.9 0.8999 0.9 2000 0.9 ASSB 2011-10-21 0.9 0.94 0.9 0.92 102000 0.9199 ASSB 2011-10-24 0.92 0.92 0.9002 0.9002 30000 0.9015 ASSB 2011-10-25 ASSB 2011-10-26 ASSB 2011-10-27 ASSB 2011-10-28 ASSB 2011-10-31 ASSB 2011-11-01 0.8601 0.8601 0.8601 0.8601 1000 0.8601 ASSB 2011-11-02 0.8603 0.8603 0.8603 0.8603 2000 0.8603 ASSB 2011-11-03 ASSB 2011-11-07 ASSB 2011-11-08 0.8401 0.8401 0.8401 0.8401 14000 0.8401 ASSB 2011-11-09 ASSB 2011-11-10 0.84 0.84 0.84 0.84 5000 0.84 ASSB 2011-11-11 0.85 0.85 0.85 0.85 1000 0.85 ASSB 2011-11-14 ASSB 2011-11-15 ASSB 2011-11-16 ASSB 2011-11-17 ASSB 2011-11-18 0.8449 0.85 0.8449 0.85 22000 0.8473 ASSB 2011-11-21 0.8449 0.8449 0.84 0.84 21000 0.844 ASSB 2011-11-22 0.8899 0.89 0.8899 0.89 130000 0.89 ASSB 2011-11-23 ASSB 2011-11-24 0.863 0.863 0.8201 0.8201 4000 0.8309 ASSB 2011-11-25 0.8091 0.8497 0.8091 0.8497 4000 0.8396 ASSB 2011-11-28 0.86 0.86 0.86 0.86 1000 0.86 ASSB 2011-11-29 0.8242 0.8242 0.7995 0.8052 9000 0.8059 ASSB 2011-11-30 0.824 0.824 0.824 0.824 1000 0.824 ASSB 2011-12-01 ASSB 2011-12-02 0.7991 0.7991 0.7991 0.7991 1000 0.7991 ASSB 2011-12-05 0.7991 0.7991 0.7991 0.7991 1000 0.7991 ASSB 2011-12-06 0.8099 0.8099 0.8099 0.8099 2000 0.8099 ASSB 2011-12-07 ASSB 2011-12-08 0.8001 0.8295 0.8001 0.8295 12000 0.8169 ASSB 2011-12-09 0.8295 0.83 0.8089 0.83 23000 0.8288 ASSB 2011-12-12 ASSB 2011-12-13 ASSB 2011-12-14 0.82 0.82 0.8088 0.8088 3000 0.8163 ASSB 2011-12-15 0.8368 0.837 0.81 0.81 7000 0.8331 ASSB 2011-12-16 ASSB 2011-12-19 ASSB 2011-12-20 ASSB 2011-12-21 0.7989 0.8299 0.7989 0.8299 13000 0.8227 ASSB 2011-12-22 0.8201 0.8201 0.8201 0.8201 10000 0.8201 ASSB 2011-12-23 ASSB 2011-12-26 0.7989 0.7989 0.7988 0.7988 8000 0.7989 ASSB 2011-12-27 ASSB 2011-12-28 0.7846 0.7846 0.6622 0.728 23000 0.7351 ASSB 2011-12-29 0.72 0.7212 0.72 0.7212 9000 0.7211 ASSB 2011-12-30 0.727 0.727 0.6002 0.6899 90000 0.6429 ASSB 2012-01-03 0.6929 0.7137 0.6929 0.7137 3000 0.6999 ASSB 2012-01-04 0.7138 0.8564 0.7138 0.8563 27000 0.8137 ASSB 2012-01-05 0.8563 0.86 0.81 0.81 23000 0.8222 ASSB 2012-01-06 0.7929 0.7929 0.746 0.7599 8000 0.766 ASSB 2012-01-09 ASSB 2012-01-10 0.7525 0.839 0.7524 0.839 7000 0.7769 ASSB 2012-01-11 0.839 0.839 0.7827 0.7827 18000 0.8234 ASSB 2012-01-12 0.7826 0.9005 0.7826 0.8616 172000 0.852 ASSB 2012-01-13 0.889 0.89 0.8552 0.89 38000 0.8798 ASSB 2012-01-16 0.8961 0.9319 0.8961 0.9319 2000 0.914 ASSB 2012-01-17 0.9039 0.9039 0.9039 0.9039 1000 0.9039 ASSB 2012-01-18 0.8771 0.8999 0.79 0.8498 652000 0.8734 ASSB 2012-01-19 0.8397 1.09 0.8397 0.9711 112000 0.9674 ASSB 2012-01-20 0.95 1.3595 0.95 1.3595 384000 1.2001 ASSB 2012-01-23 1.3976 1.7777 1.2 1.3595 53000 1.3965 ASSB 2012-01-24 1.1801 1.1801 1.0999 1.14 58000 1.1185 ASSB 2012-01-25 1.16 1.16 0.92 1.1106 58000 1.1171 ASSB 2012-01-26 1.0999 1.14 1.0999 1.1 63000 1.1224 ASSB 2012-01-27 1.0016 1.13 1.0016 1.0501 16000 1.0727 ASSB 2012-01-30 ASSB 2012-01-31 1.0501 1.1 1.0501 1.0501 47000 1.0925 ASSB 2012-02-01 ASSB 2012-02-02 1.0011 1.0011 1.0011 1.0011 1000 1.0011 ASSB 2012-02-03 1.05 1.05 1.0011 1.0011 8000 1.0196 ASSB 2012-02-06 1.0359 1.055 1.0359 1.055 8000 1.0425 ASSB 2012-02-07 1.0104 1.16 1.0104 1.1564 77000 1.1309 ASSB 2012-02-08 1.19 1.19 1.156 1.156 2000 1.173 ASSB 2012-02-09 1.1001 1.1001 1.1001 1.1001 1000 1.1001 ASSB 2012-02-10 ASSB 2012-02-13 1.1001 1.1001 1.1001 1.1001 4000 1.1001 ASSB 2012-02-14 1.0698 1.3 1.0501 1.1001 16000 1.1484 ASSB 2012-02-15 ASSB 2012-02-16 ASSB 2012-02-17 1.1 1.1547 1.1 1.1547 16000 1.1172 ASSB 2012-02-20 1.2939 1.2939 1.1 1.1 7000 1.1277 ASSB 2012-02-21 ASSB 2012-02-22 ASSB 2012-02-24 1.04 1.04 1.04 1.04 2000 1.04 ASSB 2012-02-27 1.092 1.092 1.07 1.07 4000 1.0755 ASSB 2012-02-28 1.05 1.05 1.05 1.05 1000 1.05 ASSB 2012-02-29 ASSB 2012-03-01 0.9801 1.0006 0.97 1.0006 14000 0.9865 ASSB 2012-03-02 ASSB 2012-03-05 1.05 1.06 1.05 1.06 26000 1.0527 ASSB 2012-03-06 1.05 1.05 1.05 1.05 3000 1.05 ASSB 2012-03-07 1.0001 1.011 0.99 1.011 61000 1.0023 ASSB 2012-03-11 1.04 1.04 1.04 1.04 1000 1.04 ASSB 2012-03-12 ASSB 2012-03-13 1.0201 1.0201 1.0201 1.0201 1000 1.0201 ASSB 2012-03-14 1.0499 1.05 1.0499 1.05 7000 1.05 ASSB 2012-03-15 0.9923 0.9923 0.9923 0.9923 3000 0.9923 ASSB 2012-03-16 0.97 1.0015 0.97 1.0015 82000 0.9817 ASSB 2012-03-19 0.9999 0.9999 0.9999 0.9999 5000 0.9999 ASSB 2012-03-20 ASSB 2012-03-21 ASSB 2012-03-22 1 1 1 1 2000 1 ASSB 2012-03-23 ASSB 2012-03-26 1 1 1 1 5000 1 ASSB 2012-03-27 1.0001 1.0001 0.9703 0.9703 68000 0.9793 ASSB 2012-03-28 0.9702 0.9702 0.9687 0.9687 11000 0.9688 ASSB 2012-03-29 0.9693 0.9693 0.9693 0.9693 9000 0.9693 ASSB 2012-03-30 ASSB 2012-04-02 ASSB 2012-04-03 ASSB 2012-04-04 0.956 0.956 0.956 0.956 1000 0.956 ASSB 2012-04-05 0.938 0.938 0.9301 0.932 3000 0.9334 ASSB 2012-04-06 0.837 0.94 0.837 0.94 28000 0.9279 ASSB 2012-04-09 0.9116 0.9117 0.9116 0.9116 19000 0.9116 ASSB 2012-04-10 ASSB 2012-04-11 0.9101 0.9101 0.9101 0.9101 1000 0.9101 ASSB 2012-04-12 0.92 0.92 0.91 0.91 17000 0.9159 ASSB 2012-04-13 0.92 0.92 0.92 0.92 10000 0.92 ASSB 2012-04-16 0.9209 0.93 0.9209 0.93 6000 0.9225 ASSB 2012-04-17 ASSB 2012-04-18 ASSB 2012-04-19 0.9033 0.9033 0.9033 0.9033 1000 0.9033 ASSB 2012-04-20 ASSB 2012-04-23 ASSB 2012-04-24 ASSB 2012-04-25 0.9031 0.9031 0.877 0.877 4000 0.8966 ASSB 2012-04-26 0.85 0.85 0.83 0.83 13000 0.8468 ASSB 2012-04-27 ASSB 2012-04-28 ASSB 2012-05-02 0.8001 0.8001 0.77 0.77 2000 0.7851 ASSB 2012-05-03 ASSB 2012-05-04 ASSB 2012-05-05 0.771 0.771 0.771 0.771 1000 0.771 ASSB 2012-05-07 0.7504 0.7504 0.7503 0.7504 21000 0.7504 ASSB 2012-05-08 0.7472 0.7472 0.7472 0.7472 1000 0.7472 ASSB 2012-05-10 0.7 0.7 0.7 0.7 21000 0.7 ASSB 2012-05-11 0.7 0.7 0.6999 0.6999 3000 0.7 ASSB 2012-05-12 0.6969 0.6969 0.6969 0.6969 10000 0.6969 ASSB 2012-05-14 ASSB 2012-05-15 0.6836 0.6836 0.6836 0.6836 1000 0.6836 ASSB 2012-05-16 0.6835 0.6835 0.6835 0.6835 1000 0.6835 ASSB 2012-05-17 ASSB 2012-05-18 0.68 0.68 0.5052 0.5052 125000 0.5099 ASSB 2012-05-21 0.511 0.5998 0.5105 0.5998 55000 0.5617 ASSB 2012-05-22 0.5701 0.5701 0.5602 0.5602 127000 0.5613 ASSB 2012-05-23 ASSB 2012-05-24 ASSB 2012-05-25 0.5275 0.5275 0.5275 0.5275 1000 0.5275 ASSB 2012-05-28 0.54 0.54 0.528 0.53 216000 0.5398 ASSB 2012-05-29 0.5274 0.5274 0.5273 0.5273 2000 0.5274 ASSB 2012-05-30 ASSB 2012-05-31 ASSB 2012-06-01 0.5278 0.5278 0.5271 0.5271 4000 0.5275 ASSB 2012-06-04 ASSB 2012-06-05 ASSB 2012-06-06 0.5199 0.5799 0.5199 0.5799 102000 0.5206 ASSB 2012-06-07 0.5299 0.729 0.5299 0.729 22000 0.592 ASSB 2012-06-08 0.73 0.7795 0.73 0.7795 3000 0.7465 ASSB 2012-06-09 0.6666 0.77 0.6666 0.77 5000 0.6873 ASSB 2012-06-13 0.7499 0.7499 0.6 0.6001 141000 0.6013 ASSB 2012-06-14 0.5701 0.6575 0.5575 0.6575 100000 0.5653 ASSB 2012-06-15 0.6489 0.7071 0.6489 0.68 4000 0.6858 ASSB 2012-06-18 0.6104 0.7094 0.6103 0.7094 7000 0.6669 ASSB 2012-06-19 0.65 0.65 0.611 0.611 15000 0.6157 ASSB 2012-06-20 0.6111 0.6111 0.611 0.611 6000 0.611 ASSB 2012-06-21 0.68 0.68 0.68 0.68 1000 0.68 ASSB 2012-06-22 ASSB 2012-06-25 ASSB 2012-06-26 0.57 0.63 0.5111 0.608 24000 0.5375 ASSB 2012-06-27 ASSB 2012-06-28 0.527 0.65 0.5269 0.65 16000 0.5859 ASSB 2012-06-29 0.5656 0.61 0.5316 0.5923 58000 0.5539 ASSB 2012-07-02 0.5252 0.5395 0.5117 0.5125 101000 0.5163 ASSB 2012-07-03 0.55 0.55 0.55 0.55 2000 0.55 ASSB 2012-07-04 0.5298 0.5298 0.49 0.49 120000 0.497 ASSB 2012-07-05 0.4911 0.4911 0.4911 0.4911 2000 0.4911 ASSB 2012-07-06 ASSB 2012-07-09 0.539 0.539 0.5114 0.5114 17000 0.5228 ASSB 2012-07-10 0.51 0.5104 0.51 0.5104 12000 0.5103 ASSB 2012-07-11 0.51 0.5134 0.51 0.5134 6000 0.5106 ASSB 2012-07-12 0.505 0.505 0.505 0.505 1000 0.505 ASSB 2012-07-13 ASSB 2012-07-16 0.5 0.5001 0.5 0.5 13000 0.5001 ASSB 2012-07-17 ASSB 2012-07-18 0.5 0.5 0.4861 0.4861 9000 0.4908 ASSB 2012-07-19 ASSB 2012-07-20 0.4799 0.4799 0.4798 0.4798 7000 0.4798 ASSB 2012-07-23 ASSB 2012-07-24 0.4798 0.51 0.4444 0.4444 153000 0.5004 ASSB 2012-07-25 0.4999 0.539 0.4445 0.445 256000 0.4761 ASSB 2012-07-26 0.4701 0.4701 0.3701 0.3925 238000 0.4207 ASSB 2012-07-27 0.4 0.4415 0.38 0.4415 82000 0.4187 ASSB 2012-07-30 0.4496 0.4925 0.44 0.4897 15000 0.4526 ASSB 2012-07-31 ASSB 2012-08-01 0.46 0.46 0.44 0.44 11000 0.4483 ASSB 2012-08-02 0.4205 0.4232 0.4201 0.4221 8000 0.4208 ASSB 2012-08-03 0.4487 0.4724 0.4487 0.4724 8000 0.4517 ASSB 2012-08-06 0.4999 0.5404 0.468 0.5404 96000 0.5002 ASSB 2012-08-07 0.5071 0.5469 0.47 0.4922 80000 0.4859 ASSB 2012-08-08 0.52 0.52 0.52 0.52 1000 0.52 ASSB 2012-08-09 ASSB 2012-08-10 ASSB 2012-08-13 ASSB 2012-08-14 0.53 0.554 0.5276 0.554 26000 0.5402 ASSB 2012-08-15 0.55 0.5673 0.55 0.5673 4000 0.5556 ASSB 2012-08-16 0.5673 0.594 0.5673 0.594 12000 0.571 ASSB 2012-08-17 0.5958 0.61 0.5958 0.61 3000 0.6005 ASSB 2012-08-20 0.6101 0.6101 0.6101 0.6101 1000 0.6101 ASSB 2012-08-21 0.612 0.6499 0.52 0.57 32000 0.5862 ASSB 2012-08-22 0.5799 0.5801 0.5799 0.5801 2000 0.58 ASSB 2012-08-23 0.5703 0.6298 0.5599 0.6298 25000 0.572 ASSB 2012-08-24 0.598 0.65 0.598 