Warsaw Stock Exchange (Giełda Papierów Wartościowych)WSEWAWELPLWAWEL0001370631998-03-112026-06-021998-03-11PLN42.0697084305855.471998-03-12PLN40.0472634153781.041998-03-13PLN42.5462752923933.381998-03-16PLN44.0441452863884.761998-03-17PLN46.2327273203023.971998-03-18PLN48.0390093053744.861998-03-19PLN47.8316021993021.151998-03-20PLN46.0318441922929.651998-03-23PLN44.011360999.681998-03-24PLN42.5194591654.021998-03-25PLN42.6155331241323.411998-03-26PLN43.2286541652475.711998-03-27PLN42.8150351287.01998-03-30PLN43.028813972477.921998-03-31PLN42.823441892006.551998-04-01PLN42.825373822171.931998-04-02PLN43.013370651149.821998-04-06PLN42.8579156495.711998-04-07PLN43.113070691126.631998-04-08PLN43.217590911519.781998-04-09PLN43.025002702150.171998-04-14PLN43.0471056405.061998-04-15PLN42.7484255413.511998-04-16PLN42.0498370418.571998-04-17PLN41.0416348341.371998-04-20PLN41.0684762561.451998-04-21PLN39.4824761649.861998-04-22PLN39.01034496806.831998-04-23PLN37.5638143478.581998-04-24PLN39.51027292811.491998-04-27PLN38.5629163484.411998-04-28PLN37.0710579525.771998-04-29PLN38.8911757707.481998-04-30PLN39.412030947.961998-05-04PLN43.3423001153663.181998-05-05PLN46.0775311747132.851998-05-06PLN50.510096233510197.161998-05-07PLN52.013794729814346.491998-05-08PLN48.29993112963.331998-05-11PLN45.013107751179.631998-05-12PLN41.5799758663.751998-05-13PLN42.3497741421.051998-05-14PLN41.8563841471.341998-05-15PLN40.7154134125.441998-05-18PLN40.8293629239.581998-05-19PLN39.8638366508.091998-05-20PLN39.82280181.491998-05-21PLN41.0231529189.831998-05-22PLN41.0184039150.881998-05-25PLN38.7224923174.071998-05-26PLN38.1162324123.671998-05-27PLN37.0380953281.871998-05-28PLN35.0326547228.551998-05-29PLN36.91334050984.491998-06-01PLN36.0196629141.551998-06-02PLN35.1821633576.761998-06-03PLN36.0168125121.031998-06-04PLN37.74525341.191998-06-05PLN37.9198734150.611998-06-08PLN41.6571443475.41998-06-09PLN38.011832489.911998-06-10PLN37.013142397.241998-06-15PLN40.0375634300.481998-06-16PLN37.112202690.521998-06-17PLN40.02527202.161998-06-18PLN39.92755219.851998-06-19PLN36.5479833350.251998-06-22PLN36.115608831126.91998-06-23PLN37.0648446479.821998-06-24PLN37.0758340561.141998-06-25PLN38.0141321107.391998-06-26PLN38.0384427292.141998-06-29PLN41.720000471668.01998-06-30PLN42.01138060955.921998-07-01PLN39.011512389.781998-07-02PLN40.54424358.341998-07-03PLN40.22241180.181998-07-06PLN39.18371865.451998-07-07PLN39.1175226137.011998-07-08PLN39.0241828188.61998-07-09PLN38.5611629470.931998-07-10PLN38.4324315249.061998-07-13PLN38.0109483.141998-07-14PLN39.43104244.61998-07-15PLN38.055241.951998-07-16PLN39.01473114.891998-07-17PLN39.02577201.011998-07-20PLN38.0275125209.081998-07-21PLN35.0778039544.61998-07-22PLN35.5407750289.471998-07-23PLN34.8269622187.641998-07-24PLN35.0219118153.371998-07-27PLN35.0170517119.351998-07-28PLN34.02119144.091998-07-29PLN33.5157523105.531998-07-30PLN34.0335715228.281998-07-31PLN34.06401443.521998-08-03PLN32.012481679.871998-08-04PLN31.0255323158.291998-08-05PLN31.011222069.561998-08-06PLN31.51000963.01998-08-07PLN31.0416925.791998-08-10PLN30.0219713.141998-08-11PLN27.06401034.561998-08-12PLN24.3346223168.251998-08-13PLN25.0675231337.61998-08-14PLN24.7335024165.491998-08-17PLN24.513712067.181998-08-18PLN24.0327821157.341998-08-19PLN24.0389825187.11998-08-20PLN25.5127665.081998-08-21PLN24.4255615124.731998-08-24PLN24.01569975.311998-08-25PLN24.317431084.711998-08-26PLN24.04871123.381998-08-27PLN23.010921850.231998-08-28PLN20.73503145.021998-08-31PLN18.75582420.871998-09-01PLN16.93499118.271998-09-02PLN16.925062884.71998-09-03PLN18.53977147.151998-09-04PLN20.33473141.01998-09-07PLN21.014661861.571998-09-08PLN21.015051963.211998-09-09PLN20.6576512237.521998-09-10PLN20.07001428.01998-09-11PLN18.89101534.221998-09-14PLN20.4400616.321998-09-15PLN21.013521156.781998-09-16PLN20.016961667.841998-09-17PLN19.115961160.971998-09-18PLN19.110961141.871998-09-21PLN19.11129943.131998-09-22PLN19.1185070.671998-09-23PLN19.11295649.471998-09-24PLN20.520501184.051998-09-25PLN19.6274411107.561998-09-28PLN18.6398514.811998-09-29PLN19.535409138.061998-09-30PLN18.54725174.831998-10-01PLN16.737758126.091998-10-02PLN17.013211044.911998-10-05PLN18.7847831.681998-10-06PLN19.520501179.951998-10-07PLN17.628049.861998-10-08PLN17.91010736.161998-10-09PLN17.6834629.361998-10-12PLN17.88061128.691998-10-13PLN18.013164.721998-10-14PLN17.2529818.21998-10-15PLN17.21228942.241998-10-16PLN15.519951461.851998-10-19PLN17.028989.831998-10-20PLN17.011661239.641998-10-21PLN17.08391728.531998-10-22PLN16.0332810.621998-10-23PLN16.011473.651998-10-26PLN17.222431477.161998-10-27PLN15.516871752.31998-10-28PLN16.016092251.491998-10-29PLN15.09101527.31998-10-30PLN15.023922471.761998-11-02PLN16.013201442.241998-11-03PLN16.213252342.931998-11-04PLN14.611591433.841998-11-05PLN15.517051752.861998-11-06PLN15.523541972.971998-11-09PLN16.012821041.021998-11-10PLN16.025721682.31998-11-12PLN16.013441643.011998-11-13PLN16.414021145.991998-11-16PLN16.0379421121.411998-11-17PLN16.427043588.691998-11-18PLN16.420331366.681998-11-19PLN16.423097.541998-11-20PLN16.0192961.731998-11-23PLN16.425131682.431998-11-24PLN16.310061132.81998-11-25PLN16.016541452.931998-11-26PLN16.017511056.031998-11-27PLN16.01000732.01998-11-30PLN15.51666751.651998-12-01PLN16.523731978.311998-12-02PLN16.816732156.211998-12-03PLN16.5190562.871998-12-04PLN17.623001880.961998-12-07PLN17.620581572.441998-12-08PLN17.660221.191998-12-09PLN17.5463416.211998-12-10PLN17.615911956.01998-12-11PLN17.51175641.131998-12-14PLN17.019631266.741998-12-15PLN17.11000834.21998-12-16PLN17.1858829.341998-12-17PLN17.21755960.371998-12-18PLN17.48301128.881998-12-21PLN17.88271529.441998-12-22PLN18.011801342.481998-12-23PLN17.9350412.531998-12-28PLN18.0269096.841998-12-29PLN19.020331777.251998-12-30PLN18.920711878.281998-12-31PLN18.624821392.331999-01-04PLN18.02020872.721999-01-05PLN18.05501119.81999-01-06PLN18.5252593.431999-01-07PLN18.0114741.291999-01-08PLN18.0256992.481999-01-11PLN16.23229104.621999-01-12PLN17.0411931140.051999-01-13PLN18.0394026141.841999-01-14PLN17.520791772.771999-01-15PLN18.021362476.91999-01-18PLN17.5106237.171999-01-19PLN18.0189968.361999-01-20PLN18.05032118.111999-01-21PLN16.2338910.951999-01-22PLN17.072624.681999-01-25PLN17.96701223.991999-01-26PLN17.9102336.621999-01-27PLN16.497331.911999-01-28PLN17.920732174.211999-01-29PLN17.12538.651999-02-01PLN17.514521650.821999-02-02PLN17.0664722.581999-02-03PLN16.612501641.51999-02-04PLN17.12337.971999-02-05PLN17.9450627161.311999-02-08PLN17.030810.471999-02-09PLN17.240013.761999-02-10PLN16.6137745.721999-02-11PLN17.034011.561999-02-12PLN16.7349114116.61999-02-15PLN17.0171458.281999-02-16PLN17.05451118.531999-02-17PLN17.0113438.561999-02-18PLN17.0119140.491999-02-19PLN17.038313.021999-02-22PLN16.994832.041999-02-23PLN16.911751039.721999-02-24PLN16.868322.951999-02-25PLN16.93661012.371999-02-26PLN16.8201567.71999-03-01PLN16.398031.951999-03-02PLN16.3157751.411999-03-03PLN16.376124.811999-03-04PLN16.31033.361999-03-05PLN16.241413.411999-03-08PLN16.212572040.731999-03-09PLN16.48671128.441999-03-10PLN16.714771549.331999-03-11PLN16.971724.231999-03-12PLN17.0177560.351999-03-15PLN17.0235880.171999-03-16PLN16.997833.061999-03-17PLN17.03433116.721999-03-18PLN17.3201069.551999-03-19PLN17.5265392.861999-03-22PLN17.523282181.481999-03-23PLN18.03016108.581999-03-24PLN16.2283991.981999-03-25PLN17.0282195.911999-03-26PLN17.4139448.511999-03-29PLN18.04378157.611999-03-30PLN17.9263294.231999-03-31PLN17.923521384.21999-04-01PLN17.5100035.01999-04-06PLN17.02528.571999-04-07PLN18.011503414.111999-04-08PLN19.010028381.061999-04-09PLN18.2150754.851999-04-12PLN18.0151154.41999-04-13PLN18.0194069.841999-04-14PLN18.084530.421999-04-15PLN17.6104936.921999-04-16PLN18.059421.381999-04-19PLN17.461621.441999-04-20PLN17.8111739.771999-04-21PLN17.580828.281999-04-22PLN17.274725.71999-04-23PLN18.03728134.211999-04-26PLN18.23928142.981999-04-27PLN18.95640213.191999-04-28PLN18.24679170.321999-04-29PLN18.02812101.231999-04-30PLN18.82806105.511999-05-04PLN19.33349129.271999-05-05PLN19.313164508.131999-05-06PLN20.48362341.171999-05-07PLN22.410604475.061999-05-10PLN22.41127363505.031999-05-11PLN22.46623296.711999-05-12PLN22.04683206.051999-05-13PLN22.19531421.271999-05-14PLN22.0221197.281999-05-17PLN21.02829118.821999-05-18PLN20.920202484.441999-05-19PLN20.7238498.71999-05-20PLN21.4187180.081999-05-21PLN21.55317228.631999-05-24PLN22.04048178.111999-05-25PLN22.610124457.61999-05-26PLN23.25359248.661999-05-27PLN24.87455369.771999-05-28PLN24.25915286.291999-05-31PLN23.45563260.351999-06-01PLN21.15692240.21999-06-02PLN21.24430187.831999-06-07PLN22.03801167.241999-06-08PLN22.43048136.551999-06-09PLN22.08181735.991999-06-10PLN21.2322626136.781999-06-11PLN21.519872485.441999-06-14PLN21.9244819107.221999-06-15PLN21.912711955.671999-06-16PLN21.118201676.81999-06-17PLN21.57991534.361999-06-18PLN20.5379814155.721999-06-21PLN21.5289028124.271999-06-22PLN21.3252019107.351999-06-23PLN20.7511025211.551999-06-24PLN20.7314321130.121999-06-25PLN20.0421727168.681999-06-28PLN20.4281421114.811999-06-29PLN20.9502816210.171999-06-30PLN21.25969253.091999-07-01PLN20.767928.111999-07-02PLN20.820261584.281999-07-05PLN21.012001350.41999-07-06PLN21.5314919135.411999-07-07PLN21.215531365.851999-07-08PLN21.052021.841999-07-09PLN21.412531553.631999-07-12PLN21.06321126.541999-07-13PLN20.017101768.41999-07-14PLN20.510084.11999-07-15PLN20.07091628.361999-07-16PLN20.19071536.461999-07-19PLN20.14171116.761999-07-20PLN20.010611942.441999-07-21PLN19.711991147.241999-07-22PLN19.017501466.51999-07-23PLN19.31024839.531999-07-26PLN19.023361588.771999-07-27PLN18.15651120.451999-07-28PLN18.014091850.721999-07-29PLN18.414251152.441999-07-30PLN18.618241267.851999-08-02PLN18.6317911.791999-08-03PLN18.822561284.831999-08-04PLN18.04001014.41999-08-05PLN18.1294614106.651999-08-06PLN19.9348237138.581999-08-09PLN21.0535746224.991999-08-10PLN20.121871787.921999-08-11PLN18.515781458.391999-08-12PLN18.7302421113.11999-08-13PLN18.813441250.531999-08-16PLN19.29031234.681999-08-17PLN19.022512185.541999-08-18PLN19.0503619.111999-08-19PLN18.513264.881999-08-20PLN18.8598722.481999-08-23PLN19.21416854.371999-08-24PLN19.01136443.171999-08-25PLN19.09363.531999-08-26PLN18.9560721.171999-08-27PLN18.83251.21999-08-30PLN18.92748103.871999-08-31PLN18.9762628.81999-09-01PLN18.8741627.861999-09-02PLN18.620047.441999-09-03PLN18.77032.621999-09-06PLN18.48861032.61999-09-07PLN18.813511050.81999-09-08PLN18.725741396.271999-09-09PLN18.6399814.841999-09-10PLN18.423888.761999-09-13PLN18.218246.621999-09-14PLN18.27761128.251999-09-15PLN17.28571229.481999-09-16PLN17.012421342.231999-09-17PLN16.86331121.271999-09-20PLN16.41850860.681999-09-21PLN17.0314918107.071999-09-22PLN16.51489849.141999-09-23PLN17.020201468.681999-09-24PLN16.8565515190.011999-09-27PLN16.627501291.31999-09-28PLN17.525001487.51999-09-29PLN18.126501295.931999-09-30PLN18.219301370.251999-10-01PLN18.414001051.521999-10-04PLN18.217686.411999-10-05PLN18.1360012130.321999-10-06PLN18.05341119.221999-10-07PLN17.91000335.81999-10-08PLN17.12789495.381999-10-11PLN17.854181014.921999-10-12PLN17.0360612.241999-10-13PLN17.028499.661999-10-14PLN17.51000735.01999-10-15PLN17.3316610.931999-10-18PLN17.0300510.21999-10-19PLN17.0327911.121999-10-20PLN17.023658.021999-10-21PLN17.018471362.81999-10-22PLN16.713664.541999-10-25PLN16.911561039.071999-10-26PLN17.0600720.41999-10-27PLN16.9752825.421999-10-28PLN17.02059870.011999-10-29PLN17.41282944.611999-11-02PLN17.225378.71999-11-03PLN17.012411142.191999-11-04PLN17.09121231.011999-11-05PLN16.7500516.71999-11-08PLN15.055951117.911999-11-09PLN15.0512601437.931999-11-10PLN15.11110833.521999-11-15PLN15.057931523.871999-11-16PLN15.07201321.61999-11-17PLN15.0500815.01999-11-18PLN14.8511073.271999-11-19PLN15.0590917.71999-11-22PLN15.5167151.81999-11-23PLN16.418201359.71999-11-24PLN16.411071136.311999-11-25PLN17.43641212.671999-11-26PLN17.51705.951999-11-29PLN16.339012.711999-11-30PLN16.9703623.761999-12-01PLN17.31133739.21999-12-02PLN17.31336846.231999-12-03PLN17.39611033.251999-12-06PLN17.21220941.971999-12-07PLN16.7512034.021999-12-08PLN17.2558819.21999-12-09PLN17.26831123.51999-12-10PLN16.751320944.221999-12-13PLN17.2134546.271999-12-14PLN17.61448348509.81999-12-15PLN18.05565341204.071999-12-16PLN18.2563537205.111999-12-17PLN18.523193285.81999-12-20PLN19.2547620210.281999-12-21PLN20.01145856458.321999-12-22PLN21.0508541213.571999-12-23PLN22.01209446532.141999-12-27PLN22.5279323125.691999-12-28PLN21.1408624172.431999-12-29PLN20.4825140336.642000-01-03PLN21.2312020132.292000-01-04PLN19.225572198.192000-01-05PLN19.1535044204.372000-01-06PLN19.6390027152.882000-01-07PLN20.2667529269.672000-01-10PLN21.114200599.242000-01-11PLN20.5115747.442000-01-12PLN19.8223788.592000-01-13PLN20.01696.762000-01-14PLN19.99651338.412000-01-17PLN19.5185072.152000-01-18PLN19.3132351.072000-01-19PLN18.919742174.622000-01-20PLN18.6186969.532000-01-21PLN18.714501354.232000-01-24PLN18.4360016132.482000-01-25PLN18.613001148.362000-01-26PLN18.911771144.492000