0.65 3000 0.6327 ASSB 2012-08-27 ASSB 2012-08-28 ASSB 2012-08-29 0.65 0.6569 0.65 0.6569 3000 0.6546 ASSB 2012-08-30 0.5258 0.595 0.511 0.59 124000 0.5266 ASSB 2012-08-31 0.5326 0.6225 0.5326 0.6225 21000 0.5675 ASSB 2012-09-03 0.5228 0.5496 0.5003 0.5237 200000 0.5215 ASSB 2012-09-04 0.5074 0.5074 0.4996 0.5 141000 0.5024 ASSB 2012-09-05 0.4835 0.5099 0.479 0.4815 142000 0.4836 ASSB 2012-09-06 0.4791 0.49 0.455 0.4869 201000 0.4729 ASSB 2012-09-07 0.4899 0.4901 0.4899 0.49 14000 0.49 ASSB 2012-09-10 0.4605 0.478 0.4 0.4776 582000 0.4435 ASSB 2012-09-11 0.5 0.5092 0.47 0.497 16000 0.4877 ASSB 2012-09-12 0.5 0.5106 0.499 0.5106 24000 0.5004 ASSB 2012-09-13 0.5109 0.5285 0.5109 0.5285 3000 0.5168 ASSB 2012-09-14 0.528 0.5799 0.4903 0.51 134000 0.5185 ASSB 2012-09-17 ASSB 2012-09-18 0.502 0.5097 0.49 0.5097 4000 0.5008 ASSB 2012-09-19 ASSB 2012-09-20 ASSB 2012-09-21 ASSB 2012-09-24 0.51 0.5189 0.51 0.5189 2000 0.5145 ASSB 2012-09-25 ASSB 2012-09-26 0.4902 0.5 0.4855 0.4901 141000 0.4963 ASSB 2012-09-27 0.4899 0.499 0.4899 0.499 576000 0.4903 ASSB 2012-09-28 ASSB 2012-10-01 0.4914 0.5022 0.4914 0.5022 2000 0.4968 ASSB 2012-10-02 ASSB 2012-10-03 ASSB 2012-10-04 ASSB 2012-10-05 ASSB 2012-10-08 ASSB 2012-10-09 0.5052 0.52 0.505 0.505 7000 0.5094 ASSB 2012-10-10 0.52 0.5276 0.52 0.5276 59000 0.525 ASSB 2012-10-11 ASSB 2012-10-12 ASSB 2012-10-15 ASSB 2012-10-16 0.4901 0.4901 0.4901 0.4901 8000 0.4901 ASSB 2012-10-17 0.5233 0.525 0.51 0.525 21000 0.5215 ASSB 2012-10-18 0.515 0.515 0.515 0.515 1000 0.515 ASSB 2012-10-19 ASSB 2012-10-22 ASSB 2012-10-23 ASSB 2012-10-24 0.528 0.5289 0.528 0.5289 108000 0.5289 ASSB 2012-10-25 0.5155 0.5155 0.51 0.51 2000 0.5128 ASSB 2012-10-26 ASSB 2012-10-29 ASSB 2012-10-30 ASSB 2012-10-31 ASSB 2012-11-01 ASSB 2012-11-02 ASSB 2012-11-06 ASSB 2012-11-07 ASSB 2012-11-08 ASSB 2012-11-09 ASSB 2012-11-12 ASSB 2012-11-13 0.5199 0.52 0.5199 0.52 560000 0.52 ASSB 2012-11-14 0.4618 0.54 0.4618 0.523 63000 0.4932 ASSB 2012-11-15 ASSB 2012-11-16 ASSB 2012-11-19 0.6099 0.6225 0.5405 0.564 21000 0.6074 ASSB 2012-11-20 ASSB 2012-11-21 ASSB 2012-11-22 ASSB 2012-11-23 ASSB 2012-11-26 0.54 0.54 0.52 0.52 22000 0.5209 ASSB 2012-11-27 ASSB 2012-11-28 ASSB 2012-11-29 ASSB 2012-11-30 0.525 0.525 0.525 0.525 1000 0.525 ASSB 2012-12-03 0.5203 0.5203 0.5203 0.5203 1000 0.5203 ASSB 2012-12-04 ASSB 2012-12-05 0.5007 0.5007 0.5 0.5 135000 0.5 ASSB 2012-12-06 ASSB 2012-12-07 ASSB 2012-12-10 0.4808 0.4901 0.4808 0.481 4000 0.4832 ASSB 2012-12-11 ASSB 2012-12-12 0.481 0.481 0.481 0.481 1000 0.481 ASSB 2012-12-13 0.5109 0.5109 0.5047 0.5049 23000 0.5067 ASSB 2012-12-14 0.5149 0.5149 0.5149 0.5149 1000 0.5149 ASSB 2012-12-17 ASSB 2012-12-18 0.56 0.594 0.51 0.51 1686000 0.5384 ASSB 2012-12-19 0.57 0.57 0.53 0.53 2000 0.55 ASSB 2012-12-20 0.54 0.5501 0.54 0.5501 1288000 0.5439 ASSB 2012-12-21 0.5997 0.5998 0.5997 0.5998 561000 0.5998 ASSB 2012-12-24 ASSB 2012-12-25 0.51 0.599 0.475 0.598 2244000 0.5393 ASSB 2012-12-26 0.51 0.5975 0.505 0.5975 1122000 0.5513 ASSB 2012-12-27 ASSB 2012-12-28 ASSB 2013-01-08 ASSB 2013-01-09 ASSB 2013-01-10 ASSB 2013-01-11 ASSB 2013-01-14 ASSB 2013-01-15 0.535 0.535 0.5244 0.535 63000 0.5342 ASSB 2013-01-16 0.525 0.525 0.5242 0.5242 13000 0.5249 ASSB 2013-01-17 ASSB 2013-01-18 ASSB 2013-01-21 ASSB 2013-01-22 ASSB 2013-01-23 0.5139 0.52 0.51 0.52 10000 0.5129 ASSB 2013-01-24 0.5044 0.51 0.5036 0.51 12000 0.509 ASSB 2013-01-25 ASSB 2013-01-28 0.5001 0.51 0.4805 0.51 532000 0.4829 ASSB 2013-01-29 ASSB 2013-01-30 ASSB 2013-01-31 0.483 0.5099 0.4814 0.5099 3000 0.4914 ASSB 2013-02-01 0.5099 0.5099 0.4901 0.4937 3000 0.4979 ASSB 2013-02-04 0.4802 0.4936 0.4799 0.4936 492000 0.48 ASSB 2013-02-05 ASSB 2013-02-06 0.5032 0.51 0.47 0.481 9000 0.491 ASSB 2013-02-07 0.503 0.503 0.503 0.503 1000 0.503 ASSB 2013-02-08 0.4427 0.4791 0.4131 0.467 367000 0.4652 ASSB 2013-02-11 ASSB 2013-02-12 0.455 0.4728 0.455 0.4728 6000 0.4635 ASSB 2013-02-13 ASSB 2013-02-14 ASSB 2013-02-15 0.4636 0.4636 0.4636 0.4636 1000 0.4636 ASSB 2013-02-18 ASSB 2013-02-19 ASSB 2013-02-20 ASSB 2013-02-21 0.45 0.4942 0.45 0.476 632000 0.4887 ASSB 2013-02-22 ASSB 2013-02-25 0.4338 0.44 0.41 0.44 35000 0.4196 ASSB 2013-02-26 ASSB 2013-02-27 0.4544 0.4544 0.4544 0.4544 1000 0.4544 ASSB 2013-02-28 0.455 0.465 0.405 0.4452 1191000 0.4355 ASSB 2013-03-01 0.45 0.45 0.4362 0.4362 2000 0.4431 ASSB 2013-03-04 ASSB 2013-03-05 0.4448 0.4448 0.4448 0.4448 1000 0.4448 ASSB 2013-03-06 0.45 0.4536 0.45 0.4536 52000 0.4535 ASSB 2013-03-07 ASSB 2013-03-11 ASSB 2013-03-12 0.4446 0.4446 0.4446 0.4446 1000 0.4446 ASSB 2013-03-13 ASSB 2013-03-14 ASSB 2013-03-15 ASSB 2013-03-18 ASSB 2013-03-19 ASSB 2013-03-20 ASSB 2013-03-21 0.4356 0.4356 0.4094 0.4262 34000 0.4144 ASSB 2013-03-22 0.4176 0.4176 0.4 0.4162 14000 0.406 ASSB 2013-03-25 0.4174 0.4174 0.41 0.41 83000 0.4101 ASSB 2013-03-26 0.4 0.4001 0.4 0.4 404000 0.4 ASSB 2013-03-27 ASSB 2013-03-28 ASSB 2013-03-29 0.41 0.41 0.41 0.41 2000 0.41 ASSB 2013-04-01 0.4005 0.4005 0.4005 0.4005 1000 0.4005 ASSB 2013-04-02 ASSB 2013-04-03 ASSB 2013-04-04 ASSB 2013-04-05 ASSB 2013-04-08 ASSB 2013-04-09 ASSB 2013-04-10 ASSB 2013-04-11 ASSB 2013-04-12 ASSB 2013-04-15 0.3935 0.3935 0.3785 0.3785 2000 0.386 ASSB 2013-04-16 ASSB 2013-04-17 ASSB 2013-04-18 ASSB 2013-04-19 ASSB 2013-04-22 ASSB 2013-04-23 ASSB 2013-04-24 0.38 0.395 0.38 0.395 3000 0.39 ASSB 2013-04-25 ASSB 2013-04-26 0.3455 0.3999 0.3455 0.3999 3000 0.3721 ASSB 2013-04-29 0.3742 0.3742 0.3742 0.3742 1000 0.3742 ASSB 2013-04-30 ASSB 2013-05-02 ASSB 2013-05-03 ASSB 2013-05-06 ASSB 2013-05-07 0.39 0.39 0.39 0.39 3000 0.39 ASSB 2013-05-08 ASSB 2013-05-10 ASSB 2013-05-13 ASSB 2013-05-14 0.3998 0.4 0.3998 0.4 19000 0.3999 ASSB 2013-05-15 ASSB 2013-05-16 ASSB 2013-05-17 0.4 0.4 0.4 0.4 10000 0.4 ASSB 2013-05-20 ASSB 2013-05-21 ASSB 2013-05-22 0.4 0.4001 0.3999 0.3999 11000 0.4 ASSB 2013-05-23 0.3999 0.4 0.3999 0.4 3000 0.3999 ASSB 2013-05-24 ASSB 2013-05-27 0.4 0.5599 0.4 0.47 319000 0.5002 ASSB 2013-05-28 0.4624 0.4624 0.415 0.4252 62000 0.4332 ASSB 2013-05-29 0.4499 0.4499 0.4499 0.4499 2000 0.4499 ASSB 2013-05-30 0.42 0.4293 0.3857 0.4215 25000 0.4128 ASSB 2013-05-31 ASSB 2013-06-03 ASSB 2013-06-04 ASSB 2013-06-05 ASSB 2013-06-06 ASSB 2013-06-07 0.3878 0.3878 0.3878 0.3878 1000 0.3878 ASSB 2013-06-10 0.4 0.4 0.4 0.4 1000 0.4 ASSB 2013-06-11 ASSB 2013-06-13 0.3793 0.3793 0.3793 0.3793 1000 0.3793 ASSB 2013-06-14 ASSB 2013-06-17 ASSB 2013-06-18 ASSB 2013-06-19 ASSB 2013-06-20 ASSB 2013-06-21 ASSB 2013-06-24 0.43 0.43 0.43 0.43 1000 0.43 ASSB 2013-06-25 0.386 0.39 0.3575 0.38 12000 0.3799 ASSB 2013-06-26 0.3855 0.3855 0.3855 0.3855 2000 0.3855 ASSB 2013-06-27 ASSB 2013-06-28 ASSB 2013-07-01 ASSB 2013-07-02 ASSB 2013-07-03 ASSB 2013-07-04 ASSB 2013-07-05 ASSB 2013-07-08 0.3968 0.3969 0.3968 0.3969 13000 0.3968 ASSB 2013-07-09 ASSB 2013-07-10 ASSB 2013-07-11 ASSB 2013-07-12 ASSB 2013-07-15 ASSB 2013-07-16 ASSB 2013-07-17 ASSB 2013-07-18 ASSB 2013-07-19 ASSB 2013-07-22 ASSB 2013-07-23 ASSB 2013-07-24 ASSB 2013-07-25 ASSB 2013-07-26 ASSB 2013-07-29 ASSB 2013-07-30 ASSB 2013-07-31 ASSB 2013-08-01 ASSB 2013-08-02 ASSB 2013-08-05 ASSB 2013-08-06 ASSB 2013-08-07 ASSB 2013-08-08 ASSB 2013-08-09 ASSB 2013-08-12 ASSB 2013-08-13 ASSB 2013-08-14 0.3855 0.3855 0.3855 0.3855 2000 0.3855 ASSB 2013-08-15 ASSB 2013-08-16 ASSB 2013-08-19 0.4999 0.4999 0.45 0.45 9000 0.4941 ASSB 2013-08-20 ASSB 2013-08-21 ASSB 2013-08-22 ASSB 2013-08-23 0.4498 0.4498 0.4498 0.4498 2000 0.4498 ASSB 2013-08-26 ASSB 2013-08-27 ASSB 2013-08-28 0.4 0.4 0.3828 0.3828 3000 0.3887 ASSB 2013-08-29 0.3928 0.3928 0.3928 0.3928 1000 0.3928 ASSB 2013-08-30 0.381 0.42 0.3746 0.419 6000 0.3907 ASSB 2013-09-02 ASSB 2013-09-03 ASSB 2013-09-04 ASSB 2013-09-05 ASSB 2013-09-06 ASSB 2013-09-09 ASSB 2013-09-10 ASSB 2013-09-11 ASSB 2013-09-12 ASSB 2013-09-13 ASSB 2013-09-16 ASSB 2013-09-17 ASSB 2013-09-18 ASSB 2013-09-19 ASSB 2013-09-20 ASSB 2013-09-23 ASSB 2013-09-24 ASSB 2013-09-25 ASSB 2013-09-26 ASSB 2013-09-27 ASSB 2013-09-30 ASSB 2013-10-01 ASSB 2013-10-02 ASSB 2013-10-03 ASSB 2013-10-04 ASSB 2013-10-07 ASSB 2013-10-08 ASSB 2013-10-09 ASSB 2013-10-10 ASSB 2013-10-11 ASSB 2013-10-14 ASSB 2013-10-15 ASSB 2013-10-16 ASSB 2013-10-17 ASSB 2013-10-18 ASSB 2013-10-21 ASSB 2013-10-22 ASSB 2013-10-23 ASSB 2013-10-24 0.3999 0.3999 0.3999 0.3999 1000 0.3999 ASSB 2013-10-25 0.378 0.4 0.378 0.4 31000 0.3787 ASSB 2013-10-28 0.366 0.421 0.3213 0.37 1239000 0.3707 ASSB 2013-10-29 0.3231 0.36 0.3215 0.36 30000 0.3321 ASSB 2013-10-30 ASSB 2013-10-31 0.35 0.35 0.35 0.35 1000 0.35 ASSB 2013-11-01 ASSB 2013-11-05 0.35 0.399 0.2914 0.3299 623000 0.3968 ASSB 2013-11-06 ASSB 2013-11-07 0.345 0.345 0.2937 0.3 615000 0.2939 ASSB 2013-11-08 0.32 0.32 0.3 0.3 23000 0.3015 ASSB 2013-11-11 ASSB 2013-11-12 ASSB 2013-11-13 ASSB 2013-11-14 0.294 0.329 0.294 0.329 6000 0.31 ASSB 2013-11-15 0.31 0.3394 0.31 0.3394 4000 0.3174 ASSB 2013-11-18 ASSB 2013-11-19 0.33 0.34 0.33 0.34 10000 