-01-27PLN19.515621560.922000-01-28PLN19.6125049.02000-01-31PLN19.117341566.242000-02-01PLN19.151251847.912000-02-02PLN19.2520341878.312000-02-03PLN19.470227.242000-02-04PLN20.44839197.432000-02-07PLN20.47260296.212000-02-08PLN20.43900159.122000-02-09PLN20.022252789.02000-02-10PLN19.1305034116.512000-02-11PLN19.317501867.552000-02-14PLN18.2527920192.162000-02-15PLN17.520552171.932000-02-16PLN18.4515941758.822000-02-17PLN18.951350751.172000-02-18PLN19.25326221125.592000-02-21PLN18.2310611.282000-02-22PLN18.95584922.132000-02-23PLN19.021931683.332000-02-24PLN18.551330749.342000-02-25PLN17.713501547.792000-02-28PLN17.52055971.932000-02-29PLN17.5700624.52000-03-01PLN17.523031580.612000-03-02PLN17.51640757.42000-03-03PLN17.427101994.312000-03-06PLN18.120611174.612000-03-07PLN18.413721150.492000-03-08PLN18.611311242.072000-03-09PLN18.99721636.742000-03-10PLN19.01024615389.352000-03-13PLN19.09501636.12000-03-14PLN18.08051328.982000-03-15PLN18.1417715.12000-03-16PLN19.0358913136.382000-03-17PLN19.111471243.822000-03-20PLN19.0696926.452000-03-21PLN19.0249109.462000-03-22PLN18.0514555.232000-03-23PLN18.9513355.042000-03-24PLN18.06921524.912000-03-27PLN18.48353.052000-03-28PLN18.42400688.322000-03-29PLN18.9681525.742000-03-30PLN18.51100440.72000-03-31PLN18.4700525.762000-04-03PLN18.0354612.742000-04-04PLN17.61450551.042000-04-05PLN18.0900832.42000-04-06PLN18.420447.512000-04-07PLN18.5800529.62000-04-10PLN18.58052.962000-04-11PLN18.013681049.252000-04-12PLN18.012101043.562000-04-13PLN18.71153943.122000-04-14PLN18.75281019.752000-04-17PLN17.21478750.842000-04-18PLN18.710043.742000-04-19PLN17.620027.042000-04-20PLN18.512364.552000-04-25PLN18.6331624123.362000-04-26PLN19.0431126163.822000-04-27PLN19.35344017133.132000-04-28PLN19.1512281247.032000-05-04PLN19.617521368.682000-05-05PLN19.7366929144.562000-05-08PLN20.0985049394.02000-05-09PLN20.2463835187.382000-05-10PLN20.4435736177.772000-05-11PLN20.6438538180.662000-05-12PLN20.3567828230.532000-05-15PLN19.6520771481.632000-05-16PLN19.39051134.932000-05-17PLN19.9527818210.062000-05-18PLN21.01148648482.412000-05-19PLN20.1323821130.172000-05-22PLN19.912281048.872000-05-23PLN19.613141451.512000-05-24PLN17.6516541458.392000-05-25PLN18.61418552.752000-05-26PLN18.013044.682000-05-29PLN16.217221455.792000-05-30PLN17.215555.332000-05-31PLN17.59221332.272000-06-01PLN18.0293510.552000-06-02PLN18.610033.722000-06-05PLN18.3470717.22000-06-06PLN18.1400414.482000-06-07PLN17.8610621.722000-06-08PLN18.5285614105.672000-06-09PLN18.6480518178.752000-06-12PLN17.95543619.492000-06-13PLN17.75300510.652000-06-14PLN17.6800528.162000-06-15PLN17.221777.462000-06-16PLN17.2707524.322000-06-19PLN17.5375613.132000-06-20PLN17.9635522.732000-06-21PLN18.5277910.252000-06-23PLN18.13721.342000-06-26PLN18.35744527.32000-06-27PLN19.019781475.162000-06-28PLN17.5366712.812000-06-29PLN18.22020.732000-06-30PLN18.025049.02000-07-03PLN17.952000-07-04PLN17.79043.192000-07-05PLN17.811554.092000-07-06PLN17.510921038.222000-07-07PLN17.5394613.792000-07-10PLN17.016451355.932000-07-11PLN17.011361038.622000-07-12PLN17.126378.992000-07-13PLN17.87032.492000-07-14PLN18.0700925.22000-07-17PLN16.721057.012000-07-18PLN17.55541.932000-07-19PLN17.68152.852000-07-20PLN17.8515045.362000-07-21PLN17.313471846.612000-07-24PLN17.5373813.062000-07-25PLN17.0687923.362000-07-26PLN17.53021.052000-07-27PLN17.23021.032000-07-28PLN17.622647.962000-07-31PLN16.86451021.672000-08-01PLN17.0675822.952000-08-02PLN16.712634.212000-08-03PLN17.34021.382000-08-04PLN17.3352412.182000-08-07PLN17.4908731.62000-08-08PLN17.06232.112000-08-09PLN17.42530.872000-08-10PLN17.5414714.492000-08-11PLN17.5400414.02000-08-14PLN17.5827728.952000-08-16PLN17.515035.252000-08-17PLN17.321237.342000-08-18PLN17.51450.492000-08-21PLN17.328549.862000-08-22PLN17.0645621.932000-08-23PLN17.0890830.262000-08-24PLN17.1510033.432000-08-25PLN17.03041.022000-08-28PLN17.07501025.52000-08-29PLN16.511333.732000-08-30PLN16.729739.922000-08-31PLN16.56742.212000-09-01PLN16.7310410.352000-09-04PLN16.314044.562000-09-05PLN16.610023.322000-09-06PLN17.014935.072000-09-07PLN16.514834.882000-09-08PLN16.711033.672000-09-11PLN16.815055.042000-09-12PLN16.4400613.122000-09-13PLN16.45801219.022000-09-14PLN16.52954697.482000-09-15PLN16.762921.012000-09-18PLN16.815665.242000-09-19PLN16.34801015.652000-09-20PLN16.211863.822000-09-21PLN16.122077.082000-09-22PLN16.0761924.352000-09-25PLN15.620056.242000-09-26PLN15.752000-09-27PLN14.9900826.822000-09-28PLN14.657461121.862000-09-29PLN14.99542.832000-10-02PLN15.1393311.872000-10-03PLN15.03881011.642000-10-04PLN15.75731.792000-10-05PLN15.655531.722000-10-06PLN15.716335.122000-10-09PLN15.8510043.172000-10-10PLN15.6510023.132000-10-11PLN15.530059.32000-10-12PLN15.611581536.132000-10-13PLN15.3519861860.972000-10-16PLN15.57532.332000-10-17PLN15.452000-10-18PLN15.51050532.552000-10-19PLN15.51036732.122000-10-20PLN16.35345911.282000-10-23PLN16.2650921.062000-10-24PLN16.5452814.922000-10-25PLN16.48001226.242000-10-26PLN16.35611819.982000-10-27PLN16.325048.152000-10-30PLN16.35021.632000-10-31PLN16.319156.232000-11-02PLN16.35678522.172000-11-03PLN16.423047.542000-11-06PLN16.1650920.932000-11-07PLN16.0430613.762000-11-08PLN16.5591519.52000-11-09PLN16.7350611.692000-11-10PLN16.7427614.262000-11-13PLN16.330089.782000-11-14PLN16.44521.482000-11-15PLN16.6900429.882000-11-16PLN16.9999733.772000-11-17PLN17.051008434.372000-11-20PLN17.120016.842000-11-21PLN16.91726858.342000-11-22PLN17.0711424.172000-11-23PLN17.3529418.32000-11-24PLN17.51010.352000-11-27PLN17.625018.82000-11-28PLN17.85404614.422000-11-29PLN18.051880867.872000-11-30PLN17.95655523.512000-12-01PLN18.01345748.422000-12-04PLN18.01000536.02000-12-05PLN17.9800528.642000-12-06PLN18.0412514.832000-12-07PLN16.5310410.232000-12-08PLN17.9300310.742000-12-11PLN17.85600621.422000-12-12PLN18.0300510.82000-12-13PLN17.5510.182000-12-14PLN17.521037.352000-12-15PLN17.57122.492000-12-18PLN17.4300210.442000-12-19PLN17.4850629.582000-12-20PLN17.4300410.442000-12-21PLN17.2313210.772000-12-22PLN17.410723.722000-12-27PLN17.57532.632000-12-28PLN16.71100436.742000-12-29PLN17.25960433.122001-01-02PLN17.4900331.322001-01-03PLN17.05413414.082001-01-04PLN17.551090538.262001-01-05PLN17.8649523.12001-01-08PLN17.55579520.322001-01-09PLN17.719101367.612001-01-10PLN17.5726725.412001-01-11PLN17.6667623.482001-01-12PLN17.637988133.692001-01-15PLN17.5300110.52001-01-16PLN17.65497217.542001-01-17PLN17.7518801366.742001-01-18PLN17.820037.122001-01-19PLN17.610023.522001-01-22PLN17.8110.042001-01-23PLN16.9410213.862001-01-24PLN17.5412614.422001-01-25PLN17.71360248.142001-01-26PLN17.6380413.382001-01-29PLN17.6500517.62001-01-30PLN17.51000335.02001-01-31PLN17.6300210.562001-02-01PLN17.7523218.512001-02-02PLN17.81515853.932001-02-05PLN18.08061029.022001-02-06PLN17.951614957.942001-02-07PLN17.55500117.552001-02-08PLN17.726361093.312001-02-09PLN17.523038.052001-02-12PLN17.25350312.082001-02-13PLN17.252510.862001-02-14PLN17.81772563.082001-02-15PLN17.7300110.622001-02-16PLN17.25350212.082001-02-19PLN17.05611.92001-02-20PLN16.7525038.382001-02-21PLN17.110013.422001-02-22PLN17.12001-02-23PLN17.010023.42001-02-26PLN17.5600321.02001-02-27PLN17.255011.732001-02-28PLN17.05966432.942001-03-01PLN17.2581519.992001-03-02PLN17.75854730.322001-03-05PLN17.5450715.752001-03-06PLN17.2414314.242001-03-07PLN17.228429.772001-03-08PLN17.2308310.62001-03-09PLN17.551656658.132001-03-12PLN17.251150639.682001-03-13PLN17.05522519178.172001-03-14PLN17.0440514.962001-03-15PLN17.151770860.712001-03-16PLN17.652000670.62001-03-19PLN17.62800998.562001-03-20PLN17.620601072.512001-03-21PLN17.6530006105.92001-03-22PLN17.72369883.862001-03-23PLN17.01532552.092001-03-26PLN17.05021.72001-03-27PLN17.1510023.432001-03-28PLN17.410013.482001-03-29PLN17.01700657.82001-03-30PLN17.21510.522001-04-02PLN18.0500418.02001-04-03PLN17.258022.762001-04-04PLN17.2515015.182001-04-05PLN17.82026872.132001-04-06PLN17.4602320.952001-04-09PLN17.41085337.762001-04-10PLN18.01010.362001-04-11PLN18.05491312177.362001-04-12PLN18.051050637.912001-04-17PLN18.133007119.462001-04-18PLN18.018.5518.018.5523091383.952001-04-19PLN18.819.418.819.4278215106.02001-04-20PLN18.819.818.819.816461163.172001-04-23PLN19.519.518.718.7457517.42001-04-24PLN19.419.519.019.01906774.132001-04-25PLN19.7519.7519.7519.751050441.482001-04-26PLN19.5519.7519.419.4518171971.232001-04-27PLN18.820.918.820.2456228181.082001-04-30PLN20.023.220.023.0554229242.782001-05-02PLN23.724.522.623.5646329306.492001-05-04PLN22.523.622.522.7293113132.612001-05-07PLN22.723.522.722.7506718231.952001-05-08PLN22.622.922.122.8296222132.882001-05-09PLN21.822.521.422.5842112377.312001-05-10PLN21.622.321.622.31196752.462001-05-11PLN21.521.521.421.4275411.792001-05-14PLN22.023.421.823.4663131296.362001-05-15PLN22.123.522.123.0307011143.062001-05-16PLN22.522.522.522.510014.52001-05-17PLN22.522.721.922.7523922235.852001-05-18PLN21.622.021.622.0460419.932001-05-21PLN22.423.022.423.0387227176.252001-05-22PLN23.523.522.822.822079102.932001-05-23PLN21.821.821.821.87233.142001-05-24PLN21.022.021.021.5402018171.792001-05-25PLN21.622.321.622.324308107.722001-05-28PLN22.223.522.223.5587225271.662001-05-29PLN23.523.522.923.01480968.762001-05-30PLN22.022.822.022.8377616.942001-05-31PLN22.523.022.523.01507669.192001-06-01PLN23.02001-06-04PLN22.823.022.522.528507130.522001-06-05PLN22.423.022.123.01017945.92001-06-06PLN23.023.022.422.818661185.122001-06-07PLN22.722.722.722.710024.542001-06-08PLN22.923.021.022.621791499.742001-06-11PLN22.522.522.422.415026.732001-06-12PLN22.123.022.123.0701017321.922001-06-13PLN22.822.822.822.820019.122001-06-15PLN22.023.022.023.01602971.932001-06-18PLN23.023.022.422.518058.132001-06-19PLN22.523.022.522.929157132.022001-06-20PLN22.422.722.422.71149751.822001-06-21PLN22.022.022.022.0510.222001-06-22PLN22.422.822.422.824268109.252001-06-25PLN21.121.921.121.96022.582001-06-26PLN22.022.122.022.1500422.052001-06-27PLN21.822.021.822.0500221.882001-06-28PLN22.02001-06-29PLN22.022.022.022.01123449.412001-07-02PLN22.022.521.821.815671469.042001-07-03PLN22.022.022.022.0250017110.02001-07-04PLN22.022.021.822.020501190.02001-07-05PLN22.02001-07-06PLN22.022.022.022.0307111135.122001-07-09PLN22.022.022.022.01801879.242001-07-10PLN22.022.022.022.0588425.872001-07-11PLN22.022.022.022.01430562.922001-07-12PLN22.022.022.022.01070547.082001-07-13PLN22.022.022.022.0510.222001-07-16PLN21.822.021.822.012351054.332001-07-17PLN21.822.521.822.02060690.92001-07-18PLN22.422.422.122.112025.342001-07-19PLN22.022.122.022.1435719.22001-07-20PLN22.022.022.022.011034.842001-07-23PLN22.022.022.022.0350115.42001-07-24PLN22.022.022.022.0910540.042001-07-25PLN22.022.021.821.8240310.532001-07-26PLN21.822.421.822.4515423.02001-07-27PLN22.922.922.522.5530324.172001-07-30PLN22.522.522.522.5600627.02001-07-31PLN22.522.522.522.5360216.22001-08-01PLN22.522.522.522.5400218.02001-08-02PLN22.52001-08-03PLN22.522.922.522.5820536.922001-08-06PLN22.522.522.522.5573425.792001-08-07PLN22.322.722.322.710124.512001-08-08PLN22.522.522.522.5327214.722001-08-09PLN22.422.422.422.4430219.262001-08-10PLN22.42001-08-13PLN22.42001-08-14PLN21.822.321.522.3248811107.922001-08-16PLN21.621.621.621.6300112.962001-08-17PLN20.620.720.620.7300412.392001-08-20PLN20.721.020.721.0250310.442001-08-21PLN20.720.720.720.7300112.422001-08-22PLN20.72001-08-23PLN21.221.221.021.0300212.682001-08-24PLN21.021.020.420.4548222.992001-08-27PLN20.621.020.521.01615767.252001-08-28PLN21.02001-08-29PLN21.021.021.021.03511.472001-08-30PLN21.021.821.021.8665228.252001-08-31PLN21.82001-09-03PLN21.82001-09-04PLN21.221.221.121.16422.712001-09-05PLN21.121.121.021.0450418.942001-09-06PLN21.121.121.121.15012.112001-09-07PLN21.12001-09-10PLN21.521.521.521.58013.442001-09-11PLN21.522.021.322.0306413.212001-09-12PLN21.121.320.420.4711520294.942001-09-13PLN20.721.520.721.56022.52001-09-14PLN21.52001-09-17PLN20.220.520.120.11451958.592001-09-18PLN19.521.019.521.01769669.622001-09-19PLN20.421.120.421.1800232.922001-09-20PLN21.921.921.921.9310.132001-09-21PLN21.021.219.521.2640726.732001-09-24PLN20.020.920.020.911024.422001-09-25PLN20.520.920.020.9645526.312001-09-26PLN20.221.020.221.0245310.052001-09-27PLN21.021.020.521.01382557.852001-09-28PLN20.520.520.120.1705628.432001-10-01PLN20.220.920.120.9700428.262001-10-02PLN20.221.020.221.01559764.42001-10-03PLN21.02001-10-04PLN20.820.920.220.9820533.962001-10-05PLN20.520.920.520.91668869.372001-10-08PLN20.220.820.020.82267892.272001-10-09PLN20.520.920.220.91311854.12001-10-10PLN21.021.020.921.02066886.682001-10-11PLN21.221.521.021.516881072.032001-10-12PLN21.521.521.121.41384559.432001-10-15PLN20.022.020.022.0315910132.942001-10-16PLN21.221.821.121.81076646.532001-10-17PLN21.221.321.221.3590525.052001-10-18PLN21.122.021.122.0600325.342001-10-19PLN22.02001-10-22PLN21.522.021.122.0273518119.632001-10-23PLN21.221.821.221.7960441.582001-10-24PLN21.121.621.121.62020.852001-10-25PLN21.121.621.121.612435.242001-10-26PLN21.121.221.121.11270753.62001-10-29PLN21.521.921.221.915046.452001-10-30PLN21.221.921.121.9388816.552001-10-31PLN21.521.521.221.215656.642