0.339 ASSB 2013-11-20 0.3398 0.3398 0.3398 0.3398 1000 0.3398 ASSB 2013-11-21 0.3 0.3002 0.3 0.3002 1000000 0.3001 ASSB 2013-11-22 0.31 0.31 0.31 0.31 1000 0.31 ASSB 2013-11-25 ASSB 2013-11-26 ASSB 2013-11-27 0.32 0.3201 0.3 0.32 462000 0.3092 ASSB 2013-11-28 0.3 0.3 0.3 0.3 12000 0.3 ASSB 2013-11-29 0.2936 0.2936 0.285 0.285 588000 0.2858 ASSB 2013-12-02 0.2898 0.2898 0.2898 0.2898 1000 0.2898 ASSB 2013-12-03 ASSB 2013-12-04 0.2999 0.3 0.2999 0.3 2000 0.3 ASSB 2013-12-05 0.3 0.3 1000 0.3 ASSB 2013-12-06 ASSB 2013-12-09 ASSB 2013-12-10 ASSB 2013-12-11 ASSB 2013-12-12 ASSB 2013-12-13 0.285 0.3 0.285 0.3 51000 0.2853 ASSB 2013-12-16 ASSB 2013-12-17 ASSB 2013-12-18 ASSB 2013-12-19 ASSB 2013-12-20 ASSB 2013-12-23 0.29 0.29 0.1961 0.2807 5249000 0.2359 ASSB 2013-12-24 ASSB 2013-12-25 ASSB 2013-12-26 0.26 0.272 0.26 0.272 4000 0.263 ASSB 2013-12-27 ASSB 2013-12-30 0.273 0.274 0.245 0.255 559000 0.2497 ASSB 2014-01-06 0.2862 0.2862 0.25 0.252 63000 0.2653 ASSB 2014-01-08 0.224 0.2433 0.1967 0.2222 949000 0.2216 ASSB 2014-01-09 ASSB 2014-01-10 0.22 0.22 0.22 0.22 135000 0.22 ASSB 2014-01-13 0.2249 0.2249 0.2199 0.22 37000 0.2213 ASSB 2014-01-14 ASSB 2014-01-15 ASSB 2014-01-16 0.202 0.2221 0.202 0.2221 3000 0.2087 ASSB 2014-01-17 0.2199 0.2199 0.2199 0.2199 10000 0.2199 ASSB 2014-01-20 0.2197 0.2197 0.2197 0.2197 25000 0.2197 ASSB 2014-01-21 0.2217 0.2217 0.2217 0.2217 2000 0.2217 ASSB 2014-01-22 0.2217 0.2217 0.2217 0.2217 45000 0.2217 ASSB 2014-01-23 0.2217 0.2217 0.2 0.2217 28000 0.2202 ASSB 2014-01-24 ASSB 2014-01-27 ASSB 2014-01-28 ASSB 2014-01-29 ASSB 2014-01-30 ASSB 2014-01-31 0.2 0.23 0.171 0.23 1488000 0.2003 ASSB 2014-02-03 ASSB 2014-02-04 ASSB 2014-02-05 ASSB 2014-02-06 ASSB 2014-02-07 ASSB 2014-02-10 ASSB 2014-02-11 ASSB 2014-02-12 ASSB 2014-02-13 ASSB 2014-02-14 ASSB 2014-02-17 ASSB 2014-02-18 0.2228 0.2228 0.2228 0.2228 3000 0.2228 ASSB 2014-02-19 ASSB 2014-02-20 ASSB 2014-02-21 ASSB 2014-02-24 ASSB 2014-02-25 ASSB 2014-02-26 ASSB 2014-02-27 0.2 0.2 0.2 0.2 1000 0.2 ASSB 2014-02-28 ASSB 2014-03-03 0.2 0.2 0.195 0.195 12000 0.1954 ASSB 2014-03-04 0.2099 0.21 0.2099 0.21 2000 0.21 ASSB 2014-03-05 ASSB 2014-03-06 ASSB 2014-03-07 0.1782 0.2348 0.1782 0.2348 2000 0.2065 ASSB 2014-03-11 ASSB 2014-03-12 ASSB 2014-03-13 ASSB 2014-03-14 ASSB 2014-03-17 ASSB 2014-03-18 0.2299 0.2344 0.2299 0.2344 9000 0.2319 ASSB 2014-03-19 ASSB 2014-03-20 0.2254 0.2254 0.2 0.2004 12000 0.2022 ASSB 2014-03-21 ASSB 2014-03-24 ASSB 2014-03-25 ASSB 2014-03-26 ASSB 2014-03-27 ASSB 2014-03-28 0.1903 0.1903 0.1903 0.1903 1000 0.1903 ASSB 2014-03-31 ASSB 2014-04-01 0.2299 0.23 0.2 0.2 5000 0.212 ASSB 2014-04-02 ASSB 2014-04-03 ASSB 2014-04-04 ASSB 2014-04-07 ASSB 2014-04-08 0.2199 0.2199 0.2199 0.2199 3000 0.2199 ASSB 2014-04-09 ASSB 2014-04-10 ASSB 2014-04-11 ASSB 2014-04-14 ASSB 2014-04-15 ASSB 2014-04-16 ASSB 2014-04-17 0.1672 0.2199 0.167 0.2199 15000 0.2093 ASSB 2014-04-18 0.23 0.23 0.23 0.23 2000 0.23 ASSB 2014-04-21 0.2595 0.2595 0.2595 0.2595 1000 0.2595 ASSB 2014-04-22 ASSB 2014-04-23 ASSB 2014-04-24 0.2586 0.2586 0.2586 0.2586 1000 0.2586 ASSB 2014-04-25 ASSB 2014-04-28 ASSB 2014-04-29 ASSB 2014-04-30 ASSB 2014-05-02 ASSB 2014-05-05 ASSB 2014-05-06 ASSB 2014-05-07 ASSB 2014-05-08 ASSB 2014-05-12 0.1768 0.1997 0.1766 0.1935 141000 0.1792 ASSB 2014-05-13 0.2 0.2 0.2 0.2 47000 0.2 ASSB 2014-05-14 ASSB 2014-05-15 0.2295 0.2297 0.2 0.2297 68000 0.2292 ASSB 2014-05-16 ASSB 2014-05-19 ASSB 2014-05-20 ASSB 2014-05-21 ASSB 2014-05-22 0.195 0.195 0.195 0.195 5000 0.195 ASSB 2014-05-23 ASSB 2014-05-26 0.2297 0.25 0.2297 0.25 100000 0.2474 ASSB 2014-05-27 0.259 0.259 0.2105 0.233 49000 0.2533 ASSB 2014-05-28 0.2696 0.2696 0.2375 0.2375 10000 0.2484 ASSB 2014-05-29 0.2607 0.2607 0.2257 0.2599 505000 0.2261 ASSB 2014-05-30 0.2367 0.2367 0.229 0.229 502000 0.2366 ASSB 2014-06-02 0.25 0.25 0.25 0.25 1000 0.25 ASSB 2014-06-03 ASSB 2014-06-04 ASSB 2014-06-05 0.2229 0.2299 0.1999 0.2299 42000 0.2063 ASSB 2014-06-06 0.2166 0.2166 0.2103 0.2103 2000 0.2135 ASSB 2014-06-09 0.204 0.204 0.2006 0.2006 2000 0.2023 ASSB 2014-06-10 ASSB 2014-06-11 0.2004 0.2004 0.1977 0.1977 2000 0.1991 ASSB 2014-06-16 0.2 0.2 0.2 0.2 81000 0.2 ASSB 2014-06-17 0.2 0.2 0.2 0.2 15000 0.2 ASSB 2014-06-18 ASSB 2014-06-19 ASSB 2014-06-20 ASSB 2014-06-23 ASSB 2014-06-24 ASSB 2014-06-25 ASSB 2014-06-26 ASSB 2014-06-27 ASSB 2014-06-30 ASSB 2014-07-01 ASSB 2014-07-02 ASSB 2014-07-03 0.2198 0.2209 0.2198 0.2209 4000 0.2202 ASSB 2014-07-04 ASSB 2014-07-07 ASSB 2014-07-08 ASSB 2014-07-09 ASSB 2014-07-10 ASSB 2014-07-11 ASSB 2014-07-14 ASSB 2014-07-15 ASSB 2014-07-16 ASSB 2014-07-17 ASSB 2014-07-18 ASSB 2014-07-21 ASSB 2014-07-22 ASSB 2014-07-23 ASSB 2014-07-24 ASSB 2014-07-25 ASSB 2014-07-28 ASSB 2014-07-29 ASSB 2014-07-30 ASSB 2014-07-31 ASSB 2014-08-01 ASSB 2014-08-04 ASSB 2014-08-05 ASSB 2014-08-06 ASSB 2014-08-07 ASSB 2014-08-08 0.1915 0.1915 0.1909 0.1912 8000 0.1912 ASSB 2014-08-11 0.1904 0.1904 0.1899 0.19 49000 0.19 ASSB 2014-08-12 ASSB 2014-08-13 ASSB 2014-08-14 ASSB 2014-08-15 ASSB 2014-08-18 ASSB 2014-08-19 ASSB 2014-08-20 ASSB 2014-08-21 ASSB 2014-08-22 ASSB 2014-08-25 0.1797 0.239 0.1669 0.239 20000 0.222 ASSB 2014-08-26 0.2484 0.25 0.2484 0.25 5000 0.2489 ASSB 2014-08-27 0.1981 0.1981 0.1861 0.1861 12000 0.1949 ASSB 2014-08-28 0.2449 0.259 0.2449 0.2493 6000 0.2502 ASSB 2014-08-29 0.25 0.345 0.205 0.267 52000 0.2584 ASSB 2014-09-01 0.2202 0.2496 0.2146 0.2496 16000 0.2193 ASSB 2014-09-02 ASSB 2014-09-03 0.2489 0.2693 0.22 0.269 8000 0.2531 ASSB 2014-09-04 ASSB 2014-09-05 ASSB 2014-09-08 0.2686 0.2999 0.2 0.24 16000 0.2512 ASSB 2014-09-09 0.25 0.27 0.238 0.2698 4000 0.257 ASSB 2014-09-10 0.2698 0.2999 0.2208 0.26 177000 0.2612 ASSB 2014-09-11 0.27 0.27 0.27 0.27 1000 0.27 ASSB 2014-09-12 ASSB 2014-09-15 ASSB 2014-09-16 ASSB 2014-09-17 0.25 0.25 0.25 0.25 3000 0.25 ASSB 2014-09-18 ASSB 2014-09-19 0.2694 0.2694 0.2694 0.2694 1000 0.2694 ASSB 2014-09-22 0.2256 0.2666 0.2255 0.2666 8000 0.2346 ASSB 2014-09-23 ASSB 2014-09-24 ASSB 2014-09-25 ASSB 2014-09-26 ASSB 2014-09-29 ASSB 2014-09-30 ASSB 2014-10-01 ASSB 2014-10-02 ASSB 2014-10-03 ASSB 2014-10-06 ASSB 2014-10-07 ASSB 2014-10-08 ASSB 2014-10-09 ASSB 2014-10-10 ASSB 2014-10-13 ASSB 2014-10-14 ASSB 2014-10-15 0.26 0.26 0.26 0.26 1000 0.26 ASSB 2014-10-16 ASSB 2014-10-17 ASSB 2014-10-20 ASSB 2014-10-21 ASSB 2014-10-22 ASSB 2014-10-23 ASSB 2014-10-24 ASSB 2014-10-27 ASSB 2014-10-28 ASSB 2014-10-29 ASSB 2014-10-30 ASSB 2014-10-31 ASSB 2014-11-03 0.266 0.362 0.266 0.27 7000 0.299 ASSB 2014-11-05 0.209 0.27 0.208 0.27 41000 0.229 ASSB 2014-11-06 0.27 0.358 0.27 0.27 4000 0.313 ASSB 2014-11-07 0.22 0.269 0.216 0.216 56000 0.221 ASSB 2014-11-10 0.212 0.212 0.212 0.212 2000 0.212 ASSB 2014-11-11 ASSB 2014-11-12 ASSB 2014-11-13 ASSB 2014-11-14 ASSB 2014-11-17 ASSB 2014-11-18 0.25 0.27 0.25 0.26 840000 0.254 ASSB 2014-11-19 0.26 0.26 0.242 0.242 4602000 0.25 ASSB 2014-11-20 0.269 0.27 0.269 0.27 40000 0.27 ASSB 2014-11-21 0.26 0.26 0.26 0.26 10000 0.26 ASSB 2014-11-24 0.26 0.26 0.25 0.25 6000 0.252 ASSB 2014-11-25 ASSB 2014-11-26 0.26 0.26 0.255 0.255 41000 0.257 ASSB 2014-11-27 ASSB 2014-11-28 0.26 0.26 0.26 0.26 1000 0.26 ASSB 2014-12-01 0.241 0.241 0.241 0.241 1000 0.241 ASSB 2014-12-02 0.231 0.231 0.231 0.231 1000 0.231 ASSB 2014-12-03 ASSB 2014-12-04 ASSB 2014-12-05 ASSB 2014-12-08 0.225 0.253 0.225 0.253 6000 0.23 ASSB 2014-12-09 0.263 0.263 0.263 0.263 1000 0.263 ASSB 2014-12-10 0.257 0.34 0.257 0.32 8819000 0.293 ASSB 2014-12-11 0.3 0.3 0.233 0.295 5029000 0.3 ASSB 2014-12-12 0.295 0.299 0.295 0.299 2000 0.297 ASSB 2014-12-15 0.238 0.277 0.236 0.277 99000 0.237 ASSB 2014-12-16 0.22 0.283 0.21 0.21 62000 0.224 ASSB 2014-12-17 0.274 0.283 0.201 0.24 13000 0.247 ASSB 2014-12-18 0.285 0.285 0.19 0.24 234000 0.21 ASSB 2014-12-19 0.218 0.226 0.16 0.2 299000 0.183 ASSB 2014-12-22 0.22 0.279 0.162 0.218 459000 0.22 ASSB 2014-12-23 ASSB 2014-12-24 0.184 0.219 0.184 0.219 3000 0.196 ASSB 2014-12-25 0.216 0.219 0.181 0.219 32000 0.211 ASSB 2014-12-26 0.21 0.21 0.21 0.21 1000 0.21 ASSB 2014-12-29 0.21 0.21 0.184 0.184 2000 0.197 ASSB 2014-12-30 0.192 0.192 0.182 0.182 74000 0.183 ASSB 2015-01-05 ASSB 2015-01-06 ASSB 2015-01-08 ASSB 2015-01-09 0.213 0.213 0.213 0.213 1000 0.213 ASSB 2015-01-12 0.215 0.215 0.215 0.215 58000 0.215 ASSB 2015-01-13 0.214 0.218 0.214 0.218 82000 0.218 ASSB 2015-01-14 ASSB 2015-01-15 0.2 0.2 0.197 0.197 3000 0.198 ASSB 2015-01-16 ASSB 2015-01-19 0.215 0.228 0.215 0.228 4000 0.221 ASSB 2015-01-20 0.218 0.218 0.218 0.218 2000 0.218 ASSB 2015-01-21 ASSB 2015-01-22 0.218 0.23 0.196 0.219 13583000 0.212 ASSB 2015-01-23 0.219 0.219 0.219 0.219 1000 0.219 ASSB 2015-01-26 ASSB 2015-01-27 0.183 0.216 0.182 0.216 7000 0.196 ASSB 2015-01-28 0.218 0.229 0.218 0.229 10000 0.221 ASSB 2015-01-29 0.219 0.219 0.219 0.219 57000 0.219 ASSB 2015-01-30 0.219 0.219 0.219 0.219 12000 0.219 ASSB 2015-02-02 0.219 0.219 0.219 0.219 26000 0.219 ASSB 2015-02-03 0.219 