001-11-02PLN21.22001-11-05PLN21.121.821.121.812035.092001-11-06PLN21.221.221.121.114025.932001-11-07PLN21.121.421.121.1374415.812001-11-08PLN21.421.521.421.5907638.992001-11-09PLN21.521.821.521.8590525.662001-11-12PLN21.121.721.021.720821187.682001-11-13PLN21.121.621.121.6800234.262001-11-14PLN21.521.921.521.9483318210.482001-11-15PLN22.022.021.822.0522722.942001-11-16PLN21.721.921.721.9650328.362001-11-19PLN21.822.021.822.0232015101.692001-11-20PLN21.822.021.822.032419142.482001-11-21PLN22.324.022.323.4586442268.612001-11-22PLN24.426.824.425.9564436280.962001-11-23PLN26.426.424.324.6252128125.312001-11-26PLN23.524.023.523.86011428.642001-11-27PLN23.423.823.423.81960992.422001-11-28PLN23.523.823.523.8585627.522001-11-29PLN23.423.723.423.721049.852001-11-30PLN23.323.623.323.610291248.182001-12-03PLN23.523.623.523.615537.292001-12-04PLN23.523.823.423.8405519.022001-12-05PLN23.824.023.424.02013995.472001-12-06PLN23.624.223.524.29034.252001-12-07PLN24.024.024.024.011735.622001-12-10PLN24.024.523.824.519561594.362001-12-11PLN23.623.723.623.61628976.862001-12-12PLN23.624.423.624.4444025212.492001-12-13PLN23.423.421.821.814201164.652001-12-14PLN21.722.521.722.510101043.892001-12-17PLN22.523.022.023.0277510122.712001-12-18PLN22.423.122.423.1230011105.482001-12-19PLN22.823.022.022.0228517102.942001-12-20PLN21.522.021.222.01612769.342001-12-21PLN22.023.022.023.01370961.382001-12-27PLN23.023.922.823.0431526199.412001-12-28PLN23.023.023.023.0314414.442001-12-31PLN23.023.023.023.0320214.722002-01-02PLN23.123.523.023.5440520.312002-01-03PLN23.523.523.423.415037.032002-01-04PLN23.023.422.723.4780635.572002-01-07PLN23.423.423.423.4300214.042002-01-08PLN23.523.723.423.7605528.632002-01-09PLN23.723.723.223.216627.82002-01-10PLN23.523.723.523.78151238.362002-01-11PLN23.824.023.824.07441235.572002-01-14PLN24.124.123.523.94951023.542002-01-15PLN24.024.023.823.8618529.572002-01-16PLN24.024.023.523.616047.62002-01-17PLN23.624.023.624.0423219.972002-01-18PLN23.623.920.723.415341268.782002-01-21PLN23.42002-01-22PLN23.023.422.623.4244511.22002-01-23PLN23.123.323.123.315046.952002-01-24PLN23.223.423.023.413801063.622002-01-25PLN22.422.922.422.6460720.742002-01-28PLN23.023.023.023.04031.842002-01-29PLN23.02002-01-30PLN22.722.721.122.65401224.042002-01-31PLN22.022.722.022.716537.272002-02-01PLN22.022.722.022.711525.072002-02-04PLN22.722.822.722.85122.322002-02-05PLN22.82002-02-06PLN22.822.822.822.8300113.682002-02-07PLN22.223.022.223.0666430.182002-02-08PLN23.023.522.923.5778835.822002-02-11PLN23.523.523.023.5691531.892002-02-12PLN23.023.522.722.7355716.192002-02-13PLN23.623.722.723.711235.092002-02-14PLN23.623.623.023.624514112.812002-02-15PLN23.62002-02-18PLN24.024.024.024.020029.62002-02-19PLN23.023.622.622.6571626.22002-02-20PLN23.623.623.623.61010.472002-02-21PLN23.523.523.523.525001117.52002-02-22PLN23.423.423.423.455002257.42002-02-25PLN23.423.423.423.4110.052002-02-26PLN22.723.522.723.511135.12002-02-27PLN23.023.522.723.5401618.272002-02-28PLN22.823.422.023.4638728.982002-03-01PLN22.723.422.723.4920.412002-03-04PLN22.722.722.722.74522.042002-03-05PLN23.123.123.123.1450120.792002-03-06PLN23.123.123.023.116137.422002-03-07PLN22.823.522.823.59334.262002-03-08PLN23.52002-03-11PLN23.023.323.023.310034.62002-03-12PLN23.32002-03-13PLN22.823.422.823.42641.192002-03-14PLN22.823.422.723.416557.552002-03-15PLN22.823.322.823.37333.342002-03-18PLN23.023.022.822.810024.562002-03-19PLN22.823.422.723.4402718.312002-03-20PLN23.42002-03-21PLN23.423.422.823.02931.352002-03-22PLN22.823.022.723.011231051.062002-03-25PLN23.023.022.422.61448765.042002-03-26PLN22.222.522.222.51920.842002-03-27PLN22.52002-03-28PLN22.52002-04-02PLN22.122.122.122.13311.462002-04-03PLN22.022.721.122.713961159.882002-04-04PLN21.622.821.522.81154750.722002-04-05PLN21.721.921.621.9685629.622002-04-08PLN21.721.921.521.855756243.042002-04-09PLN21.82002-04-10PLN21.322.920.322.9256115107.532002-04-11PLN20.821.020.320.314501959.922002-04-12PLN20.821.020.821.015046.272002-04-15PLN21.02002-04-16PLN20.521.320.221.314666.022002-04-17PLN21.121.120.821.0625926.042002-04-18PLN21.022.221.022.28761537.452002-04-19PLN21.722.921.722.94501219.922002-04-22PLN22.222.221.522.28841338.842002-04-23PLN21.722.121.622.120148.712002-04-24PLN21.821.821.521.8608426.212002-04-25PLN21.82002-04-26PLN21.82002-04-29PLN21.622.620.722.612972256.832002-04-30PLN21.422.521.421.513651859.42002-05-02PLN22.022.421.522.27651233.72002-05-06PLN22.022.021.921.9972342.762002-05-07PLN21.721.721.021.716291769.52002-05-08PLN21.521.921.021.9177117.622002-05-09PLN21.421.421.321.313735.862002-05-10PLN21.422.021.321.88221135.272002-05-13PLN21.521.920.120.9352528145.032002-05-14PLN20.521.120.020.81064424444.792002-05-15PLN20.020.019.920.0700727.972002-05-16PLN20.020.320.020.316036.462002-05-17PLN20.420.620.320.67943.232002-05-20PLN20.420.420.420.4710.292002-05-21PLN20.620.620.420.4751530.662002-05-22PLN20.420.420.420.44711.922002-05-23PLN20.320.320.320.31510.612002-05-24PLN20.220.219.519.514261356.852002-05-27PLN19.519.519.519.513545.272002-05-28PLN19.519.819.519.82038680.392002-05-29PLN19.6520.419.520.413551354.02002-05-31PLN20.320.419.519.51064841.762002-06-03PLN19.919.9519.519.56001023.562002-06-04PLN19.519.519.519.54411.722002-06-05PLN19.519.819.519.8971838.022002-06-06PLN19.1519.419.119.44951119.022002-06-07PLN19.42002-06-10PLN19.0519.118.218.28231330.872002-06-11PLN18.7518.7517.4518.45666435238.242002-06-12PLN17.918.4517.7518.45576620.512002-06-13PLN18.452002-06-14PLN18.018.417.7518.414371051.092002-06-17PLN18.42002-06-18PLN18.42002-06-19PLN17.818.4517.818.454831.732002-06-20PLN18.418.418.0518.054321.562002-06-21PLN18.0518.0518.0518.0512014.332002-06-24PLN18.018.018.018.07312.632002-06-25PLN18.0518.0518.018.012724.572002-06-26PLN17.6517.6517.117.51199641.522002-06-27PLN17.117.517.117.56632.282002-06-28PLN17.617.6517.517.65828529.022002-07-01PLN17.2517.2516.816.851323945.012002-07-02PLN16.0516.516.0516.59731331.362002-07-03PLN16.516.716.516.78952.942002-07-04PLN16.717.3516.717.35600320.162002-07-05PLN17.352002-07-08PLN17.352002-07-09PLN16.7516.7516.7516.75310.12002-07-10PLN16.916.916.916.95011.692002-07-11PLN16.816.816.816.815025.042002-07-12PLN17.017.017.017.020036.82002-07-15PLN17.217.317.217.317025.882002-07-16PLN17.017.016.716.7759425.492002-07-17PLN16.6517.0516.6517.051398447.322002-07-18PLN16.817.3516.7517.35331511.12002-07-19PLN17.017.017.017.020026.82002-07-22PLN17.017.117.017.112524.262002-07-23PLN17.017.017.017.0350111.92002-07-24PLN16.716.716.716.7570119.042002-07-25PLN16.516.916.516.915435.092002-07-26PLN16.216.816.216.85021.622002-07-29PLN16.116.516.116.51130.362002-07-30PLN16.116.116.116.15221.672002-07-31PLN16.016.415.916.4349411.162002-08-01PLN16.42002-08-02PLN16.016.016.016.010023.22002-08-05PLN16.02002-08-06PLN16.116.116.116.110023.222002-08-07PLN16.516.516.516.512033.962002-08-08PLN16.52002-08-09PLN16.416.415.915.930069.672002-08-12PLN15.92002-08-13PLN15.915.915.615.612433.92002-08-14PLN15.62002-08-16PLN15.62002-08-19PLN15.815.815.815.810033.162002-08-20PLN15.82002-08-21PLN15.815.815.815.85011.582002-08-22PLN15.82002-08-23PLN16.0516.0516.0516.05110.032002-08-26PLN16.0516.0516.0516.0512013.852002-08-27PLN16.052002-08-28PLN15.815.815.815.82510.792002-08-29PLN15.82002-08-30PLN15.815.815.815.813224.172002-09-02PLN15.82002-09-03PLN15.815.915.715.731555100.262002-09-04PLN15.72002-09-05PLN15.72002-09-06PLN15.515.515.515.51510.472002-09-09PLN15.515.515.015.0588418.172002-09-10PLN14.8514.8514.8514.856521.932002-09-11PLN15.015.1515.015.1527688.322002-09-12PLN15.215.215.115.1449313.572002-09-13PLN15.015.014.8514.854651.372002-09-16PLN14.5514.914.5514.9362510.62002-09-17PLN15.315.415.115.351136834.82002-09-18PLN15.415.9515.415.95811725.142002-09-19PLN15.615.9515.415.9510043.122002-09-20PLN15.916.015.916.09561030.552002-09-23PLN16.216.516.216.57032.272002-09-24PLN16.517.016.517.0790211268.042002-09-25PLN17.417.917.417.9460516.162002-09-26PLN18.118.518.018.5630423.022002-09-27PLN18.1518.1518.118.110043.632002-09-30PLN18.518.518.118.5460817.02002-10-01PLN18.118.6518.118.65414915.192002-10-02PLN18.218.218.118.11230944.662002-10-03PLN17.817.817.817.823328.292002-10-04PLN18.119.318.118.11761010675.092002-10-07PLN18.12002-10-08PLN18.218.218.018.2820729.642002-10-09PLN18.22002-10-10PLN18.22002-10-11PLN18.22002-10-14PLN17.2518.217.2518.2446316.062002-10-15PLN17.618.617.618.6784729.022002-10-16PLN18.1518.1518.118.1300210.872002-10-17PLN18.1518.618.1518.613034.82002-10-18PLN18.219.018.219.0450517.022002-10-21PLN18.618.618.618.622318.32002-10-22PLN18.62002-10-23PLN19.220.319.220.316721566.972002-10-24PLN20.320.520.320.513625.562002-10-25PLN19.620.019.620.019867.842002-10-28PLN20.421.520.421.031495129.332002-10-29PLN20.820.920.820.813235.52002-10-30PLN20.820.820.820.815016.242002-10-31PLN21.021.120.820.81212650.842002-11-04PLN20.321.420.321.0363815.012002-11-05PLN20.621.320.521.3436618.312002-11-06PLN21.321.320.621.3852735.592002-11-07PLN20.621.320.621.3830434.322002-11-08PLN20.721.120.720.7628426.12002-11-12PLN20.520.820.520.819037.872002-11-13PLN20.720.820.720.8350314.552002-11-14PLN20.82002-11-15PLN20.82002-11-18PLN21.121.521.021.5418215179.12002-11-19PLN21.321.521.021.41309555.812002-11-20PLN21.321.521.021.5635527.282002-11-21PLN21.521.521.521.52310.992002-11-22PLN21.121.421.121.420338.632002-11-25PLN21.121.421.121.4484320.462002-11-26PLN21.121.221.121.220028.462002-11-27PLN21.22002-11-28PLN21.121.121.021.0500221.012002-11-29PLN21.021.221.021.217537.382002-12-02PLN20.521.320.521.3887737.682002-12-03PLN21.021.521.021.5902738.762002-12-04PLN21.321.521.321.51108347.322002-12-05PLN21.221.521.121.5894738.072002-12-06PLN21.52002-12-09PLN21.52002-12-10PLN21.121.521.021.5241812103.592002-12-11PLN21.121.121.121.1284211.982002-12-12PLN21.121.121.121.12511.062002-12-13PLN21.521.521.021.1984641.52002-12-16PLN21.121.121.121.1970740.932002-12-17PLN21.121.121.021.0551623.182002-12-18PLN21.02002-12-19PLN20.721.220.721.2300412.582002-12-20PLN20.821.520.821.51570666.912002-12-23PLN21.52002-12-27PLN21.52002-12-30PLN21.321.421.321.49834.182002-12-31PLN21.221.221.221.26012.542003-01-02PLN21.22003-01-03PLN21.22003-01-06PLN21.121.720.621.71693572.322003-01-07PLN21.621.620.621.415656.622003-01-08PLN21.42003-01-09PLN21.721.721.721.7520222.572003-01-10PLN21.822.621.822.612061353.52003-01-13PLN22.623.022.623.0391617.892003-01-14PLN23.023.023.023.03411.562003-01-15PLN23.02003-01-16PLN22.322.622.322.619038.52003-01-17PLN22.62003-01-20PLN22.522.722.222.7426419.122003-01-21PLN22.72003-01-22PLN22.122.422.022.4508522.462003-01-23PLN22.42003-01-24PLN22.322.622.322.6321214.512003-01-27PLN22.62003-01-28PLN22.122.522.122.5290512.92003-01-29PLN22.122.122.122.1300113.262003-01-30PLN22.322.422.322.411735.232003-01-31PLN22.422.422.422.4499122.362003-02-03PLN22.522.522.322.3628428.182003-02-04PLN21.722.121.722.11015944.412003-02-05PLN21.821.821.821.81010.442003-02-06PLN21.82003-02-07PLN22.222.222.222.28413.732003-02-10PLN22.022.521.922.5438619.482003-02-11PLN22.022.021.721.7240210.442003-02-12PLN21.821.821.821.810024.362003-02-13PLN21.822.021.822.017027.462003-02-14PLN22.02003-02-17PLN21.822.021.821.8310313.562003-02-18PLN21.82003-02-19PLN21.821.821.821.811024.82003-02-20PLN22.322.321.822.0414318.132003-02-21PLN22.122.122.122.17713.42003-02-24PLN22.423.022.422.5463115212.12003-02-25PLN22.723.022.723.01599973.142003-02-26PLN22.923.922.923.56421029.892003-02-27PLN23.023.022.822.8823637.772003-02-28PLN22.823.222.823.2410518.82003-03-03PLN22.823.022.823.0600327.522003-03-04PLN22.823.022.823.012991259.272003-03-05PLN23.023.223.023.02112597.242003-03-06PLN23.223.523.223.318071084.482003-03-07PLN23.523.723.523.614991170.752003-03-10PLN23.623.723.423.7680632.082003-03-11PLN23.523.623.523.61148354.162003-03-12PLN23.623.623.623.612851060.652003-03-13PLN23.623.623.223.2382417.822003-03-14PLN23.724.523.724.5358122172.242003-03-17PLN24.024.023.624.0637730.492003-03-18PLN23.624.023.624.0630230.222003-03-19PLN23.724.123.724.1695312333.52003-03-20PLN24.024.523.724.5253511123.062003-03-21PLN24.025.123.825.118681492.862003-03-24PLN25.025.424.925.3211913105.822003-03-25PLN25.025.425.025.4346417.52003-03-26PLN25.525.925.525.5400419205.82003-03-27PLN25.525.625.125.57921340.232003-03-28PLN25.225.225.225.2200210.082003-03-31PLN25.125.525.025.5200712102.182003-04-01PLN25.525.525.325.319039.632003-04-02PLN25.325.525.125.11450673.572003-04-03PLN25.526.825.226.3358624187.082003-04-04PLN26.927.026.626.6393721.082003-04-07PLN27.027.026.226.24251022.422003-04-08PLN26.627.026.627.01146761.852003-04-09PLN27.027.927.027.3201821110.532003-04-10PLN27.127.726.826.8285815.52003-04-11PLN26.827.726.827.61302671.782003-04-14PLN27.127.127.127.12011.082003-04-15PLN27.027.026.826.87433.992003-04-16PLN27.928.027.928.0841547.092003-04-17PLN28.528.527.628.4301716.922003-04-22PLN28.528.528.428.4294416.722003-04-23PLN28.528.528.528.59425.362003-04-24PLN27.529.027.529.0229419129.712003-04-25PLN28.429.028.429.018306106.122003-04-28PLN28.928.928.528.6831221478.362003-04-29PLN28.628.828.528.7196412112.742003-04-30PLN29.029.128.928.9901852.292003-05-02PLN29.329.329.129.111026.412003-05-05PLN29.029.328.928.9680839.492003-05-06PLN28.528.928.128.9240513.612003-05-07PLN28.629.328.629.29071252.842003-05-08PLN29.229.229.029.0208212.072003-05-09PLN29.229.429.229.319109112.122003-05-12PLN29.229.428.229.4350620.262003-05-13PLN29.42003-05-14PLN29.42003-05-15PLN28.729.028.729.01018259.032003-05-16PLN28.329.828.329.8231018136.212003-05-19PLN29.829.829.729.8231513.762003-05-20PLN29.230.529.230.5195614116.912003-05-21PLN31.032.031.032.011261771.582003-05-22PLN31.232.031.231.712411278.922003-05-23PLN31.832.031.831.9446628.442003-05-26PLN31.831.831.331.41400787.82003-05-27PLN31.331.831.131.3470729.42003-05-28PLN31.331.431.131.115101194.182003-05-29PLN31.031.231.031.01246777.452003-05-30PLN31.031.830.031.4259110160.352003-06-02PLN30.831.230.831.0584536.42003-06-03PLN31.331.330.831.0911956.412003-06-04PLN30.830.830.630.6524332.272003-06-05PLN30.931.030.730.7700443.242003-06-06PLN31.231.530.531.01075666.572003-06-09PLN31.02003-06-10PLN31.732.531.732.4351815225.862003-06-11PLN32.532.832.532.77011345.722003-06-12PLN32.532.532.032.55761137.332003-06-13PLN32.032.632.032.6625740.412003-06-16PLN32.833.232.833.213711090.482003-06-17PLN33.235.033.034.0211320144.732003-06-18PLN33.134.032.633.810501269.612003-06-20PLN33.733.732.233.0390825.422003-06-23PLN33.633.633.633.61010.672003-06-24PLN33.533.531.632.2339032218.052003-06-25PLN32.032.531.131.111161070.92003-06-26PLN31.231.331.231.3315519.672003-06-27PLN31.331.531.331.5201512.642003-06-30PLN32.332.332.332.3450529.072003-07-01PLN32.432.432.432.41085670.312003-07-02PLN31.332.431.032.4670742.282003-07-03PLN32.032.432.032.4594438.472003-07-04PLN31.532.431.532.4399625.852003-07-07PLN31.534.031.534.0366316241.92003-07-08PLN34.034.032.833.38071053.352003-07-09PLN33.033.632.533.6271517.762003-07-10PLN32.733.532.733.51181979.092003-07-11PLN32.633.432.533.4559736.822003-07-14PLN33.433.532.833.5177012117.012003-07-15PLN32.733.332.633.3160310.482003-07-16PLN33.32003-07-17PLN32.733.232.733.2214314.12003-07-18PLN32.733.632.733.67051246.952003-07-21PLN33.834.033.134.0448418304.32003-07-22PLN34.134.834.134.87351150.662003-07-23PLN34.835.034.834.8198612138.692003-07-24PLN35.035.035.035.0240316.82003-07-25PLN35.035.034.535.0846858.982003-07-28PLN34.936.034.435.9297715212.132003-07-29PLN35.537.434.336.0363122258.362003-07-30PLN36.037.035.737.0835861.212003-07-31PLN37.02003-08-01PLN37.537.536.237.4228616.982003-08-04PLN37.537.537.537.58036.02003-08-05PLN37.037.536.036.0469734.122003-08-06PLN34.436.034.436.0179422125.572003-08-07PLN37.338.037.337.5292513220.562003-08-08PLN36.538.536.538.5488536.352003-08-11PLN37.239.537.239.5258013198.812003-08-12PLN40.041.134.940.6916135738.92003-08-13PLN41.041.040.040.9128314104.142003-08-14PLN40.041.540.041.317909321458.532003-08-18PLN40.542.140.541.816168451349.472003-08-19PLN41.041.841.041.4181113149.922003-08-20PLN41.042.541.042.02511516920605.522003-08-21PLN42.545.042.545.021087481808.292003-08-22PLN45.045.543.645.5716439644.422003-08-25PLN45.045.543.544.512996361166.372003-08-26PLN44.844.841.044.0553230491.692003-08-27PLN44.044.041.243.5394123334.692003-08-28PLN41.543.441.243.414443271225.52003-08-29PLN41.643.541.543.5248420212.122003-09-01PLN42.243.542.243.5150416129.12003-09-02PLN43.543.543.143.410791493.682003-09-03PLN42.142.341.042.3219520183.762003-09-04PLN42.042.040.341.0186117152.282003-09-05PLN41.041.239.941.2186016151.322003-09-08PLN40.041.840.041.811401192.452003-09-09PLN40.543.040.043.010701488.952003-09-10PLN43.043.041.542.9352530.092003-09-11PLN41.442.041.441.86661255.292003-09-12PLN41.841.841.841.8410234.282003-09-15PLN41.041.039.539.5128519103.942003-09-16PLN40.041.740.041.76761155.092003-09-17PLN40.341.740.341.78201667.732003-09-18PLN41.641.641.641.67626.322003-09-19PLN41.62003-09-22PLN40.341.739.641.74151133.452003-09-23PLN41.941.941.941.9300625.142003-09-24PLN40.341.939.841.95151242.792003-09-25PLN41.841.840.241.87361460.892003-09-26PLN40.642.040.542.0201516.62003-09-29PLN41.942.041.742.0132010110.812003-09-30PLN40.641.740.540.54411736.162003-10-01PLN40.140.140.140.1210316.842003-10-02PLN40.040.040.040.0290323.22003-10-03PLN40.040.040.040.02011.62003-10-06PLN40.541.040.541.0310325.172003-10-07PLN40.340.540.340.5270221.862003-10-08PLN41.442.441.042.0284824237.582003-10-09PLN42.942.942.142.6181313154.072003-10-10PLN42.943.542.943.522706195.22003-10-13PLN42.542.642.542.6340628.92003-10-14PLN42.044.042.043.9286616251.322003-10-15PLN44.045.544.045.0357738319.082003-10-16PLN45.045.043.645.0178219158.322003-10-17PLN45.045.144.345.0221023198.82003-10-20PLN44.246.044.245.5110214100.062003-10-21PLN46.046.045.945.9150513.792003-10-22PLN45.045.044.345.012458111.472003-10-23PLN44.244.244.244.2140212.382003-10-24PLN44.22003-10-27PLN45.045.145.045.1672560.52003-10-28PLN44.944.944.944.95014.492003-10-29PLN45.245.845.245.8152313.922003-10-30PLN45.946.045.846.0402319369.982003-10-31PLN46.046.045.445.4381434.732003-11-03PLN45.045.045.045.0775769.752003-11-04PLN45.045.045.045.0361332.492003-11-05PLN45.045.045.045.0236621.242003-11-06PLN45.946.345.946.0462119425.352003-11-07PLN46.946.946.246.5310328.722003-11-10PLN47.047.046.846.8172516.112003-11-12PLN47.047.045.146.45611652.072003-11-13PLN45.247.045.247.010531097.762003-11-14PLN47.047.046.946.9175416.422003-11-17PLN46.046.045.245.2226520.652003-11-18PLN45.045.245.045.1650858.642003-11-19PLN45.045.045.045.0399335.912003-11-20PLN43.845.043.845.0230420.222003-11-21PLN44.445.043.845.0185316.492003-11-24PLN45.045.045.045.0143312.872003-11-25PLN44.944.944.944.9291326.132003-11-26PLN43.745.043.245.010161490.032003-11-27PLN45.045.043.945.010301391.392003-11-28PLN45.045.044.045.0380634.122003-12-01PLN43.544.843.444.8176910158.212003-12-02PLN45.045.045.045.013009117.02003-12-03PLN44.145.044.045.06601058.72003-12-04PLN44.145.044.044.06641659.02003-12-05PLN43.945.043.845.0113813100.642003-12-08PLN43.945.043.845.0115517102.472003-12-09PLN44.145.044.045.09371783.712003-12-10PLN44.545.044.145.09811187.652003-12-11PLN44.945.044.945.0362432.572003-12-12PLN44.645.044.445.0165514.822003-12-15PLN44.344.843.744.810491693.182003-12-16PLN45.045.044.244.57291164.942003-12-17PLN44.145.044.145.0234921.02003-12-18PLN44.344.944.344.96341356.492003-12-19PLN44.944.944.344.9147513.152003-12-22PLN44.245.044.245.09281083.232003-12-23PLN44.445.044.445.0157719141.812003-12-29PLN44.645.044.645.09191682.532003-12-30PLN45.045.044.744.9269121241.22003-12-31PLN44.945.044.945.0223116200.712004-01-02PLN44.845.044.845.0420837.752004-01-05PLN45.045.045.045.014358129.152004-01-06PLN44.145.044.145.03101027.842004-01-07PLN45.045.045.045.0159414.312004-01-08PLN45.045.945.045.99058.192004-01-09PLN45.146.044.044.05021445.032004-01-12PLN44.145.544.145.1291726.422004-01-13PLN46.046.045.045.010759.762004-01-14PLN44.945.744.945.7296526.92004-01-15PLN46.046.044.545.52901426.152004-01-16PLN44.645.544.645.54271038.522004-01-19PLN45.045.045.045.01070396.32004-01-20PLN44.545.944.545.9864577.592004-01-21PLN46.046.045.045.0641657.72004-01-22PLN45.045.644.545.6311830284.092004-01-23PLN45.045.645.045.61621.462004-01-26PLN45.745.745.545.7304627.722004-01-27PLN45.146.045.146.0460742.12004-01-28PLN46.02004-01-29PLN45.146.045.146.0911883.422004-01-30PLN46.046.046.046.05815.342004-02-02PLN45.946.045.745.79121183.392004-02-03PLN45.72004-02-04PLN45.746.045.745.7475843.452004-02-05PLN45.845.845.745.7325529.722004-02-06PLN45.72004-02-09PLN45.745.744.545.7163511147.062004-02-10PLN44.546.544.546.526240142409.432004-02-11PLN45.647.045.646.54281039.922004-02-12PLN46.549.046.549.0595912562.332004-02-13PLN49.049.047.349.04991248.312004-02-16PLN49.049.048.549.0630861.542004-02-17PLN49.051.049.051.019338401935.172004-02-18PLN51.852.051.052.0437018453.682004-02-19PLN52.254.052.252.9388725408.52004-02-20PLN53.754.053.053.9835989.972004-02-23PLN54.054.053.353.3873993.872004-02-24PLN53.253.253.253.2180119.152004-02-25PLN53.053.053.053.0810.852004-02-26PLN53.054.053.054.03023.192004-02-27PLN53.053.553.053.5374540.022004-03-01PLN54.054.253.054.2149910161.772004-03-02PLN53.154.553.054.5525756.732004-03-03PLN54.554.554.554.5510.552004-03-04PLN53.054.553.054.56001364.382004-03-05PLN54.454.553.254.5134822144.992004-03-08PLN53.455.053.455.0360821395.472004-03-09PLN55.255.255.155.1367440.482004-03-10PLN56.056.056.056.06381271.462004-03-11PLN56.956.956.056.098511.072004-03-12PLN56.356.356.356.3510.562004-03-15PLN56.056.056.056.0323536.182004-03-16PLN55.156.055.156.023503259.512004-03-17PLN56.356.356.356.32012.252004-03-18PLN56.056.356.056.011075123.992004-03-19PLN56.056.055.156.0135615.12004-03-22PLN56.056.054.456.0615868.722004-03-23PLN56.056.056.056.0600167.22004-03-24PLN56.056.056.056.0470452.642004-03-25PLN55.957.155.957.1164712186.62004-03-26PLN56.458.056.458.0151312173.02004-03-29PLN59.163.859.163.0219930271.462004-03-30PLN63.063.063.063.0115714.492004-03-31PLN63.063.060.960.9295636.082004-04-01PLN60.860.859.759.7359643.442004-04-02PLN59.861.059.859.8400448.022004-04-05PLN60.060.060.060.0100112.02004-04-06PLN60.061.058.461.0139516167.362004-04-07PLN61.02004-04-08PLN59.359.358.258.2253629.752004-04-13PLN58.259.358.059.0151925177.252004-04-14PLN59.02004-04-15PLN59.059.058.058.093710.882004-04-16PLN58.058.057.557.9140312162.392004-04-19PLN58.158.157.058.0225419261.022004-04-20PLN58.058.157.058.0586419680.032004-04-21PLN58.058.557.058.08441297.42004-04-22PLN58.058.058.058.017629204.392004-04-23PLN57.158.057.158.0371015430.012004-04-26PLN58.058.057.158.07201183.292004-04-27PLN57.257.256.856.8150717.12004-04-28PLN57.958.057.958.0191622.142004-04-29PLN58.058.056.058.0365718422.612004-04-30PLN58.058.057.157.5119512137.352004-05-04PLN56.658.056.657.514689168.812004-05-05PLN57.558.857.558.8364028420.232004-05-06PLN59.061.059.061.013758391676.022004-05-07PLN62.062.061.661.610278127.142004-05-10PLN61.761.760.060.5248332300.332004-05-11PLN60.52004-05-12PLN60.062.060.062.0370545.022004-05-13PLN61.061.061.061.0911.12004-05-14PLN59.562.059.562.0322639.262004-05-17PLN60.061.260.061.2275333.062004-05-18PLN61.261.261.061.0150218.312004-05-19PLN61.061.861.061.8232628.352004-05-20PLN61.061.060.860.8110213.382004-05-21PLN60.860.860.860.86527.92004-05-24PLN61.061.161.061.0453755.282004-05-25PLN61.061.861.061.814848181.112004-05-26PLN61.761.761.761.71311.62004-05-27PLN61.361.361.061.093411.382004-05-28PLN61.062.061.062.0101312.322004-05-31PLN61.061.061.061.016096196.32004-06-01PLN59.261.059.261.0443753.762004-06-02PLN61.561.561.561.52823.442004-06-03PLN61.061.061.061.0126115.372004-06-04PLN61.061.561.061.53324.042004-06-07PLN61.52005-10-11PLN139.5140.0138.0138.01911552.912004-06-08PLN61.061.560.061.086311105.262005-10-12PLN137.0138.0136.0136.0111811304.172004-06-09PLN61.161.161.161.13314.032004-06-11PLN60.061.060.061.0313338.162004-06-14PLN61.02005-10-13PLN136.0138.0134.0138.062516169.792004-06-15PLN61.02005-10-14PLN138.0138.0138.0138.02015.522004-06-16PLN61.062.061.062.0280334.522004-06-17PLN62.062.061.061.0673682.152004-06-18PLN60.961.060.961.012023146.62005-10-17PLN138.5138.5138.0138.01624.432004-06-21PLN61.061.061.061.09273113.092005-10-18PLN138.0138.0136.0138.094325.742004-06-22PLN61.061.061.061.0206225.132004-06-23PLN61.061.061.061.0188222.942005-10-19PLN137.0138.0136.5138.0345694.792004-06-24PLN61.261.561.061.5450455.132004-06-25PLN61.061.061.061.0102212.442005-10-20PLN136.0136.0136.0136.050113.62004-06-28PLN62.062.061.061.02823.432004-06-29PLN61.561.561.561.58029.842005-10-21PLN136.02004-06-30PLN61.061.061.061.04325.252004-07-01PLN61.562.061.062.06791183.512005-10-24PLN138.0138.0136.5138.084720233.622004-07-02PLN61.361.361.061.07048.552004-07-05PLN61.061.061.061.01011.222005-10-25PLN139.0139.0135.5138.093825.452004-07-06PLN61.061.061.061.0141317.22004-07-07PLN61.02005-10-26PLN136.0138.0135.5138.037614103.362004-07-08PLN61.961.961.961.91611.982004-07-09PLN61.161.561.061.58039.82005-10-27PLN139.0139.0138.0138.02326.352004-07-12PLN61.161.461.161.4156219.152004-07-13PLN61.462.061.462.0627877.62005-10-28PLN135.5138.0135.0138.0223961.182004-07-14PLN61.561.561.561.56417.872004-07-15PLN62.662.962.662.9302337.892005-10-31PLN136.0138.0135.5138.037410.162004-07-16PLN62.963.062.663.07821398.452004-07-19PLN63.064.263.063.25891074.422005-11-02PLN137.5137.5132.0134.5329133876.382004-07-20PLN63.265.663.265.6327741.82004-07-21PLN65.672.065.070.681322108.832005-11-03PLN132.0134.0132.0134.057917154.132004-07-22PLN71.072.071.071.54121358.692005-11-04PLN131.5133.0131.0131.0138525364.542004-07-23PLN68.771.066.268.2103421145.122004-07-26PLN68.168.268.168.2127517.32005-11-07PLN132.0136.0131.0131.5507342413295.822004-07-27PLN70.075.070.071.095719135.732004-07-28PLN71.071.069.070.37429102.952004-07-29PLN70.071.069.471.0100614.152005-11-08PLN134.0135.0132.0135.02701672.572004-07-30PLN71.771.869.671.810199146.152004-08-02PLN72.575.072.575.0197713293.712005-11-09PLN137.0137.0136.0136.089624.332004-08-03PLN82.086.579.082.5171828.192004-08-04PLN79.081.879.079.45151682.22005-11-10PLN134.0136.5134.0136.51271234.562004-08-05PLN79.786.079.783.0294235486.232005-11-14PLN134.0134.0132.5134.047412.562004-08-06PLN84.691.384.689.099730174.