0.22 0.215 0.215 14000 0.218 ASSB 2015-02-04 0.219 0.219 0.219 0.219 66000 0.219 ASSB 2015-02-05 ASSB 2015-02-06 0.214 0.22 0.214 0.22 4000 0.218 ASSB 2015-02-09 0.229 0.229 0.229 0.229 1000 0.229 ASSB 2015-02-10 0.204 0.229 0.2 0.227 736000 0.206 ASSB 2015-02-11 0.211 0.213 0.21 0.211 470000 0.211 ASSB 2015-02-12 0.219 0.219 0.211 0.211 51000 0.212 ASSB 2015-02-13 0.229 0.229 0.221 0.221 107000 0.222 ASSB 2015-02-16 0.211 0.229 0.211 0.229 18000 0.219 ASSB 2015-02-17 0.219 0.233 0.219 0.219 94000 0.222 ASSB 2015-02-18 0.219 0.219 0.219 0.219 107000 0.219 ASSB 2015-02-19 0.219 0.219 0.219 0.219 307000 0.219 ASSB 2015-02-20 0.247 0.256 0.22 0.24 19000 0.227 ASSB 2015-02-24 0.239 0.239 0.239 0.239 7000 0.239 ASSB 2015-02-25 0.235 0.235 0.235 0.235 3000 0.235 ASSB 2015-02-26 0.239 0.3 0.239 0.29 273000 0.28 ASSB 2015-02-27 0.254 0.311 0.25 0.311 105000 0.257 ASSB 2015-03-02 ASSB 2015-03-03 0.3 0.3 0.289 0.295 177000 0.296 ASSB 2015-03-04 0.256 0.309 0.255 0.272 15000 0.276 ASSB 2015-03-05 0.272 0.272 0.27 0.27 16000 0.27 ASSB 2015-03-06 0.271 0.271 0.27 0.27 2000 0.271 ASSB 2015-03-10 0.27 0.31 0.27 0.31 8000 0.29 ASSB 2015-03-11 ASSB 2015-03-12 0.295 0.295 0.25 0.277 91000 0.259 ASSB 2015-03-13 ASSB 2015-03-16 ASSB 2015-03-17 ASSB 2015-03-18 0.252 0.276 0.242 0.275 41000 0.245 ASSB 2015-03-19 ASSB 2015-03-20 0.254 0.254 0.253 0.253 4000 0.254 ASSB 2015-03-23 0.244 0.265 0.244 0.249 4000 0.251 ASSB 2015-03-24 ASSB 2015-03-25 ASSB 2015-03-26 0.226 0.259 0.226 0.259 3000 0.242 ASSB 2015-03-27 0.29 0.29 0.29 0.29 1000 0.29 ASSB 2015-03-30 0.29 0.293 0.257 0.257 17000 0.269 ASSB 2015-03-31 0.252 0.252 0.228 0.245 8000 0.239 ASSB 2015-04-01 ASSB 2015-04-02 0.245 0.245 0.245 0.245 1000 0.245 ASSB 2015-04-03 0.258 0.258 0.241 0.241 4000 0.254 ASSB 2015-04-06 ASSB 2015-04-07 ASSB 2015-04-08 0.26 0.26 0.236 0.258 9000 0.256 ASSB 2015-04-09 ASSB 2015-04-10 ASSB 2015-04-13 ASSB 2015-04-14 0.269 0.309 0.269 0.309 4000 0.281 ASSB 2015-04-15 ASSB 2015-04-16 0.231 0.289 0.231 0.26 15000 0.257 ASSB 2015-04-17 ASSB 2015-04-20 ASSB 2015-04-21 0.24 0.24 0.24 0.24 1000 0.24 ASSB 2015-04-22 ASSB 2015-04-23 ASSB 2015-04-24 0.241 0.241 0.24 0.24 33000 0.24 ASSB 2015-04-27 0.242 0.242 0.242 0.242 10000 0.242 ASSB 2015-04-28 ASSB 2015-04-29 ASSB 2015-04-30 ASSB 2015-05-05 ASSB 2015-05-06 0.249 0.3 0.249 0.26 6880000 0.299 ASSB 2015-05-07 0.244 0.244 0.244 0.244 1000 0.244 ASSB 2015-05-08 0.245 0.245 0.245 0.245 5000 0.245 ASSB 2015-05-12 0.238 0.259 0.235 0.25 8000 0.252 ASSB 2015-05-13 0.25 0.25 0.248 0.248 6000 0.25 ASSB 2015-05-14 0.24 0.24 0.24 0.24 120000 0.24 ASSB 2015-05-15 0.24 0.24 0.24 0.24 33000 0.24 ASSB 2015-05-18 0.243 0.249 0.242 0.249 10000 0.244 ASSB 2015-05-19 0.265 0.265 0.25 0.25 10000 0.262 ASSB 2015-05-20 0.243 0.243 0.24 0.24 142000 0.24 ASSB 2015-05-21 0.239 0.24 0.239 0.24 20000 0.24 ASSB 2015-05-22 0.237 0.24 0.237 0.24 201000 0.24 ASSB 2015-05-25 0.267 0.289 0.235 0.235 25000 0.242 ASSB 2015-05-26 0.244 0.244 0.24 0.24 247000 0.24 ASSB 2015-05-27 0.225 0.24 0.225 0.232 3000 0.232 ASSB 2015-05-28 0.265 0.268 0.25 0.25 3000 0.261 ASSB 2015-05-29 ASSB 2015-06-01 0.225 0.268 0.225 0.229 3000 0.241 ASSB 2015-06-02 0.225 0.229 0.225 0.225 7000 0.226 ASSB 2015-06-03 0.238 0.238 0.23 0.23 28000 0.233 ASSB 2015-06-04 0.228 0.228 0.228 0.228 1000 0.228 ASSB 2015-06-05 0.228 0.228 0.228 0.228 1000 0.228 ASSB 2015-06-08 0.229 0.23 0.229 0.23 2000 0.23 ASSB 2015-06-09 0.23 0.23 0.23 0.23 1000 0.23 ASSB 2015-06-10 ASSB 2015-06-11 0.224 0.229 0.224 0.229 2000 0.227 ASSB 2015-06-15 ASSB 2015-06-16 ASSB 2015-06-17 ASSB 2015-06-18 0.225 0.225 0.224 0.224 4000 0.225 ASSB 2015-06-19 0.238 0.239 0.224 0.224 9000 0.234 ASSB 2015-06-22 ASSB 2015-06-23 0.227 0.227 0.227 0.227 1000 0.227 ASSB 2015-06-24 0.224 0.224 0.224 0.224 3000 0.224 ASSB 2015-06-25 ASSB 2015-06-26 ASSB 2015-06-29 0.229 0.229 0.228 0.229 22000 0.229 ASSB 2015-06-30 ASSB 2015-07-01 0.229 0.229 0.229 0.229 10000 0.229 ASSB 2015-07-02 0.228 0.228 0.228 0.228 5000 0.228 ASSB 2015-07-03 0.229 0.229 0.229 0.229 16000 0.229 ASSB 2015-07-06 0.225 0.225 0.225 0.225 1000 0.225 ASSB 2015-07-07 0.219 0.219 0.207 0.207 6000 0.217 ASSB 2015-07-08 0.219 0.223 0.219 0.219 18000 0.219 ASSB 2015-07-09 0.219 0.219 0.219 0.219 1000 0.219 ASSB 2015-07-10 0.219 0.219 0.219 0.219 4000 0.219 ASSB 2015-07-13 0.219 0.219 0.219 0.219 5000 0.219 ASSB 2015-07-14 0.21 0.21 0.21 0.21 1000 0.21 ASSB 2015-07-15 0.21 0.219 0.21 0.219 6000 0.218 ASSB 2015-07-16 0.219 0.219 0.219 0.219 8000 0.219 ASSB 2015-07-17 ASSB 2015-07-20 ASSB 2015-07-21 0.219 0.219 0.219 0.219 3000 0.219 ASSB 2015-07-22 0.219 0.219 0.219 0.219 2000 0.219 ASSB 2015-07-23 0.219 0.219 0.219 0.219 5000 0.219 ASSB 2015-07-24 0.213 0.219 0.209 0.219 41000 0.217 ASSB 2015-07-27 ASSB 2015-07-28 0.219 0.219 0.219 0.219 29000 0.219 ASSB 2015-07-29 ASSB 2015-07-30 0.227 0.229 0.227 0.229 16000 0.229 ASSB 2015-07-31 0.22 0.23 0.22 0.23 4000 0.228 ASSB 2015-08-03 0.203 0.306 0.203 0.24 107000 0.269 ASSB 2015-08-04 0.24 0.24 0.24 0.24 1000 0.24 ASSB 2015-08-05 ASSB 2015-08-06 ASSB 2015-08-07 ASSB 2015-08-10 0.24 0.24 0.24 0.24 3000 0.24 ASSB 2015-08-11 0.24 0.24 0.203 0.24 620000 0.234 ASSB 2015-08-12 0.249 0.249 0.249 0.249 1000 0.249 ASSB 2015-08-13 ASSB 2015-08-14 0.24 0.24 0.24 0.24 1000 0.24 ASSB 2015-08-17 0.258 0.258 0.258 0.258 1000 0.258 ASSB 2015-08-18 0.259 0.26 0.259 0.26 20000 0.26 ASSB 2015-08-19 0.246 0.246 0.241 0.241 58000 0.242 ASSB 2015-08-20 0.244 0.244 0.224 0.224 14000 0.237 ASSB 2015-08-21 ASSB 2015-08-24 0.203 0.229 0.203 0.225 53000 0.218 ASSB 2015-08-25 ASSB 2015-08-26 ASSB 2015-08-27 ASSB 2015-08-28 ASSB 2015-08-31 0.225 0.245 0.225 0.245 14000 0.232 ASSB 2015-09-01 0.212 0.226 0.212 0.222 16000 0.215 ASSB 2015-09-02 ASSB 2015-09-03 0.247 0.254 0.247 0.254 4000 0.25 ASSB 2015-09-04 0.257 0.26 0.24 0.24 390000 0.246 ASSB 2015-09-07 0.252 0.287 0.25 0.279 5970000 0.251 ASSB 2015-09-08 0.297 0.3 0.275 0.275 2746000 0.281 ASSB 2015-09-09 0.287 0.294 0.281 0.293 76000 0.293 ASSB 2015-09-10 0.288 0.3 0.287 0.299 89000 0.289 ASSB 2015-09-11 0.299 0.399 0.299 0.384 701000 0.338 ASSB 2015-09-14 0.374 0.43 0.361 0.43 560000 0.395 ASSB 2015-09-15 0.404 0.46 0.35 0.421 672000 0.432 ASSB 2015-09-16 0.406 0.445 0.4 0.402 436000 0.41 ASSB 2015-09-17 0.402 0.402 0.375 0.39 176000 0.39 ASSB 2015-09-18 0.39 0.399 0.315 0.399 312000 0.341 ASSB 2015-09-21 0.38 0.4 0.37 0.4 41000 0.378 ASSB 2015-09-22 0.407 0.41 0.375 0.375 37000 0.401 ASSB 2015-09-23 0.39 0.39 0.375 0.375 15000 0.376 ASSB 2015-09-24 0.39 0.39 0.361 0.361 92000 0.371 ASSB 2015-09-25 0.37 0.396 0.37 0.395 5000 0.386 ASSB 2015-09-28 0.386 0.386 0.385 0.385 2000 0.386 ASSB 2015-09-29 0.387 0.387 0.387 0.387 1000 0.387 ASSB 2015-09-30 0.388 0.397 0.359 0.397 31000 0.369 ASSB 2015-10-01 0.4 0.417 0.37 0.39 101000 0.393 ASSB 2015-10-02 0.4 0.406 0.375 0.388 51000 0.386 ASSB 2015-10-05 0.39 0.406 0.39 0.392 33000 0.403 ASSB 2015-10-06 0.39 0.399 0.353 0.39 77000 0.379 ASSB 2015-10-07 0.39 0.395 0.37 0.388 24000 0.383 ASSB 2015-10-08 0.4 0.4 0.4 0.4 2000 0.4 ASSB 2015-10-09 0.4 0.4 0.4 0.4 10000 0.4 ASSB 2015-10-12 ASSB 2015-10-13 ASSB 2015-10-14 0.391 0.4 0.35 0.388 202000 0.375 ASSB 2015-10-15 0.388 0.388 0.361 0.38 69000 0.365 ASSB 2015-10-16 0.387 0.387 0.379 0.386 31000 0.385 ASSB 2015-10-19 0.386 0.386 0.368 0.38 31000 0.377 ASSB 2015-10-20 0.385 0.385 0.385 0.385 1000 0.385 ASSB 2015-10-21 0.399 0.403 0.399 0.403 5000 0.4 ASSB 2015-10-22 0.403 0.408 0.403 0.408 4000 0.406 ASSB 2015-10-23 0.387 0.387 0.377 0.377 6000 0.382 ASSB 2015-10-26 0.402 0.402 0.402 0.402 1000 0.402 ASSB 2015-10-27 0.403 0.403 0.403 0.403 1000 0.403 ASSB 2015-10-28 0.39 0.39 0.384 0.384 84000 0.384 ASSB 2015-10-29 0.386 0.402 0.384 0.402 8000 0.395 ASSB 2015-10-30 ASSB 2015-11-02 0.388 0.388 0.386 0.386 30000 0.388 ASSB 2015-11-03 0.402 0.405 0.389 0.389 6000 0.399 ASSB 2015-11-05 0.385 0.385 0.38 0.38 2000 0.383 ASSB 2015-11-06 0.385 0.385 0.318 0.379 175000 0.354 ASSB 2015-11-09 ASSB 2015-11-10 0.384 0.384 0.379 0.379 17000 0.38 ASSB 2015-11-11 ASSB 2015-11-12 0.391 0.392 0.384 0.392 30000 0.386 ASSB 2015-11-13 0.389 0.391 0.368 0.391 51000 0.378 ASSB 2015-11-16 0.39 0.39 0.385 0.385 4000 0.387 ASSB 2015-11-17 0.385 0.385 0.286 0.376 151000 0.352 ASSB 2015-11-18 0.384 0.384 0.368 0.384 20000 0.377 ASSB 2015-11-19 0.387 0.387 0.387 0.387 1000 0.387 ASSB 2015-11-20 0.384 0.384 0.384 0.384 2000 0.384 ASSB 2015-11-23 0.384 0.389 0.378 0.384 9000 0.385 ASSB 2015-11-24 0.384 0.384 0.384 0.384 29000 0.384 ASSB 2015-11-25 0.384 0.384 0.383 0.384 12000 0.384 ASSB 2015-11-26 0.384 0.384 0.383 0.383 18000 0.384 ASSB 2015-11-27 0.383 0.384 0.383 0.384 5000 0.383 ASSB 2015-11-30 0.384 0.384 0.351 0.383 104000 0.37 ASSB 2015-12-01 0.383 0.383 0.383 0.383 3000 0.383 ASSB 2015-12-02 0.384 0.426 0.383 0.403 112000 0.411 ASSB 2015-12-03 0.397 0.397 0.389 0.389 3000 0.394 ASSB 2015-12-04 0.384 0.384 0.384 0.384 1000 0.384 ASSB 2015-12-07 