082004-08-09PLN86.190.086.189.42582045.892005-11-15PLN134.0137.5134.0137.03071284.02004-08-10PLN86.787.685.586.53641963.022004-08-11PLN86.588.086.588.06357111.422005-11-16PLN137.02004-08-12PLN89.089.085.385.31861232.432004-08-13PLN85.387.985.387.9232739.822005-11-17PLN135.5140.0135.5140.0122727342.052004-08-16PLN87.787.987.787.9152426.72004-08-17PLN88.995.588.690.0225139406.342005-11-18PLN140.0142.0140.0141.091420257.952004-08-18PLN91.098.888.890.8132140241.982004-08-19PLN88.990.087.090.061123107.952005-11-21PLN142.5142.5141.5142.561817.332004-08-20PLN85.388.685.388.03441359.672004-08-23PLN85.687.885.687.864914111.682004-08-24PLN87.088.087.088.068211.932004-08-25PLN88.494.086.386.3114432202.252004-08-26PLN87.987.985.986.43451259.52004-08-27PLN86.086.185.086.1414771.172004-08-30PLN85.185.984.285.990415.332004-08-31PLN85.086.984.586.9251542.542004-09-01PLN86.986.984.886.9324755.742004-09-02PLN85.685.685.185.1248642.352004-09-03PLN85.186.683.384.54381874.192004-09-06PLN85.786.084.684.6407969.472004-09-07PLN84.485.084.485.0186331.52004-09-08PLN86.786.786.586.5142324.582004-09-09PLN86.52004-09-10PLN85.585.685.585.6146324.972004-09-13PLN85.985.984.584.5265545.352004-09-14PLN82.084.280.081.4141529231.812004-09-15PLN82.584.982.084.9260843.132004-09-16PLN86.988.084.985.05561295.662004-09-17PLN85.986.084.085.03471158.882004-09-20PLN85.086.785.085.5177730.262004-09-21PLN84.186.284.186.063311108.352004-09-22PLN86.086.084.185.9267845.392004-09-23PLN84.285.684.085.6155426.112004-09-24PLN84.084.081.282.0238531391.822004-09-27PLN81.182.980.280.264219103.742004-09-28PLN82.082.180.581.991310148.172004-09-29PLN82.582.580.882.0221436.262004-09-30PLN81.081.081.081.0545788.292004-10-01PLN81.081.080.580.8329853.242004-10-04PLN81.081.081.081.0259541.962004-10-05PLN81.081.078.279.567017106.92004-10-06PLN79.579.576.376.3109124169.482004-10-07PLN76.179.875.275.2108817166.852004-10-08PLN75.276.674.776.674712112.32004-10-11PLN77.077.073.473.4101313149.792004-10-12PLN71.878.071.876.0134825203.652004-10-13PLN78.079.678.079.52361037.392004-10-14PLN79.881.479.481.3135919217.22004-10-15PLN81.582.080.580.5229713376.052004-10-18PLN81.581.580.281.010069162.272004-10-19PLN80.280.980.180.9408765.52004-10-20PLN80.180.180.180.1107417.142004-10-21PLN80.080.080.080.0159325.442004-10-22PLN79.079.878.479.8155510246.22004-10-25PLN78.979.778.979.7153424.232004-10-26PLN78.282.077.580.0419116679.922004-10-27PLN81.581.581.581.5411366.992004-10-28PLN81.881.879.879.87357117.622004-10-29PLN81.081.079.081.097414156.392004-11-02PLN79.180.479.079.818977303.332004-11-03PLN80.081.480.081.49232148.022004-11-04PLN82.083.982.083.5325250541.742004-11-05PLN84.087.083.586.5197437339.822004-11-08PLN88.692.788.692.7251351454.692004-11-09PLN94.996.892.893.2165945311.412004-11-10PLN94.294.291.193.5327114599.282004-11-12PLN91.395.090.195.094028173.852004-11-15PLN94.994.993.993.95251199.192004-11-16PLN94.094.593.594.04821490.552004-11-17PLN94.494.992.494.44471484.252004-11-18PLN94.495.088.394.97692221415.192004-11-19PLN95.095.094.094.5369869.952004-11-22PLN93.695.092.992.964819121.762004-11-23PLN92.092.591.491.4111013204.272004-11-24PLN91.594.091.491.53731268.812004-11-25PLN92.992.991.792.95349.782004-11-26PLN94.394.793.793.75021494.522004-11-29PLN94.094.792.094.581420151.752004-11-30PLN94.094.593.994.0266850.062004-12-01PLN94.094.493.994.4166731.262004-12-02PLN94.494.491.693.04111776.312004-12-03PLN93.093.592.893.565710122.242004-12-06PLN93.994.093.093.0172932.192004-12-07PLN92.792.791.092.14851289.322004-12-08PLN91.992.191.692.1180733.142004-12-09PLN92.092.092.092.065311.962004-12-10PLN91.591.591.591.54127.52004-12-13PLN92.092.391.292.3313657.552004-12-14PLN92.392.391.091.0140825.562004-12-15PLN91.091.290.991.093616.942004-12-16PLN91.091.291.091.267215122.482004-12-17PLN91.291.591.291.54501182.212004-12-20PLN91.092.091.092.03591365.752004-12-21PLN91.692.091.192.05999109.842004-12-22PLN92.492.492.492.42514.622004-12-23PLN91.392.591.392.5348564.272004-12-24PLN93.093.091.593.0131624.262004-12-27PLN93.093.893.093.84147.652004-12-28PLN94.095.993.995.9126227238.062004-12-29PLN95.1104.595.1104.5167135330.082004-12-30PLN103.5104.0101.0103.058625120.322004-12-31PLN102.5103.0102.5103.0346671.02005-01-03PLN103.0104.0101.5101.5162933.262005-01-04PLN100.0101.097.697.64591690.22005-01-05PLN95.498.194.298.04472086.282005-01-06PLN99.099.098.099.062214122.522005-01-07PLN100.0100.098.099.82841156.452005-01-10PLN100.0100.097.599.3147728.832005-01-11PLN99.099.099.099.04518.912005-01-12PLN99.7103.099.4102.5249843505.862005-01-13PLN102.5105.0102.5104.0182632379.32005-01-14PLN104.0108.0104.0107.5370258784.162005-01-17PLN108.0111.0107.0111.067921147.482005-01-18PLN108.5112.5108.5112.5377742838.02005-01-19PLN108.5115.5108.5115.5194645444.262005-01-20PLN116.0118.5115.5118.5154732362.362005-01-21PLN118.0120.5118.0120.0278167664.212005-01-24PLN121.0125.0121.0124.0335967835.852005-01-25PLN124.5125.0118.0118.090140217.012005-01-26PLN118.0118.0113.0115.0126642291.82005-01-27PLN115.0115.5114.0115.53871488.62005-01-28PLN115.5116.5115.5116.0103326239.012005-01-31PLN116.5120.5116.5119.0112729266.242005-02-01PLN120.0122.5120.0122.0240958.082005-02-02PLN122.0122.0120.0121.04121299.282005-02-03PLN121.0121.0119.0120.5153018368.682005-02-04PLN120.5121.0116.5120.5209627502.952005-02-07PLN119.0119.0116.0117.5208229490.892005-02-08PLN116.5117.5114.0116.544317102.782005-02-09PLN116.0117.5115.0117.51911144.032005-02-10PLN115.5116.0115.0115.558811135.462005-02-11PLN116.0116.0112.5114.566813151.832005-02-14PLN112.0114.5111.0114.57835321756.072005-02-15PLN116.0119.5116.0117.0224048528.312005-02-16PLN117.5119.5115.0119.576920181.752005-02-17PLN119.0119.0116.0117.555310129.152005-02-18PLN115.0116.5112.0115.512411422790.982005-02-21PLN113.0114.0108.5108.5175539390.282005-02-22PLN109.0109.0107.0109.0175630379.482005-02-23PLN109.0109.5108.0109.065516142.52005-02-24PLN108.0108.0105.5107.0231327494.932005-02-25PLN107.0108.0103.0108.05211471101.652005-02-28PLN107.5109.5105.5109.5131027282.732005-03-01PLN110.0110.5109.0110.075317165.742005-03-02PLN110.5112.0110.5112.0146918326.052005-03-03PLN112.0112.0108.5112.090821202.732005-03-04PLN111.0111.5109.5109.55449101198.422005-03-07PLN111.5111.5110.0110.0410290.232005-03-08PLN110.0110.5110.0110.55935130.552005-03-09PLN110.0110.5109.0110.5228211498.172005-03-10PLN109.0110.5108.0110.571615.482005-03-11PLN110.0110.0110.0110.04339.462005-03-14PLN107.0108.0107.0107.5311513669.442005-03-15PLN107.0108.0106.0107.01291127.612005-03-16PLN105.0106.5105.0106.53326.972005-03-17PLN103.5103.598.2102.0232460467.112005-03-18PLN100.0106.0100.0106.03671276.022005-03-21PLN105.0106.0102.0102.0107321226.112005-03-22PLN102.0104.0102.0102.0282837583.062005-03-23PLN103.0103.099.5102.5474024949.032005-03-24PLN101.0102.5100.5101.5181816366.472005-03-29PLN102.0105.5102.0102.098720202.542005-03-30PLN102.0103.5101.5103.0157732.012005-03-31PLN103.5104.5103.0103.074113153.012005-04-01PLN102.5102.5101.5101.54781097.712005-04-04PLN101.5101.599.6101.574612150.372005-04-05PLN102.0102.0100.0102.056116113.452005-04-06PLN100.0105.0100.0105.0130322265.752005-04-07PLN104.0105.0103.0104.0298862.022005-04-11PLN103.0104.0101.0104.069416142.82005-04-12PLN102.0103.5101.5103.071613146.392005-04-13PLN101.0102.5100.5102.54258.572005-04-14PLN101.0101.0100.5101.0179614361.892005-04-15PLN100.5100.5100.0100.54601092.312005-04-18PLN99.0100.598.1100.0367533724.112005-04-19PLN99.099.099.099.0120523.762005-04-20PLN100.0100.098.598.6518051025.912005-04-21PLN98.5102.098.5102.0310819623.62005-04-22PLN102.0103.5102.0103.562512127.592005-04-25PLN105.5105.5105.0105.06722281411.682005-04-26PLN105.0105.0101.5104.0391226807.02005-04-27PLN101.5104.0101.5102.0291460.082005-04-28PLN102.0102.0102.0102.03126.322005-04-29PLN103.5109.0103.5109.0213140456.192005-05-02PLN106.5107.0106.0106.02321349.372005-05-04PLN107.0107.0106.0106.0420989.052005-05-05PLN105.0106.0103.0104.088822184.772005-05-06PLN106.5107.0104.5106.0287842607.942005-05-09PLN106.0106.0106.0106.03226.782005-05-10PLN107.0108.0106.0106.04249.012005-05-11PLN106.0106.0106.0106.0511.062005-05-12PLN107.0107.0106.0106.05373113.852005-05-13PLN106.0106.0106.0106.076516.112005-05-16PLN107.0107.0106.0107.0105722.322005-05-17PLN107.0107.0107.0107.05206111.282005-05-18PLN107.0107.0106.0106.5100819214.62005-05-19PLN109.0109.5108.0108.0151624328.862005-05-20PLN108.0109.0106.5108.0113814246.462005-05-23PLN108.0110.0108.0110.0132916290.492005-05-24PLN108.0108.0108.0108.0313667.612005-05-25PLN109.0111.0109.0111.068210150.192005-05-27PLN111.0111.0107.5109.53021065.962005-05-30PLN111.0111.5110.0111.5106021234.832005-05-31PLN112.0113.0111.0113.060614135.342005-06-01PLN111.0113.0111.0113.081618.292005-06-02PLN112.5112.5111.5111.5110324.542005-06-03PLN113.0113.0109.0112.5205418457.172005-06-06PLN114.0114.0111.0111.0357879.642005-06-07PLN111.0111.5108.5111.589728197.72005-06-08PLN111.5111.5109.0111.03871185.472005-06-09PLN111.5111.5109.0111.081717.852005-06-10PLN109.0110.0108.0109.0146122317.892005-06-13PLN109.0109.0107.0108.54551798.432005-06-14PLN107.5107.5106.5107.54178.792005-06-15PLN107.0108.0107.0108.0329970.472005-06-16PLN111.0111.0107.0109.54938421068.272005-06-17PLN109.5109.5107.5109.582323178.82005-06-20PLN108.5111.0108.5111.072726160.382005-06-21PLN111.0111.5111.0111.577415172.392005-06-22PLN111.5111.5110.0111.561917137.932005-06-23PLN111.5115.0111.5115.0203034458.942005-06-24PLN114.0117.5113.5117.55015371154.02005-06-27PLN115.5117.0115.5117.0254013593.842005-06-28PLN116.0118.0116.0118.0162219380.292005-06-29PLN119.0119.5118.0119.0136224324.422005-06-30PLN119.0119.5117.0119.53921093.242005-07-01PLN119.5119.5117.0117.04683181104.832005-07-04PLN118.5118.5117.0117.5333124780.92005-07-05PLN117.0117.0115.5115.511149259.492005-07-06PLN115.5116.0113.5115.0126110289.952005-07-07PLN113.5117.0113.5116.5131517300.432005-07-08PLN114.5117.5114.5117.531179732.342005-07-11PLN118.0118.0118.0118.01523.542005-07-12PLN118.0118.0118.0118.01012.362005-07-13PLN118.0118.0116.0116.03738.622005-07-14PLN116.0116.0114.0116.0325675.082005-07-15PLN117.0117.0114.0116.0157536.352005-07-18PLN116.0116.0116.0116.02926.732005-07-19PLN114.0116.0114.0115.06508149.632005-07-20PLN117.0117.0113.5113.5238554.462005-07-21PLN113.5113.5113.5113.52726.132005-07-22PLN113.5115.0113.5115.0174639.582005-07-25PLN115.0116.0115.0116.04716108.432005-07-26PLN114.0115.5112.5115.571912165.572005-07-27PLN112.5117.0112.5117.0112317261.892005-07-28PLN116.0118.0116.0118.076515179.912005-07-29PLN115.5121.0115.0121.0336429802.482005-08-01PLN120.0122.0120.0122.0192646.52005-08-02PLN121.0125.5121.0125.5126729315.032005-08-03PLN123.0126.0123.0125.079011197.72005-08-04PLN125.0125.5120.5125.562921155.332005-08-05PLN125.0126.0125.0126.075318.842005-08-08PLN125.0125.0120.0120.0303436736.862005-08-09PLN120.0123.0120.0123.0305674.872005-08-10PLN121.0123.0120.0123.052014126.512005-08-11PLN121.0121.0121.0121.02716.532005-08-12PLN119.0121.0119.0121.0250560.32005-08-16PLN119.0121.0119.0121.061910148.942005-08-17PLN118.5120.0118.5120.0262762.842005-08-18PLN118.5121.5118.0121.5133113320.992005-08-19PLN121.5121.5121.0121.5134532.472005-08-22PLN119.5122.5119.5122.0168740.912005-08-23PLN121.0121.0121.0121.0191246.222005-08-24PLN119.0122.0119.0122.053011126.772005-08-25PLN121.5121.5119.0121.03631187.712005-08-26PLN121.0122.0121.0122.0738441786.942005-08-29PLN120.5122.5120.5121.05637137.732005-08-30PLN122.5125.0119.5125.077922191.492005-08-31PLN125.0126.0123.0125.045413113.22005-09-01PLN122.5127.0122.5125.568415171.312005-09-02PLN123.5125.0123.0125.0220454.932005-09-05PLN125.5125.5125.0125.071617.812005-09-06PLN125.0126.0125.0125.03761294.462005-09-07PLN125.5125.5125.0125.03538.762005-09-08PLN123.0125.0123.0125.0183945.52005-09-09PLN122.5125.0122.5125.072314180.122005-09-12PLN124.5125.0123.0125.040212100.492005-09-13PLN123.5125.5123.5125.5197849.162005-09-14PLN125.0126.0124.0126.02531363.442005-09-15PLN126.5127.5126.5127.5159740.42005-09-16PLN128.0130.5127.5130.568223176.372005-09-19PLN131.0131.5131.0131.03559.182005-09-20PLN131.0131.0128.0130.52631468.32005-09-21PLN128.5131.5128.5131.5210554.612005-09-22PLN129.5131.5129.0131.553813141.212005-09-23PLN130.0131.0130.0131.09628251.562005-09-26PLN132.0134.0131.5134.0275772.482005-09-27PLN134.0137.0134.0137.043012116.142005-09-28PLN137.0138.0134.5138.099517274.262005-09-29PLN136.0138.0136.0138.02541469.522005-09-30PLN136.0139.5136.0139.52461268.232005-10-03PLN139.0139.5139.0139.03048.362005-10-04PLN137.0139.5137.0139.541611.352005-10-05PLN139.5139.5138.0138.073420.182005-10-06PLN138.5138.5138.0138.01581043.692005-10-07PLN139.0139.0136.5138.02001255.22005-10-10PLN137.0139.5136.0139.578821.62005-11-22PLN142.5144.0142.5143.53141989.622005-11-23PLN144.0144.0144.0144.068714197.862005-11-24PLN143.0144.0140.0144.068718196.242005-11-25PLN144.0145.0141.5143.53391297.12005-11-28PLN144.5146.0142.5146.040621117.382005-11-29PLN147.0148.0144.5148.03282096.132005-11-30PLN148.0150.0146.0150.02681579.882005-12-01PLN150.0151.0150.0151.0220866.282005-12-02PLN151.0152.0151.0152.057817.32005-12-05PLN154.0154.0149.0154.02271769.222005-12-06PLN155.0155.0152.0155.090827.742005-12-07PLN153.0157.0153.0157.02651882.162005-12-08PLN156.0157.5155.0157.532517102.022005-12-09PLN157.5157.5157.0157.553814169.372005-12-12PLN156.5157.5151.5157.52151267.62005-12-13PLN154.5158.0154.5158.082614260.032005-12-14PLN160.0164.0160.0164.0136227436.392005-12-15PLN162.0164.0158.0160.540822130.942005-12-16PLN158.5165.0158.5165.052732171.02005-12-19PLN170.0172.0169.0171.0125449428.662005-12-20PLN170.5172.0169.0171.092518317.552005-12-21PLN171.0172.0170.0170.042112143.732005-12-22PLN170.0170.0169.0170.02811095.392005-12-23PLN170.0170.0168.0170.033513112.982005-12-27PLN170.0170.0168.0169.02871297.212005-12-28PLN168.0169.5166.5169.556321188.882005-12-29PLN169.0170.5166.5170.537321126.012005-12-30PLN167.5171.0167.5168.061716207.582006-01-02PLN168.0170.5168.0170.5611072058.462006-01-03PLN174.0175.0171.0175.012980644446.352006-01-04PLN177.0177.0169.0175.096630336.222006-01-05PLN175.0175.0169.0175.098325342.02006-01-06PLN175.5175.5172.5175.038320132.962006-01-09PLN175.0175.0172.5175.040125139.912006-01-10PLN175.5175.5172.0172.034512120.522006-01-11PLN170.0174.0170.0174.035114121.682006-01-12PLN174.5175.0174.0174.06350242210.822006-01-13PLN174.0174.5174.0174.5247785.972006-01-16PLN174.5174.5174.0174.0129844.992006-01-17PLN173.5175.0171.5175.04153201430.982006-01-18PLN177.0177.0170.5175.02311180.722006-01-19PLN176.0176.0173.0173.02629.032006-01-20PLN170.5174.0170.0174.0241882.312006-01-23PLN172.0175.0172.0175.045715.662006-01-24PLN175.0175.5175.0175.5701324.512006-01-25PLN172.5176.0172.0174.05273171834.622006-01-26PLN173.0174.5172.0174.5158754.552006-01-27PLN175.0175.0170.5174.51721359.132006-01-30PLN173.0173.0170.5173.02171874.532006-01-31PLN174.5174.5173.0174.034012118.232006-02-01PLN171.0174.0171.0174.075412260.032006-02-02PLN172.0175.5172.0175.591128317.672006-02-03PLN174.5180.0170.0180.02191375.892006-02-06PLN176.0179.0173.0178.542118149.912006-02-07PLN174.0177.0173.0177.02771696.712006-02-08PLN175.0177.0175.0175.54025142.02006-02-09PLN175.0176.0175.0176.036412.642006-02-10PLN174.0180.0174.0179.05212151865.882006-02-13PLN179.5180.0177.0177.02051173.592006-02-14PLN180.0180.0170.0179.558224204.712006-02-15PLN180.5189.0180.5188.5250033924.012006-02-16PLN188.5195.0188.5195.06382342419.882006-02-17PLN195.0197.0193.0197.0112427441.112006-02-20PLN189.5202.0189.5202.0207038826.062006-02-21PLN203.0206.0203.0206.0216822887.462006-02-22PLN208.0210.5206.0209.0239434999.712006-02-23PLN209.0210.0207.0210.0158612661.092006-02-24PLN210.0216.0210.0216.053425228.052006-02-27PLN216.0230.0216.0230.087142386.952006-02-28PLN234.5234.5225.0232.550633234.332006-03-01PLN232.0235.0229.5235.079940374.772006-03-02PLN237.0239.0234.0239.042124199.592006-03-03PLN238.5238.5228.0233.073133341.282006-03-06PLN233.0237.0229.0237.038117175.332006-03-07PLN236.5236.5228.0229.031515144.642006-03-08PLN223.0230.0217.0230.0157956701.412006-03-09PLN223.0228.0221.5227.578534352.612006-03-10PLN227.5227.5220.5225.037225166.322006-03-13PLN223.0225.0222.0225.077521347.432006-03-14PLN225.0225.0221.0221.062927.572006-03-15PLN220.0224.0220.0224.045517202.322006-03-16PLN224.0224.5222.0222.0401117.862006-03-17PLN224.0224.0220.0220.0321.342006-03-20PLN224.5224.5221.0221.0934.012006-03-21PLN217.5220.0215.0215.066828.562006-03-22PLN212.0218.0210.0218.01011743.082006-03-23PLN218.0220.0218.0220.026211.42006-03-24PLN220.0220.0220.0220.0823.522006-03-27PLN220.0225.0216.0225.043721194.72006-03-28PLN226.0230.0226.0230.087927401.662006-03-29PLN223.0231.0223.0231.065111299.392006-03-30PLN231.0234.0230.0234.040915189.942006-03-31PLN232.0236.0230.5236.067618317.022006-04-03PLN234.0237.5230.5235.537223174.012006-04-04PLN237.0237.0229.0236.01711280.642006-04-05PLN236.0245.0236.0244.0132028634.022006-04-06PLN244.0244.0240.0240.042225204.092006-04-07PLN243.5243.5240.0241.53164111528.042006-04-10PLN240.0241.5240.0240.072634.592006-04-11PLN240.0243.0240.0240.0122216586.592006-04-12PLN240.0240.0233.5240.089020422.612006-04-13PLN236.0244.0236.0244.055510270.262006-04-18PLN242.0242.5239.0242.03449166.032006-04-19PLN244.0244.0244.0244.048523.422006-04-20PLN244.0252.5243.0252.05167272530.962006-04-21PLN270.0270.0264.0264.027621148.152006-04-24PLN270.0270.0263.0266.0143576.932006-04-25PLN264.0267.0263.0264.52358131257.472006-04-26PLN263.0267.0263.0267.024412.692006-04-27PLN267.0269.0264.0267.01831497.432006-04-28PLN264.5269.5264.5269.064725348.352006-05-02PLN271.0271.0266.0266.01011254.212006-05-04PLN269.0270.0267.0270.030917166.282006-05-05PLN289.0289.5279.0282.562124349.982006-05-08PLN296.5299.0280.0299.02059631208.862006-05-09PLN304.0304.0291.0300.057538340.392006-05-10PLN303.5303.5295.0299.032734194.462006-05-11PLN297.0298.0295.0297.028719170.492006-05-12PLN295.5297.0295.0296.066216392.392006-05-15PLN295.0295.0287.0295.018315107.612006-05-16PLN298.0298.0295.0296.0251551488.92006-05-17PLN297.5299.0291.0298.037220219.762006-05-18PLN298.0298.0285.0294.525925150.982006-05-19PLN291.5296.5288.0294.062017360.412006-05-22PLN286.0290.0272.0290.050039283.752006-05-23PLN273.0285.5272.0285.52488771382.752006-05-24PLN286.0287.0278.0287.035315197.912006-05-25PLN282.0287.5275.0287.52549451411.042006-05-26PLN287.0290.0284.0288.025114144.272006-05-29PLN289.5290.0284.0288.5101858.162006-05-30PLN280.5287.0278.0287.023315131.762006-05-31PLN283.0287.0282.5287.0110663.062006-06-01PLN282.0289.5280.5289.553625306.012006-06-02PLN290.0290.0289.0290.039216227.22006-06-05PLN290.0295.0290.0295.046710271.392006-06-06PLN291.5292.0286.0291.01421582.232006-06-07PLN291.02006-06-08PLN286.5286.5286.5286.51025.732006-06-09PLN285.0286.5282.5286.534519.392006-06-12PLN276.5278.0262.0262.02105461121.752006-06-13PLN242.0250.0227.0230.05945832753.072006-06-14PLN221.0230.0220.0225.03750571693.612006-06-16PLN226.0233.0226.0231.594543.182006-06-19PLN233.0240.0222.0232.089335413.282006-06-20PLN237.0240.0232.0232.024714115.162006-06-21PLN235.0237.0232.0232.01321261.772006-06-22PLN232.0237.0232.0233.01941290.912006-06-23PLN238.0238.0232.0232.0104748.42006-06-26PLN239.5239.5231.0231.0133563.582006-06-27PLN239.0240.0235.0240.021512102.692006-06-28PLN248.0249.0243.5245.53209157.722006-06-29PLN283.0283.0248.0260.059528312.792006-06-30PLN266.0280.0266.0275.0100225550.392006-07-03PLN275.0275.0274.5275.0108659.352006-07-04PLN272.0272.0267.0271.028317152.722006-07-05PLN272.0272.0272.0272.0311.632006-07-06PLN272.0277.0272.0274.0681137.392006-07-07PLN275.0275.0270.5271.02455132.842006-07-10PLN263.0279.0263.0279.026111144.462006-07-11PLN280.0280.0275.0275.089749.42006-07-12PLN270.5285.0270.5285.057622321.252006-07-13PLN286.0286.0274.0281.038816216.522006-07-14PLN275.0280.0273.0276.027020148.692006-07-17PLN276.0276.0275.0275.01025.512006-07-18PLN274.0274.0274.0274.01015.482006-07-19PLN275.0276.0270.5270.594651.652006-07-20PLN274.0274.0270.0270.0824.362006-07-21PLN274.0274.0274.0274.029115.892006-07-24PLN270.0275.0270.0275.070638.32006-07-25PLN270.0272.0270.0270.0115962.32006-07-26PLN269.0274.0269.0274.0165789.212006-07-27PLN275.0275.0269.0273.533916184.942006-07-28PLN270.0275.5270.0271.027614.822006-07-31PLN280.0287.0277.5286.050625287.762006-08-01PLN280.0280.0275.0275.099754.862006-08-02PLN270.5275.0270.5275.01739.332006-08-03PLN270.5271.0270.0270.020619111.342006-08-04PLN267.5273.0267.5270.0911049.222006-08-07PLN269.5271.5266.5270.51903171029.682006-08-08PLN270.5270.5266.0270.087646.472006-08-09PLN268.0269.5268.0269.51226.452006-08-10PLN269.5269.5261.0264.576940.022006-08-11PLN262.0264.0262.0262.0137515720.692006-08-14PLN249.0252.5243.0243.024318119.442006-08-16PLN248.0250.0248.0250.036213180.852006-08-17PLN252.0252.0251.0251.060230.182006-08-18PLN250.5254.0250.5254.074537.32006-08-21PLN254.0254.0253.0253.030315.212006-08-22PLN258.0260.0252.0252.039820202.442006-08-23PLN250.0253.0250.0253.066533.232006-08-24PLN253.5253.5246.0252.083741.612006-08-25PLN252.02006-08-28PLN252.02006-08-29PLN246.0254.5245.5250.01971198.542006-08-30PLN250.0257.0250.0257.01621282.642006-08-31PLN263.0265.0263.0265.0108556.852006-09-01PLN270.0270.0270.0270.0110.542006-09-04PLN269.4270.0265.0268.5711038.052006-09-05PLN268.0269.9268.0269.01591185.672006-09-06PLN269.5269.9269.5269.928011151.12006-09-07PLN260.1270.0260.1270.058029310.872006-09-08PLN265.0265.0265.0265.0110.532006-09-11PLN265.0265.0256.0256.065834.062006-09-12PLN256.1256.1256.1256.11326.662006-09-13PLN255.0267.0255.0267.01601082.612006-09-14PLN266.9266.9261.5261.545223.62006-09-15PLN256.5262.0256.5262.056714294.312006-09-18PLN262.0268.0262.0263.043515232.682006-09-19PLN264.0264.0260.0263.818365119551.562006-09-20PLN263.0263.0261.0263.022110115.932006-09-21PLN266.0267.0266.0266.91990111062.172006-09-22PLN267.0267.0265.0265.090747.972006-09-25PLN264.0270.0264.0269.5108017579.692006-09-26PLN261.1273.0261.1273.01885301019.892006-09-27PLN276.0277.0270.1275.03738182053.332006-09-28PLN276.0276.0270.0275.03396101867.492006-09-29PLN277.2278.0272.0277.071811396.242006-10-02PLN278.0278.0273.0273.0118665.032006-10-03PLN268.1270.0268.1270.0801143.062006-10-04PLN267.0278.0265.0278.018715101.22006-10-05PLN275.0278.0270.5270.959820328.612006-10-06PLN271.0273.0271.0273.0134673.032006-10-09PLN273.0275.0265.0271.05674163098.942006-10-10PLN273.0277.5273.0275.15007275.122006-10-11PLN278.0278.0275.1275.1132772.752006-10-12PLN275.1279.0275.0275.047218261.392006-10-13PLN278.0279.0275.0275.087510485.532006-10-16PLN281.0281.0275.1275.153513299.482006-10-17PLN273.2273.6247.6247.62597141.72006-10-18PLN271.0273.5270.0273.5871947.292006-10-19PLN273.0274.0273.0273.0130570.992006-10-20PLN273.0273.0268.0268.548416261.132006-10-23PLN262.0265.0260.0265.020711108.982006-10-24PLN263.0267.0263.0267.082923441.02006-10-25PLN267.0270.0260.0268.06646353563.392006-10-26PLN269.5270.0269.5270.07906134262.242006-10-27PLN270.0270.0269.5270.0135429731.112006-10-30PLN262.0270.0262.0265.041718221.472006-10-31PLN270.0270.0262.5262.572338.342006-11-02PLN264.0270.0264.0270.037916202.352006-11-03PLN270.0270.0265.1269.5137873.822006-11-06PLN271.0272.0265.0265.047139253.492006-11-07PLN270.0270.0265.0265.123412124.842006-11-08PLN269.5269.5265.0265.02713151438.02006-11-09PLN265.2265.2253.0263.02415181272.12006-11-10PLN258.0264.1258.0259.133217174.342006-11-13PLN260.0263.0260.0263.01131059.292006-11-14PLN253.2265.0253.2256.21321269.32006-11-15PLN250.2255.0243.8249.538224190.32006-11-16PLN249.0258.2244.5255.056826287.362006-11-17PLN259.5260.5255.0255.030310155.572006-11-20PLN253.0254.5253.0253.03339169.132006-11-21PLN255.0255.0251.4251.54279214.942006-11-22PLN255.0255.0252.0255.028316144.322006-11-23PLN261.0261.0255.0255.031316159.672006-11-24PLN255.0262.6252.0262.642717217.942006-11-27PLN262.6264.0250.2250.2172424901.272006-11-28PLN252.0258.5252.0257.0180117925.472006-11-29PLN260.0260.0260.0260.03619187.722006-11-30PLN260.0260.0256.0260.033513174.062006-12-01PLN252.1263.0252.1263.059622308.832006-12-04PLN262.0269.0261.5269.03379251778.272006-12-05PLN269.0269.0260.1269.039925212.172006-12-06PLN269.1269.1267.4269.037110199.482006-12-07PLN257.0272.0257.0272.089649482.282006-12-08PLN271.9272.0267.0272.08186204451.912006-12-11PLN272.0272.0265.0265.02096151115.42006-12-12PLN267.0270.0262.5270.046922251.482006-12-13PLN270.0273.0270.0272.639718215.322006-12-14PLN272.1273.6267.5273.01341072.912006-12-15PLN267.5267.5260.1265.02437128.662006-12-18PLN265.0272.9265.0272.959125320.112006-12-19PLN268.0272.3268.0268.03248174.52006-12-20PLN270.0272.0260.0272.074331400.392006-12-21PLN272.0272.0261.3272.022316120.682006-12-22PLN272.9272.9264.6266.033325180.082006-12-27PLN266.0266.0261.2263.1121513644.932006-12-28PLN270.0270.0265.0269.0207081811037.292006-12-29PLN260.2273.0260.2263.134224183.922007-01-02PLN263.2265.2263.2265.2723.692007-01-03PLN270.0272.0260.2263.1841044.942007-01-04PLN269.0269.0260.3268.71346.82007-01-05PLN269.0269.0264.0264.01002675393.842007-01-08PLN260.5265.0260.5265.032416.932007-01-09PLN263.0263.0263.0263.01015.262007-01-10PLN261.0261.0261.0261.0151178.822007-01-11PLN262.5262.5262.0262.062332.52007-01-12PLN262.5268.0262.5268.039620.642007-01-15PLN266.0272.0262.0271.97710374161.672007-01-16PLN269.0272.0265.0265.063720345.812007-01-17PLN271.5276.8271.5276.890336495.952007-01-18PLN275.0285.0275.0280.999432559.072007-01-19PLN281.0300.0281.0297.5148444873.112007-01-22PLN299.0299.0287.0294.527022159.992007-01-23PLN290.5293.5283.0293.545811262.812007-01-24PLN286.2290.0286.2290.043424.872007-01-25PLN285.0290.0285.0290.05028291.142007-01-26PLN285.0285.0285.0285.01015.72007-01-29PLN285.0310.5285.0310.559229354.852007-01-30PLN310.5316.0310.5315.071026446.082007-01-31PLN315.0320.0310.0315.05237143260.092007-02-01PLN311.0311.0303.0310.041110254.192007-02-02PLN302.0322.5301.0318.5102632641.632007-02-05PLN320.0320.0307.0320.027416173.522007-02-06PLN320.0320.0313.1320.035817228.752007-02-07PLN312.1320.0312.1318.0142890.52007-02-08PLN311.0318.0310.0318.017911113.542007-02-09PLN308.0320.0308.0318.0117874.062007-02-12PLN320.0320.0312.0320.01889120.062007-02-13PLN318.0320.0312.6319.511708744.452007-02-14PLN313.1319.5313.1319.588855.972007