ASSB 2015-12-08 0.401 0.404 0.383 0.383 17000 0.396 ASSB 2015-12-09 0.384 0.384 0.384 0.384 1000 0.384 ASSB 2015-12-10 ASSB 2015-12-11 0.384 0.384 0.361 0.384 71000 0.378 ASSB 2015-12-14 0.384 0.384 0.376 0.383 116000 0.38 ASSB 2015-12-15 ASSB 2015-12-16 ASSB 2015-12-17 ASSB 2015-12-18 0.383 0.392 0.381 0.392 36000 0.382 ASSB 2015-12-21 ASSB 2015-12-22 ASSB 2015-12-23 0.383 0.383 0.383 0.383 1000 0.383 ASSB 2015-12-24 ASSB 2015-12-25 0.383 0.383 0.383 0.383 1000 0.383 ASSB 2015-12-28 ASSB 2015-12-29 0.396 0.403 0.396 0.403 41000 0.401 ASSB 2015-12-30 0.401 0.401 0.39 0.39 3000 0.373 ASSB 2016-01-04 0.391 0.391 0.386 0.386 6000 0.389 ASSB 2016-01-05 ASSB 2016-01-06 ASSB 2016-01-11 ASSB 2016-01-12 ASSB 2016-01-13 ASSB 2016-01-14 ASSB 2016-01-15 0.4 0.4 0.375 0.383 46000 0.382 ASSB 2016-01-18 0.388 0.388 0.383 0.383 37000 0.383 ASSB 2016-01-19 ASSB 2016-01-20 0.398 0.398 0.381 0.381 5000 0.39 ASSB 2016-01-21 ASSB 2016-01-22 0.388 0.388 0.384 0.384 2000 0.386 ASSB 2016-01-25 0.384 0.384 0.384 0.384 1000 0.384 ASSB 2016-01-26 0.394 0.394 0.394 0.394 1000 0.394 ASSB 2016-01-27 0.397 0.401 0.392 0.392 26000 0.398 ASSB 2016-01-28 ASSB 2016-01-29 ASSB 2016-02-01 ASSB 2016-02-02 0.388 0.388 0.383 0.383 3000 0.386 ASSB 2016-02-03 ASSB 2016-02-04 0.393 0.393 0.39 0.39 5000 0.391 ASSB 2016-02-05 ASSB 2016-02-08 ASSB 2016-02-09 0.385 0.385 0.38 0.38 65000 0.381 ASSB 2016-02-10 ASSB 2016-02-11 ASSB 2016-02-12 0.385 0.385 0.385 0.385 4000 0.385 ASSB 2016-02-15 0.383 0.383 0.383 0.383 14000 0.383 ASSB 2016-02-16 0.385 0.385 0.383 0.383 2000 0.384 ASSB 2016-02-17 ASSB 2016-02-18 0.383 0.393 0.383 0.393 15000 0.384 ASSB 2016-02-19 0.383 0.383 0.381 0.381 6000 0.382 ASSB 2016-02-20 0.393 0.393 0.393 0.393 1000 0.393 ASSB 2016-02-22 0.394 0.395 0.394 0.395 9000 0.394 ASSB 2016-02-24 0.396 0.404 0.396 0.402 26000 0.4 ASSB 2016-02-25 0.393 0.393 0.393 0.393 1000 0.393 ASSB 2016-02-26 0.398 0.398 0.398 0.398 1000 0.398 ASSB 2016-02-29 0.393 0.406 0.388 0.406 13000 0.401 ASSB 2016-03-01 ASSB 2016-03-02 0.401 0.406 0.401 0.406 2000 0.404 ASSB 2016-03-03 0.403 0.403 0.403 0.403 1000 0.403 ASSB 2016-03-04 0.393 0.393 0.389 0.389 11000 0.39 ASSB 2016-03-07 0.389 0.389 0.383 0.383 8000 0.386 ASSB 2016-03-09 ASSB 2016-03-10 0.394 0.4 0.387 0.4 24000 0.399 ASSB 2016-03-11 0.387 0.403 0.387 0.403 6000 0.399 ASSB 2016-03-14 0.388 0.398 0.384 0.398 31000 0.387 ASSB 2016-03-15 0.401 0.556 0.401 0.556 3292000 0.544 ASSB 2016-03-16 0.559 0.7 0.355 0.397 3007000 0.494 ASSB 2016-03-17 0.391 0.404 0.371 0.386 355000 0.382 ASSB 2016-03-18 0.392 0.399 0.384 0.388 39000 0.391 ASSB 2016-03-21 0.387 0.388 0.377 0.388 63000 0.383 ASSB 2016-03-22 0.389 0.392 0.378 0.378 43000 0.385 ASSB 2016-03-23 0.391 0.494 0.391 0.413 1909000 0.433 ASSB 2016-03-24 0.414 0.447 0.397 0.405 95000 0.411 ASSB 2016-03-25 0.408 0.416 0.397 0.41 106000 0.405 ASSB 2016-03-28 0.398 0.41 0.398 0.41 25000 0.408 ASSB 2016-03-29 0.399 0.407 0.393 0.407 8000 0.397 ASSB 2016-03-30 ASSB 2016-03-31 0.397 0.401 0.393 0.401 19000 0.394 ASSB 2016-04-01 0.393 0.401 0.389 0.392 10000 0.39 ASSB 2016-04-04 ASSB 2016-04-05 0.391 0.406 0.389 0.398 66000 0.396 ASSB 2016-04-06 0.394 0.394 0.394 0.394 1000 0.394 ASSB 2016-04-07 0.4 0.4 0.393 0.394 6000 0.38 ASSB 2016-04-08 0.397 0.404 0.396 0.404 6000 0.398 ASSB 2016-04-11 0.395 0.399 0.393 0.399 13000 0.394 ASSB 2016-04-12 0.4 0.4 0.399 0.399 3000 0.399 ASSB 2016-04-13 0.395 0.395 0.382 0.383 65000 0.386 ASSB 2016-04-14 0.386 0.386 0.378 0.38 141000 0.381 ASSB 2016-04-15 0.383 0.386 0.371 0.386 108000 0.376 ASSB 2016-04-18 0.381 0.381 0.381 0.381 3000 0.381 ASSB 2016-04-19 ASSB 2016-04-20 0.381 0.381 0.381 0.381 22000 0.381 ASSB 2016-04-21 ASSB 2016-04-22 0.381 0.381 0.379 0.38 46000 0.38 ASSB 2016-04-25 0.381 0.396 0.378 0.395 102000 0.394 ASSB 2016-04-26 0.394 0.394 0.394 0.394 5000 0.394 ASSB 2016-04-27 0.386 0.386 0.378 0.381 50000 0.381 ASSB 2016-04-28 0.381 0.391 0.38 0.391 8000 0.384 ASSB 2016-04-29 0.382 0.383 0.349 0.383 78000 0.36 ASSB 2016-05-04 0.384 0.384 0.381 0.381 11000 0.383 ASSB 2016-05-05 0.381 0.381 0.381 0.381 7000 0.381 ASSB 2016-05-06 0.381 0.381 0.352 0.381 31000 0.37 ASSB 2016-05-10 0.386 0.399 0.383 0.383 14000 0.389 ASSB 2016-05-11 0.381 0.381 0.381 0.381 1000 0.381 ASSB 2016-05-12 0.381 0.381 0.381 0.381 1000 0.381 ASSB 2016-05-13 0.381 0.381 0.381 0.381 1000 0.381 ASSB 2016-05-16 0.381 0.381 0.369 0.381 107000 0.372 ASSB 2016-05-17 0.381 0.385 0.381 0.381 40000 0.384 ASSB 2016-05-18 0.39 0.39 0.39 0.39 1000 0.39 ASSB 2016-05-19 0.391 0.395 0.391 0.395 3000 0.393 ASSB 2016-05-20 0.381 0.39 0.334 0.381 107000 0.363 ASSB 2016-05-23 0.38 0.38 0.379 0.379 5000 0.38 ASSB 2016-05-24 0.38 0.383 0.38 0.383 2000 0.382 ASSB 2016-05-25 ASSB 2016-05-26 0.387 0.387 0.38 0.38 7000 0.382 ASSB 2016-05-27 ASSB 2016-05-30 0.389 0.389 0.367 0.367 11000 0.374 ASSB 2016-05-31 0.37 0.37 0.366 0.366 2000 0.368 ASSB 2016-06-01 0.38 0.38 0.366 0.38 20000 0.376 ASSB 2016-06-02 ASSB 2016-06-03 0.375 0.375 0.375 0.375 1000 0.375 ASSB 2016-06-06 ASSB 2016-06-07 0.367 0.374 0.364 0.374 3000 0.368 ASSB 2016-06-08 0.384 0.384 0.384 0.384 2000 0.384 ASSB 2016-06-09 0.377 0.384 0.377 0.384 2000 0.381 ASSB 2016-06-10 0.385 0.399 0.38 0.399 73000 0.396 ASSB 2016-06-14 0.397 0.397 0.393 0.393 61000 0.395 ASSB 2016-06-15 0.392 0.392 0.392 0.392 2000 0.392 ASSB 2016-06-16 0.381 0.381 0.381 0.381 1000 0.381 ASSB 2016-06-17 0.376 0.376 0.376 0.376 1000 0.376 ASSB 2016-06-20 0.388 0.388 0.384 0.384 2000 0.386 ASSB 2016-06-21 0.383 0.383 0.383 0.383 1000 0.383 ASSB 2016-06-22 ASSB 2016-06-23 ASSB 2016-06-24 0.395 0.404 0.384 0.384 133000 0.396 ASSB 2016-06-27 0.382 0.382 0.382 0.382 4000 0.382 ASSB 2016-06-28 0.393 0.393 0.383 0.383 2000 0.388 ASSB 2016-06-29 0.384 0.384 0.384 0.384 1000 0.384 ASSB 2016-06-30 0.384 0.384 0.384 0.384 29000 0.384 ASSB 2016-07-01 ASSB 2016-07-04 ASSB 2016-07-05 0.384 0.384 0.384 0.384 1000 0.384 ASSB 2016-07-06 0.384 0.384 0.384 0.384 15000 0.384 ASSB 2016-07-07 ASSB 2016-07-08 ASSB 2016-07-11 0.384 0.384 0.38 0.38 4000 0.383 ASSB 2016-07-12 0.392 0.392 0.392 0.392 1000 0.392 ASSB 2016-07-13 0.38 0.38 0.379 0.379 7000 0.379 ASSB 2016-07-14 0.38 0.38 0.356 0.374 50000 0.37 ASSB 2016-07-15 0.38 0.38 0.38 0.38 1000 0.38 ASSB 2016-07-18 ASSB 2016-07-19 0.394 0.394 0.394 0.394 1000 0.394 ASSB 2016-07-20 0.394 0.398 0.394 0.394 136000 0.394 ASSB 2016-07-21 0.394 0.394 0.39 0.394 39000 0.391 ASSB 2016-07-22 0.395 0.395 0.389 0.395 24000 0.394 ASSB 2016-07-25 0.394 0.394 0.34 0.389 57000 0.378 ASSB 2016-07-26 0.39 0.392 0.388 0.388 3000 0.39 ASSB 2016-07-27 0.388 0.388 0.388 0.388 6000 0.388 ASSB 2016-07-28 0.388 0.388 0.388 0.388 5000 0.388 ASSB 2016-07-29 ASSB 2016-08-01 0.39 0.39 0.378 0.378 5000 0.383 ASSB 2016-08-02 0.379 0.382 0.379 0.381 76000 0.38 ASSB 2016-08-03 0.382 0.382 0.382 0.382 12000 0.382 ASSB 2016-08-04 0.382 0.382 0.382 0.382 1000 0.382 ASSB 2016-08-05 ASSB 2016-08-08 0.381 0.381 0.37 0.378 110000 0.371 ASSB 2016-08-09 0.384 0.384 0.382 0.382 5000 0.383 ASSB 2016-08-10 0.386 0.448 0.376 0.395 766000 0.408 ASSB 2016-08-11 0.395 0.395 0.379 0.38 177000 0.383 ASSB 2016-08-12 0.381 0.381 0.38 0.38 23000 0.38 ASSB 2016-08-15 0.38 0.381 0.38 0.381 45000 0.381 ASSB 2016-08-16 0.381 0.381 0.381 0.381 1000 0.381 ASSB 2016-08-17 0.384 0.397 0.384 0.397 15000 0.395 ASSB 2016-08-18 ASSB 2016-08-19 0.396 0.396 0.387 0.387 60000 0.39 ASSB 2016-08-22 0.388 0.388 0.388 0.388 4000 0.388 ASSB 2016-08-23 0.388 0.388 0.388 0.388 28000 0.388 ASSB 2016-08-24 0.388 0.388 0.388 0.388 1000 0.388 ASSB 2016-08-25 0.388 0.388 0.388 0.388 1000 0.388 ASSB 2016-08-26 0.388 0.388 0.388 0.388 21000 0.388 ASSB 2016-08-29 0.388 0.388 0.386 0.386 13000 0.386 ASSB 2016-08-30 0.386 0.386 0.383 0.383 4000 0.385 ASSB 2016-08-31 0.383 0.384 0.38 0.384 394000 0.382 ASSB 2016-09-01 0.4 0.48 0.386 0.444 1189000 0.448 ASSB 2016-09-02 0.445 0.461 0.445 0.445 80000 0.451 ASSB 2016-09-05 0.446 0.447 0.432 0.432 22000 0.442 ASSB 2016-09-06 0.441 0.441 0.355 0.416 346000 0.385 ASSB 2016-09-07 0.412 0.418 0.4 0.4 57000 0.412 ASSB 2016-09-08 0.399 0.4 0.39 0.4 57000 0.394 ASSB 2016-09-09 0.397 0.397 0.395 0.395 3000 0.396 ASSB 2016-09-12 0.395 0.395 0.341 0.385 64000 0.372 ASSB 2016-09-13 0.38 0.383 0.376 0.38 40000 0.379 ASSB 2016-09-14 0.384 0.4 0.378 0.378 42000 0.387 ASSB 2016-09-15 0.383 0.387 0.383 0.387 3000 0.385 ASSB 2016-09-16 0.383 0.403 0.375 0.391 138000 0.391 ASSB 2016-09-19 0.39 0.394 0.388 0.392 9000 0.39 ASSB 2016-09-20 0.388 0.388 0.385 0.385 4000 0.387 ASSB 2016-09-21 0.381 0.399 0.38 0.385 15000 0.387 ASSB 2016-09-22 0.386 0.386 0.377 0.379 40000 0.38 ASSB 2016-09-23 0.382 0.426 0.382 0.4 126000 0.402 ASSB 2016-09-26 0.397 0.397 0.381 0.385 48000 0.384 ASSB 2016-09-27 0.399 0.4 0.348 0.4 172000 0.382 ASSB 2016-09-28 0.398 0.398 0.394 0.394 2000 0.396 ASSB 2016-09-29 0.393 0.393 0.38 0.389 23000 0.387 ASSB 2016-09-30 0.393 0.393 0.393 0.393 1000 0.393 ASSB 2016-10-03 ASSB 