-02-15PLN314.0319.9306.2318.523418146.772007-02-16PLN318.4320.0318.4320.050013319.012007-02-19PLN319.0322.9315.9322.93593372303.052007-02-20PLN322.0322.0316.7316.7102664.892007-02-21PLN316.0319.0311.6319.01241878.652007-02-22PLN318.8319.5318.8319.5202051290.762007-02-23PLN319.9324.8319.9324.874412482.762007-02-26PLN324.0336.0324.0336.025513166.822007-02-27PLN318.1335.0317.0335.02613191709.02007-02-28PLN303.0333.0303.0332.089839583.492007-03-01PLN324.0330.0320.5320.530427196.352007-03-02PLN314.1318.5312.6313.03209200.492007-03-05PLN304.8304.8286.5297.078118461.762007-03-06PLN300.0309.0298.0309.021714130.912007-03-07PLN309.9309.9309.9309.9925.582007-03-08PLN303.0320.0303.0320.04438276.222007-03-09PLN325.0325.0304.2304.268841.952007-03-12PLN304.0320.0295.5320.044022272.032007-03-13PLN321.0321.0320.0320.01656105.812007-03-14PLN310.0320.0310.0320.01675106.542007-03-15PLN320.0344.5320.0330.069428459.92007-03-16PLN330.0336.5330.0336.02078139.142007-03-19PLN336.0344.0336.0344.04157282.272007-03-20PLN344.0344.0340.0340.052635.482007-03-21PLN340.0343.9340.0343.762815431.512007-03-22PLN344.0344.0334.5334.5144698.622007-03-23PLN330.5344.0330.5344.066425455.412007-03-26PLN340.0345.0340.0345.0120582.262007-03-27PLN344.5360.0344.0360.090729638.322007-03-28PLN359.5367.0356.8356.82446174.652007-03-29PLN356.7358.0356.7357.03069218.62007-03-30PLN360.0367.0349.0366.598726706.222007-04-02PLN365.0365.0355.5360.050216361.892007-04-03PLN355.5377.4349.0369.066616488.22007-04-04PLN369.0370.0369.0370.067849.562007-04-05PLN370.0370.0369.0369.065548.072007-04-10PLN375.0378.0365.7378.0107746811.992007-04-11PLN372.0375.0372.0374.95239391.262007-04-12PLN378.0378.0363.0363.066920493.622007-04-13PLN371.0371.0370.0370.9101110750.062007-04-16PLN371.0375.0365.0370.02851242129.182007-04-17PLN370.0370.0360.8370.031013228.52007-04-18PLN369.0373.1369.0372.51468108.532007-04-19PLN371.0372.0366.5372.01500221108.02007-04-20PLN372.0378.0372.0375.0106718802.842007-04-23PLN375.0375.0360.0370.91359171010.692007-04-24PLN360.5370.0356.2370.069815514.622007-04-25PLN369.9380.0361.2380.01634251210.222007-04-26PLN380.0380.0375.0375.02147121615.252007-04-27PLN366.0383.0366.0380.0124623952.622007-04-30PLN389.0389.0381.0389.05337414.662007-05-02PLN395.0395.0380.3385.057629449.462007-05-04PLN385.0398.0381.0396.02274341802.062007-05-07PLN398.0398.0397.0397.03747296.992007-05-08PLN397.0397.0393.0393.0155371222.952007-05-09PLN395.0395.0393.0394.090321712.522007-05-10PLN390.0398.0390.0394.050612399.332007-05-11PLN367.0396.0367.0395.049321387.962007-05-14PLN395.0396.5390.0396.066011519.232007-05-15PLN398.0398.0387.1394.0125519987.192007-05-16PLN395.0395.0391.0394.01804141.32007-05-17PLN394.0394.0390.0390.0110818868.092007-05-18PLN394.5395.0394.0394.068011536.372007-05-21PLN394.0395.4390.0392.089617703.442007-05-22PLN394.9401.0392.0394.02217321752.682007-05-23PLN398.0398.0392.0394.022711178.952007-05-24PLN399.0404.0389.1395.03775273022.172007-05-25PLN398.0399.0390.0399.01712191364.32007-05-28PLN399.0403.0391.0403.01946191552.082007-05-29PLN397.0402.0397.0400.02365161885.482007-05-30PLN399.0400.0390.0398.01570321248.842007-05-31PLN400.0400.0392.0398.926621211.822007-06-01PLN392.4398.9392.2397.4123228979.782007-06-04PLN397.3397.3390.1394.250511398.032007-06-05PLN385.3397.0384.0390.42503201963.122007-06-06PLN382.0387.9378.5378.548111367.652007-06-08PLN355.0370.0355.0366.01670371231.732007-06-11PLN380.0384.0375.0375.01449108.552007-06-12PLN392.0392.0372.1372.180724612.112007-06-13PLN390.0390.0374.4375.028012216.322007-06-14PLN375.0380.0370.0373.053118398.622007-06-15PLN375.0375.0360.0360.056329414.082007-06-18PLN360.5370.0357.1368.026416193.62007-06-19PLN365.0365.0360.0360.03169229.262007-06-20PLN369.0375.0360.2369.037320277.152007-06-21PLN359.8379.9359.8369.053015398.672007-06-22PLN363.3379.0363.2376.02796210.682007-06-25PLN362.8376.0362.8371.939212292.792007-06-26PLN365.0372.5364.0372.540514300.782007-06-27PLN368.0379.9368.0368.017112127.162007-06-28PLN376.6385.0376.6384.045715349.292007-06-29PLN384.0390.0384.0384.016210125.292007-07-02PLN376.0390.0376.0380.516916130.242007-07-03PLN380.5390.0380.5390.0105781.812007-07-04PLN382.6382.6374.9375.031217236.252007-07-05PLN375.0378.0371.0378.073854.982007-07-06PLN375.5383.5375.0383.566849.722007-07-09PLN385.5385.5375.9380.0123993.672007-07-10PLN373.5382.4365.3380.052118393.782007-07-11PLN375.0379.8370.7379.81301097.172007-07-12PLN372.9372.9371.0371.043615323.532007-07-13PLN370.0371.1366.0371.025012185.082007-07-16PLN370.0370.0361.0370.030015217.932007-07-17PLN344.0379.5344.0379.515728114.232007-07-18PLN379.5379.5370.0370.044432.62007-07-19PLN370.0370.0365.0369.025414185.672007-07-20PLN368.0368.8361.0368.8127593.22007-07-23PLN370.0370.0359.9360.049529358.72007-07-24PLN360.0370.0350.1360.029227210.732007-07-25PLN350.0359.5350.0359.41331694.292007-07-26PLN352.0359.0347.5359.034920246.772007-07-27PLN350.1359.0350.1359.0831258.962007-07-30PLN359.0359.0359.0359.0412.872007-07-31PLN359.9359.9359.9359.9110.722007-08-01PLN355.0355.0352.8352.828010197.762007-08-02PLN350.5359.3349.1349.123712166.892007-08-03PLN350.0359.3341.0359.32159149.982007-08-06PLN340.0350.0320.0350.046631312.742007-08-07PLN330.0350.0330.0350.01371794.322007-08-08PLN330.0340.0330.0340.019123128.172007-08-09PLN335.0346.0335.0346.03191112159.442007-08-10PLN335.0340.0331.5340.053735.62007-08-13PLN333.0345.0333.0345.0109574.992007-08-14PLN345.02007-08-16PLN310.5310.5300.0310.042825.532007-08-17PLN271.0323.4271.0323.422423133.212007-08-20PLN315.0345.0315.0325.041427.582007-08-21PLN316.9325.0316.9325.0113872.692007-08-22PLN325.0328.0317.0328.068644.452007-08-23PLN336.8338.0325.0338.0114775.752007-08-24PLN338.0338.0329.6329.6130585.762008-07-24PLN164.0164.0163.5164.0204866.92007-08-27PLN325.0325.0300.0307.824231251493.152007-08-28PLN308.0309.0290.2305.016816102.52007-08-29PLN291.0309.0282.8309.01382282.092010-03-25PLN341.0344.0333.0344.03343592250.672008-07-25PLN155.1168.4155.1168.460319.432007-08-30PLN310.0311.0278.0278.029328172.872007-08-31PLN290.0302.0280.0301.0941355.932007-09-03PLN301.0301.0291.1300.035917213.882008-07-28PLN169.0169.0169.0169.01525.072007-09-04PLN300.0300.0293.0300.053111311.562010-03-26PLN334.1359.0332.0355.03546722407.052007-09-05PLN305.0305.0298.0298.01211772.812007-09-06PLN285.0298.0285.0298.0681039.742008-07-29PLN170.0170.0161.0169.52501382.932007-09-07PLN290.0298.0281.6290.526413152.972007-09-10PLN297.5297.5280.0284.033121187.022007-09-11PLN291.0292.0283.0284.0130974.672008-07-30PLN170.0170.0170.0170.036212.242010-03-29PLN363.0363.0344.1345.071624499.732007-09-12PLN281.6284.0281.5284.035419.762007-09-13PLN280.1290.0280.0280.01746271008.542007-09-14PLN282.5285.0280.0280.098410554.572008-07-31PLN170.02007-09-17PLN280.0280.0277.5277.540522.232010-03-30PLN353.9353.9336.0336.056827386.252007-09-18PLN275.0275.0270.0275.01821199.072007-09-19PLN275.0280.0275.0280.01171165.222008-08-01PLN170.0174.5169.9174.51201241.362007-09-20PLN280.0285.0275.0275.020818115.622007-09-21PLN272.0275.9265.5275.957922310.342008-08-04PLN174.52007-09-24PLN276.5276.5276.0276.045324.852009-02-05PLN161.8161.8154.1161.045618144.892007-09-25PLN270.2270.2266.5266.541422.092007-09-26PLN276.4276.4276.4276.420111.062008-08-05PLN189.0189.0170.0170.01351148.152007-09-27PLN275.9276.4265.3270.01651689.892008-08-06PLN180.0180.0175.5177.760321.072007-09-28PLN270.0278.0270.0276.4170893.842007-10-01PLN282.0282.0268.7269.02979160.762008-08-07PLN165.0168.5165.0165.085728.462007-10-02PLN268.0268.0253.4260.094416492.622007-10-03PLN260.0260.0250.9253.050519256.62008-08-08PLN165.0165.0165.0165.02839.242007-10-04PLN253.0257.0253.0257.01711186.812007-10-05PLN257.0257.0255.0257.02176111.52008-08-11PLN165.0178.7165.0178.72146.962007-10-08PLN263.0265.0260.0261.037712197.212008-08-12PLN178.72007-10-09PLN261.0261.0244.1250.176444386.812007-10-10PLN251.0252.0249.0251.0184941928.012008-08-13PLN174.3174.3174.3174.358120.222007-10-11PLN250.0250.0245.0250.028123139.952007-10-12PLN246.1250.0244.0249.039826195.042008-08-14PLN170.0170.0170.0170.0311.022007-10-15PLN249.0253.9245.1253.956817284.572007-10-16PLN250.0252.0250.0250.563431.562008-08-18PLN171.0171.0171.0171.01525.132007-10-17PLN250.0253.8250.0253.855927.642008-08-19PLN171.02007-10-18PLN253.8254.0250.0250.025512.622007-10-19PLN253.5253.5250.0253.522511.082008-08-20PLN166.8167.0162.7167.02939.652007-10-22PLN252.0252.0252.0252.01437.062008-08-21PLN156.1166.0151.0156.0146945.442007-10-23PLN249.1252.0248.1250.051925.542007-10-24PLN250.02008-08-22PLN160.7164.0160.7164.03049.662007-10-25PLN250.0250.0250.0250.016482824.02007-10-26PLN248.1248.1246.0247.01911994.512008-08-25PLN160.0166.2160.0166.2871028.722007-10-29PLN245.0249.5245.0249.560629.542007-10-30PLN249.9249.9249.0249.070634.942008-08-26PLN162.1162.1161.9162.0190561.552007-10-31PLN247.0247.0242.0242.0114955.792008-08-27PLN162.0162.0162.0162.01013.242007-11-02PLN238.0246.0235.0244.038922188.842007-11-05PLN245.8245.8240.0240.057427.382008-08-28PLN155.5159.9155.5155.5125939.052007-11-06PLN240.0240.0230.0240.023122109.252007-11-07PLN230.6240.0230.0240.01731581.282008-08-29PLN158.7158.7158.7158.7110.322007-11-08PLN232.0237.0227.5237.035722165.122008-09-01PLN156.0159.0156.0159.095530.022007-11-09PLN236.0240.0225.0235.031226144.52007-11-12PLN234.0234.0223.1231.026619122.622008-09-02PLN166.9166.9162.7162.780326.182007-11-13PLN230.0234.0230.0234.02022293.642007-11-14PLN240.0240.0230.1234.01411966.262008-09-03PLN163.5163.5162.0162.02628.442007-11-15PLN233.7233.7230.2230.21131452.262008-09-04PLN160.0160.0160.0160.015002480.02007-11-16PLN230.0230.2230.0230.293942.792007-11-19PLN230.2233.7225.0225.071321327.512008-09-05PLN158.0158.0156.1156.182225.842007-11-20PLN225.0225.0198.1225.02905581195.212007-11-21PLN215.0230.0215.0230.0631028.052008-09-08PLN156.5156.5156.5156.51013.132007-11-22PLN222.0239.0210.0239.057628263.722008-09-09PLN156.5158.5156.0158.0217968.692007-11-23PLN250.0262.0239.0250.0137143680.222007-11-26PLN282.0282.0240.5260.081543430.672008-09-10PLN158.5158.5153.5157.02046.32007-11-27PLN250.1265.0250.1261.048924.982007-11-28PLN260.0270.0252.0270.020413108.262008-09-11PLN157.02007-11-29PLN268.0275.0265.0275.069927380.242008-09-12PLN158.0158.0158.0158.01615.062007-11-30PLN263.0278.0263.0278.0109735604.02007-12-03PLN275.0275.0275.0275.099554.452008-09-15PLN151.0155.0151.0155.01123.332007-12-04PLN270.0270.0269.0269.01125.932008-09-16PLN153.9153.9153.9153.9110.312007-12-05PLN263.0278.0262.0278.052524287.432007-12-06PLN278.0278.0270.0275.0108759.02008-09-17PLN154.9158.4154.9158.4932.82007-12-07PLN268.2279.0267.0279.058127320.542007-12-10PLN272.1273.0267.0267.038419207.842008-09-18PLN158.42007-12-11PLN265.0276.9260.0276.924223129.182008-09-19PLN158.4163.4158.4163.43100121011.962007-12-12PLN270.1270.9265.0270.941720225.292007-12-13PLN263.0270.9261.5270.135425188.352008-09-22PLN163.4163.4163.4163.41123.592007-12-14PLN265.0270.0261.8270.038934207.342007-12-17PLN270.0271.0261.1271.036719196.772008-09-23PLN155.0163.4155.0163.42046.52007-12-18PLN264.5271.0264.5271.01661289.042008-09-24PLN152.0163.4152.0163.41411044.032007-12-19PLN273.0274.5272.0274.51001054.812007-12-20PLN270.0274.0270.0272.072739.182008-09-25PLN163.4163.4163.4163.4310.982007-12-21PLN265.1276.0265.1276.023118126.12007-12-27PLN271.1276.0271.1276.025213.652008-09-26PLN160.0160.0155.0155.068621.192007-12-28PLN276.02008-09-29PLN155.1155.1155.1155.136211.172008-01-02PLN270.0270.0270.0270.034318.362008-01-03PLN270.0270.0270.0270.0110.542008-09-30PLN161.0161.0156.1156.13029.382008-01-04PLN270.0270.0248.0248.076538.732008-01-07PLN248.02008-10-01PLN156.1156.1156.1156.137311.552008-01-08PLN241.9241.9240.0240.050224.112008-10-02PLN156.1156.1156.1156.1521.562008-01-09PLN254.7254.7225.2249.01371165.972008-01-10PLN249.0249.0236.1242.064630.962008-10-03PLN152.2159.0150.6159.0212864.882008-01-11PLN238.5238.5235.0238.0112653.262008-10-06PLN159.0159.0159.0159.050515.92008-01-14PLN232.0238.0222.0238.01811783.562008-01-15PLN230.7232.0230.7232.02129.692008-10-07PLN155.5155.5155.5155.5431.242008-01-16PLN210.0225.0210.0225.02161893.642008-01-17PLN223.0232.0215.0231.72184699.752008-10-08PLN142.0156.0140.0155.51901156.172008-01-18PLN220.0235.0220.0235.028116127.12008-10-09PLN140.1156.0140.1155.52981888.52008-01-21PLN238.0238.0225.0231.21171553.392008-01-22PLN220.5229.8220.0225.070831.12008-10-10PLN155.0155.0141.0148.5189855.212008-01-23PLN222.6228.0222.5228.052823.472008-01-24PLN230.0242.0224.0240.076030350.482008-10-13PLN141.5155.0138.0152.01992758.312008-01-25PLN245.0248.5230.1246.934324167.592008-10-14PLN151.0152.0144.2152.072721.772008-01-28PLN232.0250.0232.0246.9152553752.762008-01-29PLN261.0261.0244.1249.02146106.642008-10-15PLN144.0156.0141.7150.041421122.212008-01-30PLN249.5249.5249.5249.51014.992008-10-16PLN145.0150.0145.0150.01845.32008-01-31PLN235.5250.0235.5250.0110429549.82008-02-01PLN248.9249.0245.0249.0102650.792008-10-17PLN150.02008-02-04PLN250.5250.5241.6241.61446.962008-02-05PLN249.6249.6249.6249.6110.52008-10-20PLN145.1152.0145.0151.5153844.582008-02-06PLN240.0249.6240.0249.62001397.332008-10-21