2016-10-04 0.393 0.449 0.393 0.401 93000 0.41 ASSB 2016-10-05 ASSB 2016-10-06 0.394 0.394 0.394 0.394 1000 0.394 ASSB 2016-10-07 0.395 0.396 0.39 0.396 20000 0.393 ASSB 2016-10-10 0.395 0.397 0.392 0.392 5000 0.394 ASSB 2016-10-11 0.397 0.455 0.397 0.4 375000 0.418 ASSB 2016-10-12 0.406 0.414 0.406 0.414 43000 0.41 ASSB 2016-10-13 0.409 0.41 0.407 0.41 53000 0.41 ASSB 2016-10-14 0.406 0.413 0.406 0.413 31000 0.411 ASSB 2016-10-17 0.407 0.413 0.406 0.413 12000 0.411 ASSB 2016-10-18 0.408 0.408 0.407 0.407 2000 0.408 ASSB 2016-10-19 0.407 0.41 0.379 0.395 34000 0.394 ASSB 2016-10-20 ASSB 2016-10-21 0.4 0.427 0.4 0.405 59000 0.416 ASSB 2016-10-24 0.41 0.413 0.4 0.407 30000 0.406 ASSB 2016-10-25 0.402 0.429 0.4 0.411 21000 0.411 ASSB 2016-10-26 0.412 0.437 0.411 0.411 6000 0.416 ASSB 2016-10-27 0.412 0.413 0.407 0.411 14000 0.411 ASSB 2016-10-28 0.438 0.438 0.412 0.418 46000 0.42 ASSB 2016-10-31 0.415 0.419 0.383 0.396 112000 0.403 ASSB 2016-11-01 0.39 0.398 0.387 0.391 59000 0.393 ASSB 2016-11-02 0.399 0.399 0.389 0.395 12000 0.403 ASSB 2016-11-03 0.396 0.396 0.396 0.396 1000 0.396 ASSB 2016-11-07 0.385 0.4 0.385 0.4 4000 0.393 ASSB 2016-11-08 0.409 0.41 0.397 0.397 4000 0.407 ASSB 2016-11-09 0.41 0.41 0.4 0.4 114000 0.41 ASSB 2016-11-10 ASSB 2016-11-11 0.41 0.424 0.397 0.397 91000 0.416 ASSB 2016-11-14 0.397 0.397 0.397 0.397 8000 0.397 ASSB 2016-11-15 0.409 0.409 0.409 0.409 1000 0.409 ASSB 2016-11-16 0.41 0.412 0.396 0.412 74000 0.409 ASSB 2016-11-17 0.41 0.411 0.396 0.396 30000 0.409 ASSB 2016-11-18 0.396 0.396 0.395 0.395 7000 0.395 ASSB 2016-11-21 ASSB 2016-11-22 0.397 0.397 0.393 0.393 11000 0.396 ASSB 2016-11-23 0.403 0.412 0.38 0.39 38000 0.396 ASSB 2016-11-24 0.398 0.398 0.387 0.387 3000 0.394 ASSB 2016-11-25 0.404 0.404 0.393 0.4 6000 0.399 ASSB 2016-11-28 ASSB 2016-11-29 0.403 0.404 0.393 0.404 9000 0.401 ASSB 2016-11-30 0.392 0.414 0.391 0.41 47000 0.404 ASSB 2016-12-01 0.409 0.411 0.399 0.411 5000 0.406 ASSB 2016-12-02 0.411 0.415 0.401 0.406 17000 0.407 ASSB 2016-12-05 0.401 0.403 0.39 0.403 30000 0.394 ASSB 2016-12-06 0.405 0.406 0.404 0.405 6000 0.405 ASSB 2016-12-07 0.401 0.408 0.387 0.408 15000 0.397 ASSB 2016-12-08 0.409 0.414 0.409 0.413 17000 0.411 ASSB 2016-12-09 0.413 0.413 0.407 0.41 8000 0.41 ASSB 2016-12-12 0.411 0.411 0.411 0.411 15000 0.411 ASSB 2016-12-13 0.411 0.411 0.402 0.407 26000 0.405 ASSB 2016-12-14 0.403 0.41 0.401 0.41 8000 0.405 ASSB 2016-12-15 0.402 0.407 0.401 0.407 9000 0.403 ASSB 2016-12-16 0.407 0.415 0.406 0.408 240000 0.409 ASSB 2016-12-19 0.406 0.408 0.405 0.408 4000 0.406 ASSB 2016-12-20 0.41 0.41 0.41 0.41 2000 0.41 ASSB 2016-12-21 0.411 0.411 0.41 0.41 3000 0.411 ASSB 2016-12-22 0.401 0.406 0.4 0.4 27000 0.402 ASSB 2016-12-23 0.404 0.406 0.403 0.406 5000 0.405 ASSB 2016-12-26 0.407 0.407 0.407 0.407 1000 0.407 ASSB 2016-12-27 0.402 0.407 0.401 0.407 7000 0.404 ASSB 2016-12-28 0.407 0.414 0.404 0.406 14000 0.409 ASSB 2016-12-29 0.401 0.401 0.4 0.4 5000 0.4 ASSB 2016-12-30 ASSB 2017-01-03 0.407 0.409 0.407 0.409 4000 0.408 ASSB 2017-01-04 0.397 0.409 0.39 0.409 134000 0.405 ASSB 2017-01-05 0.409 0.409 0.409 0.409 1000 0.409 ASSB 2017-01-06 ASSB 2017-01-09 ASSB 2017-01-10 ASSB 2017-01-11 0.393 0.393 0.393 0.393 2000 0.393 ASSB 2017-01-12 0.408 0.408 0.404 0.408 3000 0.407 ASSB 2017-01-13 0.409 0.42 0.406 0.414 121000 0.415 ASSB 2017-01-16 0.414 0.578 0.414 0.578 5917000 0.561 ASSB 2017-01-17 0.633 0.634 0.48 0.492 4979000 0.523 ASSB 2017-01-18 0.49 0.491 0.452 0.491 401000 0.472 ASSB 2017-01-19 0.491 0.51 0.46 0.5 169000 0.49 ASSB 2017-01-20 0.5 0.5 0.462 0.495 34000 0.475 ASSB 2017-01-23 0.467 0.493 0.451 0.493 50000 0.48 ASSB 2017-01-24 0.452 0.492 0.451 0.49 34000 0.475 ASSB 2017-01-25 0.521 0.521 0.48 0.487 9000 0.492 ASSB 2017-01-26 0.48 0.487 0.462 0.487 37000 0.471 ASSB 2017-01-27 0.466 0.478 0.44 0.478 437000 0.453 ASSB 2017-01-30 0.48 0.48 0.468 0.479 33000 0.473 ASSB 2017-01-31 0.484 0.49 0.46 0.482 23000 0.486 ASSB 2017-02-01 0.466 0.482 0.459 0.478 152000 0.466 ASSB 2017-02-02 0.475 0.476 0.455 0.47 41000 0.463 ASSB 2017-02-03 0.479 0.479 0.42 0.456 133000 0.436 ASSB 2017-02-06 0.47 0.47 0.443 0.456 68000 0.458 ASSB 2017-02-07 0.457 0.457 0.455 0.455 5000 0.455 ASSB 2017-02-08 0.453 0.453 0.443 0.443 13000 0.445 ASSB 2017-02-09 0.445 0.456 0.438 0.45 25000 0.442 ASSB 2017-02-10 0.454 0.47 0.449 0.46 82000 0.461 ASSB 2017-02-13 0.456 0.458 0.445 0.45 18000 0.448 ASSB 2017-02-14 0.45 0.45 0.45 0.45 1000 0.45 ASSB 2017-02-15 0.434 0.44 0.429 0.439 75000 0.432 ASSB 2017-02-16 0.459 0.459 0.426 0.436 23000 0.435 ASSB 2017-02-17 0.44 0.446 0.435 0.439 5000 0.44 ASSB 2017-02-20 0.455 0.455 0.455 0.455 1000 0.455 ASSB 2017-02-21 0.445 0.447 0.427 0.44 265000 0.447 ASSB 2017-02-22 0.435 0.441 0.423 0.424 38000 0.426 ASSB 2017-02-24 0.473 0.473 0.424 0.424 2000 0.449 ASSB 2017-02-27 0.439 0.44 0.421 0.44 7000 0.436 ASSB 2017-02-28 0.46 0.46 0.415 0.44 6000 0.428 ASSB 2017-03-01 0.47 0.47 0.455 0.455 2000 0.463 ASSB 2017-03-02 ASSB 2017-03-03 0.467 0.467 0.423 0.452 11000 0.433 ASSB 2017-03-06 0.46 0.46 0.425 0.442 26000 0.432 ASSB 2017-03-07 0.423 0.436 0.421 0.436 11000 0.423 ASSB 2017-03-09 0.421 0.44 0.42 0.44 13000 0.422 ASSB 2017-03-10 0.418 0.452 0.4 0.452 21000 0.412 ASSB 2017-03-13 0.449 0.468 0.449 0.467 160000 0.462 ASSB 2017-03-14 0.453 0.465 0.453 0.465 9000 0.454 ASSB 2017-03-15 0.446 0.462 0.431 0.462 53000 0.439 ASSB 2017-03-16 0.432 0.46 0.381 0.425 337000 0.407 ASSB 2017-03-17 0.439 0.519 0.431 0.431 1689000 0.471 ASSB 2017-03-20 0.457 0.47 0.417 0.421 371000 0.439 ASSB 2017-03-21 0.458 0.458 0.416 0.439 459000 0.427 ASSB 2017-03-22 0.42 0.466 0.406 0.455 615000 0.439 ASSB 2017-03-23 0.467 0.467 0.45 0.45 269000 0.459 ASSB 2017-03-24 0.465 0.478 0.45 0.469 117000 0.466 ASSB 2017-03-27 0.496 0.497 0.456 0.469 21000 0.476 ASSB 2017-03-28 0.473 0.473 0.44 0.465 403000 0.458 ASSB 2017-03-29 0.466 0.494 0.437 0.458 61000 0.459 ASSB 2017-03-30 0.47 0.47 0.47 0.47 1000 0.47 ASSB 2017-03-31 0.458 0.464 0.432 0.453 51000 0.449 ASSB 2017-04-03 0.468 0.468 0.44 0.461 73000 0.441 ASSB 2017-04-04 0.47 0.47 0.47 0.47 1000 0.47 ASSB 2017-04-05 0.474 0.474 0.41 0.444 314000 0.425 ASSB 2017-04-06 0.431 0.445 0.431 0.445 11000 0.441 ASSB 2017-04-07 0.444 0.515 0.444 0.492 1433000 0.469 ASSB 2017-04-10 0.49 0.512 0.49 0.49 192000 0.493 ASSB 2017-04-11 0.49 0.507 0.485 0.485 1892000 0.488 ASSB 2017-04-12 0.489 0.508 0.475 0.492 364000 0.483 ASSB 2017-04-13 0.503 0.508 0.475 0.501 428000 0.494 ASSB 2017-04-14 0.494 0.505 0.465 0.481 44000 0.48 ASSB 2017-04-17 0.504 0.52 0.465 0.497 975000 0.477 ASSB 2017-04-18 0.498 0.499 0.48 0.48 87000 0.486 ASSB 2017-04-19 0.524 0.524 0.48 0.48 172000 0.487 ASSB 2017-04-20 0.487 0.49 0.477 0.483 27000 0.485 ASSB 2017-04-21 0.478 0.503 0.473 0.482 93000 0.483 ASSB 2017-04-24 0.48 0.499 0.48 0.486 39000 0.488 ASSB 2017-04-25 0.479 0.496 0.479 0.496 23000 0.481 ASSB 2017-04-26 0.5 0.5 0.493 0.493 6000 0.494 ASSB 2017-04-27 0.487 0.5 0.482 0.488 9000 0.487 ASSB 2017-04-28 0.482 0.534 0.478 0.499 250000 0.496 ASSB 2017-05-02 0.512 0.514 0.512 0.514 14000 0.514 ASSB 2017-05-03 0.5 0.5 0.49 0.49 3000 0.493 ASSB 2017-05-04 0.493 0.508 0.477 0.508 57000 0.492 ASSB 2017-05-05 0.501 0.501 0.492 0.493 3000 0.495 ASSB 2017-05-10 0.499 0.499 0.495 0.495 9000 0.497 ASSB 2017-05-11 0.495 0.505 0.464 0.505 43000 0.483 ASSB 2017-05-12 0.484 0.499 0.47 0.499 23000 0.482 ASSB 2017-05-15 0.49 0.499 0.49 0.499 2000 0.495 ASSB 2017-05-16 0.487 0.498 0.432 0.498 35000 0.483 ASSB 2017-05-17 0.497 0.5 0.479 0.479 8000 0.495 ASSB 2017-05-18 0.509 0.509 0.379 0.463 419000 0.453 ASSB 2017-05-19 0.473 0.477 0.462 0.47 37000 0.465 ASSB 2017-05-22 0.47 0.488 0.433 0.46 131000 0.464 ASSB 2017-05-23 0.464 0.478 0.458 0.471 21000 0.464 ASSB 2017-05-24 0.486 0.486 0.432 0.455 136000 0.451 ASSB 2017-05-25 0.46 0.466 0.45 0.45 14000 0.458 ASSB 2017-05-26 0.457 0.459 0.455 0.455 9000 0.456 ASSB 2017-05-29 0.464 0.466 0.46 0.46 36000 0.463 ASSB 2017-05-30 0.468 0.499 0.46 0.478 596000 0.468 ASSB 2017-05-31 0.472 0.472 0.46 0.46 8000 0.467 ASSB 2017-06-01 0.472 0.48 0.459 0.48 26000 0.465 ASSB 2017-06-02 0.465 0.484 0.45 0.459 81000 0.458 ASSB 2017-06-05 0.47 0.47 0.464 0.466 22000 0.466 ASSB 2017-06-06 0.462 0.467 0.457 0.464 25000 0.461 ASSB 2017-06-07 0.467 0.47 0.466 0.466 18000 0.462 ASSB 2017-06-08 0.469 0.479 0.46 0.466 3344000 0.475 ASSB 2017-06-09 0.462 0.474 0.459 0.474 21000 0.463 ASSB 2017-06-13 ASSB 2017-06-14 ASSB 2017-06-15 0.462 0.516 0.46 0.475 308000 0.49 ASSB 2017-06-16 0.475 0.497 0.475 0.487 3370000 0.475 ASSB 2017-06-19 0.468 0.484 0.46 0.468 3253000 0.475 ASSB 2017-06-20 0.47 0.484 0.45 0.459 24000 0.461 ASSB 2017-06-21 0.459 0.474 0.459 0.46 28000 0.467 ASSB 2017-06-22 0.461 0.499 0.458 0.464 232000 0.484 ASSB 2017-06-23 0.47 0.492 0.436 0.492 167000 0.453 ASSB 2017-06-26 0.469 0.469 0.469 0.469 1000 0.469 ASSB 2017-06-27 0.47 0.474 0.45 0.455 157000 0.46 ASSB 2017-06-28 0.461 0.469 0.461 0.461 15000 0.463 ASSB 2017-06-29 0.46 0.462 0.46 0.46 14000 0.461 ASSB 2017-06-30 0.456 0.462 0.453 0.462 17000 0.458 ASSB 2017-07-03 0.461 0.461 0.461 0.461 3000 0.461 ASSB 2017-07-04 0.459 0.461 0.459 0.461 8000 0.461 ASSB 2017-07-05 0.46 0.462 0.46 0.462 9000 0.461 ASSB 2017-07-06 0.46 0.461 0.434 0.457 99000 0.446 ASSB 2017-07-07 0.458 0.458 0.446 0.453 75000 0.454 ASSB 2017-07-10 0.456 0.461 0.455 0.461 15000 0.456 ASSB 2017-07-11 0.459 0.465 0.459 0.465 4000 0.462 ASSB 2017-07-12 0.464 0.464 0.463 0.463 2000 0.464 ASSB 2017-07-13 ASSB 2017-07-14 0.498 0.498 0.469 0.484 5000 0.484 ASSB 2017-07-17 0.461 0.481 0.46 0.47 14000 0.465 ASSB 2017-07-18 0.466 0.467 0.416 0.458 33000 0.445 ASSB 2017-07-19 0.456 0.456 0.456 0.456 2000 0.456 ASSB 2017-07-20 0.455 0.459 0.45 0.459 15000 0.454 ASSB 2017-07-21 0.455 0.458 0.455 0.458 2000 0.457 ASSB 2017-07-24 0.456 0.456 0.414 0.454 84000 0.428 ASSB 2017-07-25 0.455 0.461 0.452 0.458 12000 0.456 ASSB 2017-07-26 ASSB 2017-07-27 0.458 0.469 0.458 0.464 11000 0.465 ASSB 2017-07-28 0.455 0.469 0.452 0.469 15000 0.459 ASSB 2017-07-31 0.461 0.468 0.461 0.468 7000 0.463 ASSB 2017-08-01 0.464 0.464 0.464 0.464 1000 0.464 ASSB 2017-08-02 0.459 0.463 0.459 0.463 5000 0.46 ASSB 2017-08-03 0.46 0.46 0.459 0.459 2000 0.46 ASSB 2017-08-04 0.459 0.468 0.459 0.468 13000 0.463 ASSB 2017-08-07 0.463 0.472 0.46 0.472 43000 0.464 ASSB 2017-08-08 0.461 0.478 0.458 0.472 125000 0.469 ASSB 2017-08-09 0.465 0.477 0.462 0.477 48000 0.467 ASSB 2017-08-10 0.469 0.48 0.465 0.475 52000 0.472 ASSB 2017-08-11 ASSB 2017-08-14 ASSB 2017-08-15 ASSB 2017-08-16 0.468 0.483 0.468 0.483 25000 0.479 ASSB 2017-08-17 0.469 0.478 0.467 0.478 7000 0.474 ASSB 2017-08-18 0.47 0.477 0.47 0.477 4000 0.472 ASSB 2017-08-21 0.456 0.476 0.431 0.476 17000 0.451 ASSB 2017-08-22 0.455 0.475 0.455 0.469 21000 0.464 ASSB 2017-08-23 0.474 0.474 0.46 0.463 41000 0.462 ASSB 2017-08-24 0.46 0.46 0.46 0.46 93000 0.46 ASSB 2017-08-25 0.455 0.468 0.45 0.468 3000 0.458 ASSB 2017-08-28 0.472 0.473 0.469 0.469 8000 0.472 ASSB 2017-08-29 0.465 0.477 0.465 0.465 35000 0.466 ASSB 2017-08-30 0.449 0.474 0.449 0.46 7000 0.457 ASSB 2017-08-31 ASSB 2017-09-01 0.469 0.481 0.465 0.465 21000 0.474 ASSB 2017-09-04 0.469 0.499 0.463 0.464 355000 0.475 ASSB 2017-09-05 0.468 0.491 0.465 0.468 396000 0.472 ASSB 2017-09-06 0.463 0.487 0.46 0.472 58000 0.466 ASSB 2017-09-07 0.475 0.475 0.469 0.471 398000 0.47 ASSB 2017-09-08 0.47 0.477 0.47 0.475 1007000 0.472 ASSB 2017-09-11 0.476 0.476 0.475 0.476 28000 0.476 ASSB 2017-09-12 0.475 0.476 0.475 0.475 313000 0.476 ASSB 2017-09-13 0.475 0.476 0.475 0.476 103000 0.476 ASSB 2017-09-14 0.475 0.476 0.475 0.475 32000 0.476 ASSB 2017-09-15 0.476 0.483 0.476 0.476 17000 0.478 ASSB 2017-09-18 0.476 0.476 0.475 0.475 7000 0.476 ASSB 2017-09-19 0.465 0.472 0.465 0.472 3000 0.467 ASSB 2017-09-20 ASSB 2017-09-21 0.468 0.483 0.465 0.473 14000 0.473 ASSB 2017-09-22 0.46 0.469 0.46 0.469 9000 0.463 ASSB 2017-09-25 0.473 0.478 0.464 0.474 32000 0.468 ASSB 2017-09-26 0.465 0.472 0.465 0.472 4000 0.468 ASSB 2017-09-27 ASSB 2017-09-28 0.472 0.479 0.471 0.479 18000 0.472 ASSB 2017-09-29 0.475 0.475 0.474 0.475 4000 0.475 ASSB 2017-10-02 0.475 0.475 0.475 0.475 4000 0.475 ASSB 2017-10-03 ASSB 2017-10-04 ASSB 2017-10-05 0.474 0.474 0.474 0.474 3000 0.474 ASSB 2017-10-06 0.475 0.475 0.474 0.475 4000 0.475 ASSB 2017-10-09 0.475 0.475 0.475 0.475 5000 0.475 ASSB 2017-10-10 0.477 0.494 0.477 0.481 265000 0.481 ASSB 2017-10-11 0.483 0.484 0.483 0.484 4000 0.484 ASSB 2017-10-12 0.483 0.494 0.483 0.49 33000 0.49 ASSB 2017-10-13 0.478 0.478 0.478 0.478 6000 0.478 ASSB 2017-10-16 0.482 0.482 0.48 0.48 472000 0.48 ASSB 2017-10-17 0.48 0.48 0.48 0.48 1000 0.48 ASSB 2017-10-18 0.481 0.481 0.481 0.481 1000 0.481 ASSB 2017-10-19 0.483 0.484 0.483 0.484 9000 0.484 ASSB 2017-10-20 0.476 0.476 0.476 0.476 2000 0.476 ASSB 2017-10-23 ASSB 2017-10-24 0.476 0.484 0.476 0.476 75000 0.476 ASSB 2017-10-25 ASSB 2017-10-26 0.484 0.494 0.484 0.484 12000 0.487 ASSB 2017-10-27 ASSB 2017-10-30 ASSB 2017-10-31 0.484 0.484 0.484 0.484 1000 0.484 ASSB 2017-11-01 0.484 0.488 0.482 0.482 7000 0.484 ASSB 2017-11-02 ASSB 2017-11-03 ASSB 2017-11-07 0.489 0.498 0.489 0.498 2000 0.494 ASSB 2017-11-08 0.465 0.487 0.463 0.487 410000 0.468 ASSB 2017-11-09 0.49 0.49 0.458 0.46 348000 0.46 ASSB 2017-11-10 0.46 0.472 0.46 0.461 207000 0.461 ASSB 2017-11-13 0.463 0.463 0.462 0.462 8000 0.463 ASSB 2017-11-14 0.479 0.49 0.47 0.48 50000 0.481 ASSB 2017-11-15 ASSB 2017-11-16 0.49 0.49 0.46 0.486 4000 0.477 ASSB 2017-11-17 0.488 0.488 0.48 0.482 6000 0.485 ASSB 2017-11-20 0.481 0.481 0.478 0.478 4000 0.479 ASSB 2017-11-21 0.475 0.475 0.46 0.472 20000 0.465 ASSB 2017-11-22 0.476 0.476 0.476 0.476 1000 0.476 ASSB 2017-11-23 ASSB 2017-11-24 0.48 0.48 0.478 0.478 4000 0.479 ASSB 2017-11-27 0.486 0.489 0.48 0.485 44000 0.487 ASSB 2017-11-28 0.481 0.481 0.48 0.481 5000 0.48 ASSB 2017-11-29 0.482 0.482 0.471 0.471 13000 0.477 ASSB 2017-11-30 ASSB 2017-12-01 ASSB 2017-12-04 0.476 0.485 0.458 0.47 173000 0.466 ASSB 2017-12-05 0.465 0.465 0.465 0.465 1000 0.465 ASSB 2017-12-06 ASSB 2017-12-07 0.47 0.47 0.47 0.47 1000 0.47 ASSB 2017-12-08 0.471 0.472 0.455 0.463 2426000 0.46 ASSB 2017-12-11 0.463 0.468 0.46 0.468 45000 0.464 ASSB 2017-12-12 0.467 0.467 0.467 0.467 1000 0.467 ASSB 2017-12-13 0.462 0.468 0.462 0.468 5000 0.466 ASSB 2017-12-14 0.463 0.463 0.463 0.463 1000 0.463 ASSB 2017-12-15 ASSB 2017-12-18 0.462 0.466 0.46 0.462 2005000 0.462 ASSB 2017-12-19 0.467 0.492 0.465 0.47 2112000 0.474 ASSB 2017-12-20 0.475 0.475 0.464 0.47 4008000 0.469 ASSB 2017-12-21 0.465 0.517 0.463 0.471 3564000 0.473 ASSB 2017-12-22 0.475 0.499 0.47 0.47 761000 0.489 ASSB 2017-12-25 0.476 0.485 0.463 0.465 5166000 0.471 ASSB 2017-12-26 0.469 0.494 0.469 0.47 1857000 0.492 ASSB 2017-12-27 0.473 0.502 0.471 0.5 3186000 0.487 ASSB 2017-12-28 0.495 0.5 0.494 0.494 65000 0.498 ASSB 2017-12-29 0.5 0.517 0.499 0.499 2631000 0.505 ASSB 2018-01-03 0.498 0.498 0.49 0.49 17000 0.494 ASSB 2018-01-04 0.489 0.49 0.488 0.49 30000 0.489 ASSB 2018-01-05 0.515 0.515 0.485 0.49 13000 0.489 ASSB 2018-01-09 0.485 0.485 0.483 0.483 19000 0.484 ASSB 2018-01-10 0.489 0.494 0.487 0.488 26000 0.49 ASSB 2018-01-11 0.487 0.487 0.487 0.487 2000 0.487 ASSB 2018-01-12 0.491 0.493 0.484 0.489 30000 0.489 ASSB 2018-01-15 0.489 0.496 0.489 0.496 29000 0.493 ASSB 2018-01-16 0.491 0.491 0.491 0.491 1000 0.491 ASSB 2018-01-17 0.489 0.489 0.489 0.489 16000 0.489 ASSB 2018-01-18 0.489 0.489 0.489 0.489 1000 0.489 ASSB 2018-01-19 0.489 0.489 0.489 0.489 1000 0.489 ASSB 2018-01-22 0.483 0.488 0.468 0.488 7000 0.479 ASSB 2018-01-23 0.468 0.47 0.46 0.466 299000 0.462 ASSB 2018-01-24 0.465 0.47 0.462 0.462 322000 0.47 ASSB 2018-01-25 0.469 0.48 0.469 0.47 24000 0.476 ASSB 2018-01-26 0.47 0.47 0.46 0.465 191000 0.465 ASSB 2018-01-29 0.479 0.484 0.465 0.465 179000 0.469 ASSB 2018-01-30 ASSB 2018-01-31 0.465 0.465 0.465 0.465 1000 0.465 ASSB 2018-02-01 0.469 0.469 0.469 0.469 4000 0.469 ASSB 2018-02-02 ASSB 2018-02-05 0.464 0.464 0.463 0.463 106000 0.464 ASSB 2018-02-06 0.461 0.461 0.461 0.461 5000 0.461 ASSB 2018-02-07 0.464 0.464 0.461 0.461 3000 0.462 ASSB 2018-02-08 ASSB 2018-02-09 0.46 0.46 0.46 0.46 1000 0.46 ASSB 2018-02-12 ASSB 2018-02-13 0.46 0.467 0.46 0.461 99000 0.46 ASSB 2018-02-14 0.467 0.468 0.462 0.462 26000 0.467 ASSB 2018-02-15 0.461 0.464 0.46 0.464 41000 0.46 ASSB 2018-02-16 0.461 0.461 0.46 0.46 114000 0.46 ASSB 2018-02-19 0.463 0.467 0.46 0.46 408000 0.46 ASSB 2018-02-20 ASSB 2018-02-21 ASSB 2018-02-22 0.46 0.463 0.46 0.46 23000 0.461 ASSB 2018-02-26 0.46 0.464 0.46 0.464 33000 0.46 ASSB 2018-02-27 0.464 0.464 0.46 0.46 16000 0.46 ASSB 2018-02-28 0.464 0.464 0.459 0.459 18000 0.46 ASSB 2018-03-01 0.464 0.464 0.464 0.464 2000 0.464 ASSB 2018-03-02 0.464 0.464 0.46 0.464 18000 0.462 ASSB 2018-03-05 0.464 0.467 0.464 0.464 4000 0.465 ASSB 2018-03-06 0.457 0.46 0.457 0.457 13000 0.459 ASSB 2018-03-07 0.456 0.459 0.452 0.454 27000 0.454 ASSB 2018-03-09 0.459 0.462 0.455 0.461 14000 0.459 ASSB 2018-03-12 ASSB 2018-03-13 0.46 0.46 0.459 0.459 3000 0.46 ASSB 2018-03-14 0.456 0.456 0.456 0.456 1000 0.456 ASSB 2018-03-15 0.455 0.459 0.451 0.451 27000 0.453 ASSB 2018-03-16 0.451 0.451 0.449 0.449 22000 0.45 ASSB 2018-03-19 0.449 0.45 0.439 0.45 65000 0.443 ASSB 2018-03-20 0.451 0.452 0.451 0.452 2000 0.452 ASSB 2018-03-21 0.451 0.451 0.451 0.451 4000 0.451 ASSB 2018-03-22 ASSB 2018-03-23 ASSB 2018-03-26 ASSB 2018-03-27 0.451 0.451 0.45 0.45 21000 0.45 ASSB 2018-03-28 ASSB 2018-03-29 ASSB 2018-03-30 0.45 0.45 0.45 0.45 247000 0.45 ASSB 2018-04-02 0.446 0.446 0.445 0.445 14000 0.446 ASSB 2018-04-03 ASSB 2018-04-04 0.445 0.464 0.445 0.449 140000 0.45 ASSB 2018-04-05 ASSB 2018-04-06 ASSB 2018-04-09 0.445 0.445 0.404 0.404 37000 0.423 ASSB 2018-04-10 0.444 0.444 0.426 0.426 4000 0.431 ASSB 2018-04-11 0.414 0.42 0.414 0.42 2000 0.417 ASSB 2018-04-12 0.426 0.429 0.426 0.428 5000 0.428 ASSB 2018-04-13 0.429 0.43 0.411 0.43 571000 0.42 ASSB 2018-04-16 0.43 0.43 0.415 0.429 592000 0.42 ASSB 2018-04-17 0.425 0.43 0.414 0.422 38000 0.425 ASSB 2018-04-18 0.422 0.422 0.413 0.413 39000 0.414 ASSB 2018-04-19 0.413 0.413 0.413 0.413 3000 0.413 ASSB 2018-04-20 ASSB 2018-04-23 ASSB 2018-04-24 0.412 0.422 0.363 0.415 137000 0.381 ASSB 2018-04-25 0.438 0.479 0.43 0.462 143000 0.445 ASSB 2018-04-26 0.411 0.469 0.411 0.42 119000 0.419 ASSB 2018-04-27 0.439 0.439 0.439 0.439 1000 0.439 ASSB 2018-04-28 ASSB 2018-04-30 0.447 0.447 0.408 0.428 47000 0.414 ASSB 2018-05-02 0.446 0.446 0.412 0.43 3000 0.429 ASSB 2018-05-03 0.45 0.45 0.44 0.44 2000 0.445 ASSB 2018-05-04 0.441 0.448 0.421 0.421 71000 0.428 ASSB 2018-05-07 0.449 0.463 0.44 0.45 42000 0.448 ASSB 2018-05-08 0.493 0.493 0.423 0.45 62000 0.436 ASSB 2018-05-10 0.448 0.452 0.44 0.451 7000 0.449 ASSB 2018-05-11 0.449 0.486 0.449 0.451 6000 0.458 ASSB 2018-05-14 0.425 0.449 0.42 0.42 165000 0.426 ASSB 2018-05-15 0.432 0.432 0.424 0.425 6000 0.427 ASSB 2018-05-16 0.425 0.426 0.425 0.426 2000 0.426 ASSB 2018-05-17 ASSB 2018-05-18 ASSB 2018-05-21 ASSB 2018-05-22 0.421 0.427 0.421 0.423 124000 0.424 ASSB 2018-05-23 0.427 0.432 0.424 0.424 41000 0.426 ASSB 2018-05-24 0.437 0.437 0.42 0.42 9000 0.423 ASSB 2018-05-25 0.42 0.435 0.415 0.428 38000 0.424 ASSB 2018-05-28 0.429 0.436 0.429 0.43 5000 0.431 ASSB 2018-05-29 0.431 0.431 0.41 0.415 88000 0.416 ASSB 2018-05-30 0.429 0.469 0.411 0.423 341000 0.431 ASSB 2018-05-31 0.412 0.42 0.409 0.412 43000 0.412 ASSB 2018-06-01 0.439 0.439 0.414 0.414 22000 0.417 ASSB 2018-06-04 0.431 0.431 0.412 0.418 16000 0.417 ASSB 2018-06-05 0.427 0.427 0.41 0.417 12000 0.412 ASSB 2018-06-06 0.42 0.42 0.42 0.42 664000 0.42 ASSB 2018-06-07 0.412 0.42 0.404 0.419 918000 0.419 ASSB 2018-06-08 0.419 0.419 0.402 0.418 12000 0.41 ASSB 2018-06-09 0.412 0.412 0.403 0.409 18000 0.407 ASSB 2018-06-13 0.404 0.404 0.4 0.4 12000 0.401 ASSB 2018-06-14 0.409 0.409 0.406 0.408 20000 0.408 ASSB 2018-06-15 0.407 0.407 0.4 0.405 12000 0.404 ASSB 2018-06-18 ASSB 2018-06-19 0.4 0.4 0.4 0.4 1000 0.4 ASSB 2018-06-20 0.402 0.402 0.4 0.4 5000 0.4 ASSB 2018-06-21 0.403 0.407 0.403 0.407 5000 0.404 ASSB 2018-06-22 0.407 0.407 0.407 0.407 1000 0.407 ASSB 2018-06-25 ASSB 2018-06-26 0.4 0.4 0.4 0.4 1000 0.4 ASSB 2018-06-27 ASSB 2018-06-28 0.403 0.404 0.398 0.404 30000 0.403 ASSB 2018-06-29 0.397 0.397 0.395 0.395 5000 0.396 ASSB 2018-07-02 0.396 0.402 0.396 0.402 11000 0.398 ASSB 2018-07-03 0.399 0.399 0.399 0.399 11000 0.399 ASSB 2018-07-04 ASSB 2018-07-05 0.401 0.408 0.399 0.399 6000 0.401 ASSB 2018-07-06 0.396 0.401 0.396 0.401 2000 0.399 ASSB 2018-07-09 0.399 0.402 0.399 0.402 4000 0.401 ASSB 2018-07-10 0.4 0.402 0.4 0.402 3000 0.401 ASSB 2018-07-11 ASSB 2018-07-12 0.402 0.406 0.399 0.399 26000 0.405 ASSB 2018-07-13 0.403 0.405 0.403 0.405 2000 0.404 ASSB 2018-07-16 0.404 0.406 0.398 0.398 10000 0.401 ASSB 2018-07-17 0.399 0.414 0.399 0.414 33000 0.403 ASSB 2018-07-18 0.405 0.416 0.405 0.416 45000 0.413 ASSB 2018-07-19 0.41 0.41 0.409 0.409 2000 0.41 ASSB 2018-07-20 ASSB 2018-07-23 0.41 0.415 0.41 0.415 6000 0.413 ASSB 2018-07-24 ASSB 2018-07-25 ASSB 2018-07-26 0.413 0.418 0.413 0.418 29000 0.415 ASSB 2018-07-27 0.479 0.48 0.417 0.435 322000 0.435 ASSB 2018-07-30 0.449 0.45 0.431 0.431 22000 0.447 ASSB 2018-07-31 0.42 0.425 0.419 0.42 43000 0.42 ASSB 2018-08-01 0.425 0.458 0.425 0.439 170000 0.451 ASSB 2018-08-02 0.43 0.435 0.43 0.435 26000 0.431 ASSB 2018-08-03 0.43 0.435 0.426 0.435 20000 0.428 ASSB 2018-08-06 0.43 0.435 0.43 0.435 10000 0.433 ASSB 2018-08-07 0.43 0.474 0.43 0.455 401000 0.454 ASSB 2018-08-08 0.45 0.455 0.445 0.45 114000 0.447 ASSB 2018-08-09 0.449 0.46 0.449 0.451 133000 0.452 ASSB 2018-08-10 0.45 0.455 0.449 0.449 147000 0.45 ASSB 2018-08-13 0.46 0.465 0.449 0.453 26000 0.454 ASSB 2018-08-14 0.452 0.456 0.452 0.456 9000 0.455 ASSB 2018-08-15 0.453 0.453 0.452 0.452 28000 0.452 ASSB 2018-08-16 ASSB 2018-08-17 0.447 0.453 0.447 0.453 6000 0.45 ASSB 2018-08-20 0.451 0.451 0.449 0.45 7000 0.45 ASSB 2018-08-21 0.451 0.451 0.449 0.45 6000 0.45 ASSB 2018-08-22 0.447 0.447 0.446 0.446 3000 0.446 ASSB 2018-08-23 0.448 0.448 0.44 0.44 53000 0.44 ASSB 2018-08-24 0.448 0.464 0.444 0.451 31000 0.457 ASSB 2018-08-27 0.452 0.452 0.444 0.444 5000 0.449 ASSB 2018-08-28 0.463 0.463 0.441 0.45 4000 0.451 ASSB 2018-08-29 0.441 0.441 0.433 0.433 10000 0.438 ASSB 2018-08-30 0.434 0.445 0.432 0.445 15000 0.436 ASSB 2018-08-31 0.433 0.433 0.433 0.433 1000 0.433 ASSB 2018-09-03 0.448 0.448 0.448 0.448 1000 0.448 ASSB 2018-09-04 0.451 0.451 0.448 0.448 2000 0.45 ASSB 2018-09-05 0.449 0.45 0.448 0.449 27000 0.45 ASSB 2018-09-06 ASSB 2018-09-07 ASSB 2018-09-10 0.426 0.43 0.423 0.43 24000 0.424 ASSB 2018-09-11 ASSB 2018-09-12 0.432 0.432 0.428 0.428 8000 0.43 ASSB 2018-09-13 0.425 0.428 0.425 0.428 3000 0.426 ASSB 2018-09-14 0.435 0.435 0.429 0.43 17000 0.432 ASSB 2018-09-17 0.429 0.429 0.426 0.428 7000 0.427 ASSB 2018-09-18 0.429 0.433 0.42 0.43 9000 0.43 ASSB 2018-09-19 0.429 0.477 0.421 0.421 904000 0.447 ASSB 2018-09-20 0.42 0.429 0.42 0.429 12000 0.427 ASSB 2018-09-21 0.429 0.429 0.429 0.429 5000 0.429 ASSB 2018-09-24 0.43 0.43 0.423 0.423 4000 0.426 ASSB 2018-09-25 0.429 0.429 0.429 0.429 4000 0.429 ASSB 2018-09-26 0.437 0.437 0.434 0.434 2000 0.436 ASSB 2018-09-27 ASSB 2018-09-28 0.423 0.435 0.404 0.421 25000 0.423 ASSB 2018-10-01 0.436 0.458 0.433 0.457 297000 0.454 ASSB 2018-10-02 0.413 0.584 0.413 0.528 5465000 0.509 ASSB 2018-10-03 0.581 0.738 0.581 0.738 1935000 0.657 ASSB 2018-10-04 0.812 1.032 0.58 0.636 19515000 0.771 ASSB 2018-10-05 0.665 0.678 0.53 0.55 2453000 0.57 ASSB 2018-10-08 0.547 0.627 0.52 0.523 3314000 0.568 ASSB 2018-10-09 0.517 0.52 0.5 0.503 743000 0.506 ASSB 2018-10-10 0.51 0.54 0.501 0.501 386000 0.519 ASSB 2018-10-11 0.51 0.523 0.487 0.494 883000 0.501 ASSB 2018-10-12 0.5 0.505 0.491 0.498 94000 0.496 ASSB 2018-10-15 0.492 0.639 0.491 0.58 7019000 0.578 ASSB 2018-10-16 0.615 0.618 0.518 0.518 2079000 0.549 ASSB 2018-10-17 0.529 0.534 0.5 0.509 1283000 0.509 ASSB 2018-10-18 0.5 0.571 0.49 0.52 2158000 0.531 ASSB 2018-10-19 0.531 0.547 0.491 0.5 1374000 0.506 ASSB 2018-10-22 0.503 0.514 0.48 0.503 610000 0.495 ASSB 2018-10-23 0.507 0.507 0.5 0.504 82000 0.502 ASSB 2018-10-24 0.502 0.505 0.492 0.505 139000 0.497 ASSB 2018-10-25 0.495 0.503 0.49 0.5 311000 0.496 ASSB 2018-10-26 0.5 0.513 0.49 0.498 514000 0.503 ASSB 2018-10-29 0.498 0.503 0.498 0.5 132000 0.5 ASSB 2018-10-30 0.496 0.5 0.494 0.496 74000 0.496 ASSB 2018-10-31 0.498 0.5 0.492 0.496 236000 0.495 ASSB 2018-11-01 0.503 0.511 0.495 0.498 113000 0.504 ASSB 2018-11-02 0.501 0.512 0.464 0.482 439000 0.485 ASSB 2018-11-06 0.487 0.503 0.487 0.491 63000 0.493 ASSB 2018-11-07 0.489 0.5 0.487 0.493 111000 0.491 ASSB 2018-11-08 0.495 0.499 0.491 0.492 35000 0.493 ASSB 2018-11-09 0.488 0.491 0.48 0.48 157000 0.483 ASSB 2018-11-12 0.487 0.496 0.456 0.472 255000 0.484 ASSB 2018-11-13 0.471 0.485 0.47 0.476 41000 0.474 ASSB 2018-11-14 0.48 0.597 0.472 0.511 2632000 0.545 ASSB 2018-11-15 0.518 0.518 0.493 0.501 755000 0.501 ASSB 2018-11-16 0.5 0.505 0.5 0.5 46000 0.504 ASSB 2018-11-19 0.507 0.507 0.502 0.507 14000 0.505 ASSB 2018-11-20 0.507 0.508 0.49 0.505 153000 0.495 ASSB 2018-11-21 0.495 0.497 0.486 0.495 85000 0.49 ASSB 2018-11-22 0.489 0.496 0.45 0.483 674000 0.476 ASSB 2018-11-23 0.484 0.489 0.475 0.488 147000 0.483 ASSB 2018-11-26 0.479 0.481 0.432 0.481 110000 0.466 ASSB 2018-11-27 0.479 0.502 0.479 0.489 346000 0.493 ASSB 2018-11-28 0.488 0.489 0.471 0.489 53000 0.481 ASSB 2018-11-29 0.49 0.49 0.476 0.485 62000 0.482 ASSB 2018-11-30 0.481 0.483 0.477 0.482 12000 0.48 ASSB 2018-12-03 0.486 0.486 0.486 0.486 1000 0.486 ASSB 2018-12-04 0.48 0.485 0.473 0.483 33000 0.479 ASSB 2018-12-05 0.484 0.484 0.473 0.479 18000 0.479 ASSB 2018-12-06 0.483 0.483 0.472 0.477 9000 0.477 ASSB 2018-12-07 0.473 0.482 0.473 0.479 8000 0.477 ASSB 2018-12-10 0.478 0.481 0.47 0.478 8000 0.475 ASSB 2018-12-11 0.472 0.474 0.466 0.473 86000 0.468 ASSB 2018-12-12 0.47 0.474 0.47 0.47 12000 0.471 ASSB 2018-12-13 0.465 0.47 0.463 0.47 25000 0.466 ASSB 2018-12-14 0.474 0.525 0.47 0.513 551000 0.503 ASSB 2018-12-17 0.5 0.501 0.488 0.492 47000 0.496 ASSB 2018-12-18 0.491 0.505 0.491 0.494 22000 0.498 ASSB 2018-12-19 0.494 0.494 0.487 0.493 18000 0.493 ASSB 2018-12-20 0.487 0.489 0.476 0.476 20000 0.48 ASSB 2018-12-21 0.482 0.496 0.48 0.489 36000 0.481 ASSB 2018-12-24 0.495 0.495 0.486 0.486 14000 0.492 ASSB 2018-12-25 ASSB 2018-12-26 0.487 0.49 0.487 0.49 17000 0.49 ASSB 2018-12-27 0.496 0.509 0.483 0.483 35000 0.497 ASSB 2018-12-28 0.491 0.491 0.482 0.482 14000 0.485 ASSB 2018-12-29 0.48 0.48 0.48 0.48 1000 0.48 ASSB 2019-01-03 0.485 0.487 0.484 0.484 10000 0.485 ASSB 2019-01-04 0.482 0.493 0.482 0.493 7000 0.485 ASSB 2019-01-08 0.494 0.532 0.494 0.508 493000 0.511 ASSB 2019-01-09 0.509 0.514 0.5 0.5 14000 0.505