PLN153.0153.0145.0148.02311767.762008-02-07PLN241.5247.9241.0247.937014182.222008-02-08PLN244.0250.8244.0250.860729.812008-10-22PLN142.9152.0140.0152.046219133.082008-02-11PLN250.0250.0250.0250.0512.52008-10-23PLN141.0149.5140.0149.52751279.142008-02-12PLN250.0250.0250.0250.0110.52008-02-13PLN244.2260.0244.1260.032422164.542008-10-24PLN149.0149.5140.0149.5145530418.332008-02-14PLN255.1260.0255.0260.032513167.222008-02-15PLN250.0258.0250.0258.0101851.772008-10-27PLN141.0143.8140.0140.016086354567.512008-02-18PLN252.0252.0250.0250.082012410.182008-10-28PLN142.0142.9137.0142.92591173.052008-02-19PLN251.0252.0251.0252.060230.142008-02-20PLN252.02008-10-29PLN148.0148.6140.0142.9144827414.562008-02-21PLN245.0245.0243.0245.03470101697.122008-10-30PLN143.4143.4143.0143.0155444.362008-02-22PLN245.0245.0245.0245.0110.492008-02-25PLN240.6245.0240.1245.07276349.212008-10-31PLN145.9149.0145.4148.080923.432008-02-26PLN240.3240.3238.0238.08195393.42008-02-27PLN234.0235.0232.0232.0203010948.162008-11-03PLN150.0150.0150.0150.0531.52008-02-28PLN242.8242.8235.1238.07247349.752008-11-04PLN150.0155.0150.0155.010498316.032008-02-29PLN232.5240.0232.5240.01125.132008-03-03PLN232.5239.0226.0239.0142113643.682008-11-05PLN155.0155.0147.2155.02191667.242008-03-04PLN239.0239.0239.0239.022310.522008-03-05PLN238.0238.0238.0238.01115.242008-11-06PLN154.8154.8148.0153.05078155.292008-03-06PLN237.0240.0237.0240.065430.932008-11-07PLN155.0155.0146.0155.072938218.082008-03-07PLN240.02008-03-10PLN239.0239.0238.4238.4500232384.962008-11-10PLN155.0158.0155.0158.02748.382008-03-11PLN238.5245.0234.3245.066117317.532008-03-12PLN245.0246.9239.0246.9105551.122008-11-12PLN158.0158.0158.0158.01324.112008-03-13PLN245.0245.0244.9244.9100348.992008-11-13PLN158.0158.0158.0158.044113.92008-03-14PLN244.9244.9244.9244.930314.692008-03-17PLN244.0244.0244.0244.0110.492008-11-14PLN150.0159.0150.0159.0721022.792008-03-18PLN244.0244.0244.0244.022110.742008-03-19PLN244.0248.8244.0248.859329.212008-11-17PLN151.0151.0150.6150.6822.412008-03-20PLN226.6248.9226.6248.9180986.532008-11-18PLN150.6154.0145.0150.636510.842008-03-25PLN248.9248.9248.9248.940219.912008-03-26PLN248.0248.0248.0248.0210.992008-11-19PLN150.6158.0150.6158.035511.02008-03-27PLN242.0247.5237.0247.544014216.052008-03-28PLN247.5248.0247.5248.080339.652008-11-20PLN155.0158.0153.0158.0175854.132008-03-31PLN247.0247.0247.0247.0110.492008-11-21PLN159.0160.0159.0160.02531480.952008-04-01PLN240.0250.0238.1250.020713101.542008-04-02PLN250.0250.0250.0250.0211.02008-11-24PLN162.0163.0159.0160.02588.072008-04-03PLN250.02008-04-04PLN240.0249.9240.0249.92826140.12008-11-25PLN161.5166.8160.0166.859713193.382008-04-07PLN245.0250.0245.0248.058010289.692008-11-26PLN170.0170.0167.5167.52281476.812008-04-08PLN248.02008-04-09PLN246.0246.0246.0246.02019.842008-11-27PLN170.0170.0169.5170.096028326.372008-04-10PLN245.0245.0245.0245.0813.922008-11-28PLN173.0173.0168.1173.0176559.622008-04-11PLN242.0245.8242.0245.813183647.812008-04-14PLN239.0243.0239.0242.990543.412008-12-01PLN166.5170.0166.5170.0761025.742008-04-15PLN239.0239.0233.1239.078737.052008-04-16PLN249.9249.9238.9244.9114654.72008-12-02PLN170.0170.0168.0170.01635.42008-04-17PLN244.92008-12-03PLN169.5169.9165.3169.92861096.942008-04-18PLN247.8247.8232.3247.71657.772008-04-21PLN231.0239.0231.0239.094944.832008-12-04PLN170.0173.9164.9173.93358113.612008-04-22PLN230.1238.0225.0238.01661677.442008-12-05PLN174.0174.0170.0173.034712119.632008-04-23PLN235.0237.9235.0237.9220.952008-04-24PLN237.1237.1237.1237.1110.472008-12-08PLN173.0174.6173.0174.51645.582008-04-25PLN227.1230.1213.5230.03752461644.522008-04-28PLN232.0232.0218.0220.058530257.862008-12-09PLN174.52008-04-29PLN220.02008-12-10PLN173.7173.8169.6173.71946.542008-04-30PLN235.0235.0215.1221.71345.722008-05-05PLN221.7221.7219.8219.9116351.062008-12-11PLN173.72008-05-06PLN215.2215.2210.5213.750829215.532008-12-12PLN171.5171.5168.0170.0500931683.062008-05-07PLN210.1211.0208.0210.044827187.312008-05-08PLN202.1215.0202.1215.02041485.312008-12-15PLN162.0162.1160.0160.0306912994.322008-05-09PLN217.8217.8209.2209.271918304.792008-05-12PLN207.6209.2205.0209.250123207.762008-12-16PLN159.9160.0159.9160.01735.442008-05-13PLN210.8212.0207.0211.049222204.932008-12-17PLN157.0159.0155.1155.12658.142008-05-14PLN210.0213.0207.0213.079826333.392008-05-15PLN210.0211.9207.0211.982628344.762008-12-18PLN158.9158.9158.9158.9712.222008-05-16PLN211.5211.5205.5205.569025287.772008-12-19PLN158.8160.0156.0159.0230973.062008-05-19PLN207.2207.2205.5206.0941138.92008-05-20PLN203.0206.8202.5205.01791173.332008-12-22PLN157.5160.0157.5160.010528331.72008-05-21PLN203.0203.9200.0200.034917140.212008-05-23PLN200.0202.0200.0202.036614.472008-12-23PLN163.0164.0162.0164.01431046.622008-05-26PLN197.2197.2195.0195.01201347.112008-12-29PLN170.0178.0165.5165.5111518369.942008-05-27PLN194.9199.9194.9199.929411.412008-05-28PLN199.8199.8195.0195.060723.72008-12-30PLN169.0170.0165.0165.0210222696.912008-05-29PLN190.2191.0188.0191.07202172745.652008-05-30PLN191.0191.0180.0190.8136030513.482008-12-31PLN178.0178.0164.0170.09120303100.942008-06-02PLN195.0195.0190.0190.8104539.82009-01-05PLN172.8172.8172.8172.8110.352008-06-03PLN190.8199.0190.8199.027319106.082008-06-04PLN196.0196.0192.2192.2154659.342009-01-06PLN169.0171.7166.4166.43579120.182008-06-05PLN196.0196.0192.0192.032412.342009-01-07PLN170.0172.8170.0172.859720.082008-06-06PLN195.5196.0195.5196.0216684.642008-06-09PLN196.02009-01-08PLN172.5172.5172.5172.5210.692008-06-10PLN197.0197.0197.0197.0110.392008-06-11PLN188.0197.0188.0197.037416142.782009-01-09PLN171.8171.8171.8171.8110.342008-06-12PLN191.0191.0191.0191.0612.292009-01-12PLN162.5171.8162.5171.8642.012008-06-13PLN191.02008-06-16PLN188.0189.9187.0189.931311.612009-01-13PLN171.5171.5171.5171.5110.342008-06-17PLN185.5187.8185.5187.82127.82008-06-18PLN187.5187.5174.0175.946922166.12009-01-14PLN171.7171.7171.7171.748216.482008-06-19PLN175.9179.5172.3179.5210573.882009-01-15PLN166.0166.0166.0166.0210.662008-06-20PLN175.1175.1174.9175.032613114.072008-06-23PLN180.0180.0170.0180.01946.522009-01-16PLN170.4170.4170.4170.4110.342008-06-24PLN171.5180.0168.1180.02171774.492009-01-19PLN170.42008-06-25PLN178.4178.4178.4178.4110.362008-06-26PLN177.5178.5162.5162.529926101.072009-01-20PLN166.0166.0166.0166.0210.662008-06-27PLN157.0164.0157.0164.0257783.432008-06-30PLN160.1161.3157.6157.6251911803.372009-01-21PLN167.0167.0167.0167.0612.02008-07-01PLN159.9159.9155.0155.044313.842009-01-22PLN167.02008-07-02PLN151.0151.0151.0151.0411.212008-07-03PLN148.0151.0148.0149.069520.462009-01-23PLN162.1162.1160.0160.065220.822008-07-04PLN155.0162.0155.0159.6643120.122009-01-26PLN160.02008-07-07PLN160.0162.0154.1161.91581649.452008-07-08PLN157.9160.0157.9159.01131035.882009-01-27PLN163.0163.0163.0163.0110.332008-07-09PLN155.1164.0153.0164.064625201.272009-01-28PLN162.5162.5162.5162.560219.52008-07-10PLN164.0164.5164.0164.41941163.772008-07-11PLN153.6157.4150.0157.444630136.442009-01-29PLN155.0155.0155.0155.0500011550.02008-07-14PLN154.5154.5153.1153.146714.12008-07-15PLN155.0155.0152.8152.91334.02009-01-30PLN162.9163.0162.9163.02036.522008-07-16PLN152.92009-02-02PLN162.9163.0162.9163.0220.652008-07-17PLN146.0152.9146.0152.949717151.442008-07-18PLN154.9154.9154.9154.9310.932009-02-03PLN155.1163.0155.1163.0103533.532008-07-21PLN141.0154.9141.0154.955318169.762009-02-04PLN155.1161.8150.0161.8173554.392008-07-22PLN154.92008-07-23PLN154.9164.0154.9164.01561049.682010-03-31PLN330.0330.0320.0330.055134361.062009-02-06PLN161.7161.7161.7161.7163452.712009-02-09PLN161.8161.8161.8161.8110.322009-02-10PLN161.8161.8161.8161.81133.562009-02-11PLN161.82009-02-12PLN161.8161.8161.8161.8110.322009-02-13PLN155.5155.6155.5155.572322.42009-02-16PLN152.0158.3152.0158.3173553.222009-02-17PLN152.1157.0152.1157.064419.962009-02-18PLN153.0155.0153.0155.086152626707.022009-02-19PLN156.0159.0156.0159.057417.892009-02-20PLN159.02009-02-23PLN168.9168.9159.0159.057318.772009-02-24PLN159.5159.5159.5159.5110.322009-02-25PLN159.5159.5159.5159.54051129.22009-02-26PLN159.0159.0154.5154.516202500.762009-02-27PLN160.0160.0159.5159.51825.752009-03-02PLN159.5159.5154.3154.32357.192009-03-03PLN154.3154.3154.0154.01033.082009-03-04PLN154.0154.0154.0154.0611.852009-03-05PLN156.0156.0156.0156.0732.182009-03-06PLN159.0159.0159.0159.01013.182009-03-09PLN159.0159.0159.0159.01625.092009-03-10PLN158.0158.0158.0158.02728.532009-03-11PLN158.0158.0158.0158.073423.072009-03-12PLN160.0160.0160.0160.0511.62009-03-13PLN156.3160.0156.3160.060419.132009-03-16PLN160.02009-03-17PLN160.0160.0160.0160.0621.922009-03-18PLN157.1159.2157.1159.21023.152009-03-19PLN160.0160.0160.0160.0310.962009-03-20PLN159.9160.0156.0157.02201169.922009-03-23PLN158.4162.9158.4162.992729.772009-03-24PLN162.9162.9158.1158.11123.562009-03-25PLN158.1162.0158.0162.0220670.152009-03-26PLN158.5161.3158.5159.0112535.92009-03-27PLN160.5160.5159.5159.592429.382009-03-30PLN159.1162.9159.1162.932310.292009-03-31PLN164.4164.5164.0164.069522.692009-04-01PLN165.0165.0164.4164.42131670.222009-04-02PLN165.0168.7164.9167.0189762.542009-04-03PLN172.0172.0172.0172.041514.12009-04-06PLN172.0172.0165.4166.01735.742009-04-07PLN166.0166.0166.0166.03029.962009-04-08PLN168.0170.0168.0170.02839.462009-04-09PLN170.0172.0170.0172.096932.82009-04-14PLN175.5176.0173.0176.032511.242009-04-15PLN177.0177.0177.0177.0106737.522009-04-16PLN179.0179.0179.0179.0110.362009-04-17PLN184.5184.5184.5184.5210.742009-04-20PLN179.5179.5179.5179.5612.152009-04-21PLN179.52009-04-22PLN181.7181.7181.7181.7311.092009-04-23PLN181.7181.7181.7181.71023.632009-04-24PLN181.0182.0181.0182.031411.272009-04-27PLN181.0181.0169.0173.01481751.222009-04-28PLN170.0174.0170.0174.01735.842009-04-29PLN175.0180.0175.0180.068624.232009-04-30PLN180.0196.0176.0196.02421287.432009-05-04PLN196.5205.0196.5205.025610.082009-05-05PLN200.0200.1200.0200.14606184.02009-05-06PLN200.1205.5200.0202.1115446.272009-05-07PLN197.0204.4197.0204.0180771.162009-05-08PLN197.0205.8196.6205.81491260.182009-05-11PLN207.0207.0207.0207.0622.482009-05-12PLN206.0206.0206.0206.0512.062009-05-13PLN207.9210.0201.0210.0172970.312009-05-14PLN206.0206.0206.0206.025110.32009-05-15PLN209.0209.0206.0206.01024.132009-05-18PLN198.2198.2198.2198.21254.762009-05-19PLN208.7209.0200.1201.0951039.62009-05-20PLN210.0215.0210.0213.080534.212009-05-21PLN215.0215.0207.8208.088837.362009-05-22PLN218.0218.0214.0214.077532.972009-05-25PLN215.0215.0201.2201.21231052.532009-05-26PLN210.0221.0202.1221.037815.82009-05-27PLN243.0243.0218.0220.0901540.492009-05-28PLN218.0218.0214.0214.01335.582009-05-29PLN214.02009-06-01PLN206.7219.0206.7210.02102188.912009-06-02PLN214.0214.0214.0214.01526.422009-06-03PLN210.0210.0210.0210.0200984.02009-06-04PLN211.0215.0211.0214.153522.652009-06-05PLN220.0220.0210.7210.74528190.752009-06-08PLN211.0224.9210.5210.5152864.352009-06-09PLN216.8223.0216.8221.01546.562009-06-10PLN212.0221.0212.0221.078534.162009-06-12PLN215.0216.0211.7211.799642.042009-06-15PLN219.0219.0218.8218.82028.762009-06-16PLN215.9215.9215.9215.91727.342009-06-17PLN219.0220.0212.1219.0671429.242009-06-18PLN219.0223.0213.6223.01011143.72009-06-19PLN219.0223.0218.0223.044519.412009-06-22PLN223.0223.0215.2215.21526.532009-06-23PLN212.0212.0212.0212.01757.212009-06-24PLN219.0219.0215.0215.01225.172009-06-25PLN217.0220.0217.0220.029612.742009-06-26PLN222.0222.0222.0222.0110.442009-06-29PLN215.0219.0215.0219.01335.652009-06-30PLN220.0220.0219.9220.0106346.642009-07-01PLN217.0217.0217.0217.0411.742009-07-02PLN215.1221.0215.0221.089539.272009-07-03PLN222.0225.0222.0225.01757.592009-07-06PLN225.0225.0225.0225.0210.92009-07-07PLN225.0226.0219.0225.049621.782009-07-08PLN224.0224.0220.0220.030713.292009-07-09PLN212.5217.0212.5217.01124.772009-07-10PLN213.6214.1213.6214.026611.122009-07-13PLN213.6219.8210.0219.027411.682009-07-14PLN219.0230.0218.9230.01721476.872009-07-15PLN230.0231.0225.0231.094943.182009-07-16PLN234.5235.0231.0231.055625.732009-07-17PLN230.0231.0225.4231.060827.622009-07-20PLN230.9242.0230.0242.02041298.652009-07-21PLN242.0250.0235.0250.046026224.532009-07-22PLN249.0260.0249.0259.01791691.722009-07-23PLN253.0260.0252.5260.01351469.292009-07-24PLN255.0263.0255.0263.030418158.712009-07-27PLN261.0265.0252.1263.928920150.872009-07-28PLN255.0264.2255.0264.2108656.932009-07-29PLN264.5264.5264.4264.42032107.352009-07-30PLN265.0265.0260.0265.0109311570.992009-07-31PLN260.2265.0257.0265.01801194.122009-08-03PLN265.0270.0255.0270.021813114.862009-08-04PLN275.0279.5270.0274.827814.852009-08-05PLN260.1275.0255.1275.022518121.332009-08-06PLN261.1274.8261.0274.8110560.182009-08-07PLN265.2277.9264.0277.931830173.672009-08-10PLN274.5274.5273.8273.810174556.932009-08-11PLN273.7274.0263.5273.853010290.32009-08-12PLN273.8273.8273.8273.8110.552009-08-13PLN267.0267.0246.5246.51035.342009-08-14PLN269.0270.0260.0260.069819365.432009-08-17PLN269.9269.9265.0265.023412.242009-08-18PLN253.2263.9251.5263.91151658.632009-08-19PLN260.0269.0260.0269.01041255.882009-08-20PLN274.0274.0274.0274.0100954.82009-08-21PLN263.0274.0263.0274.01291370.442009-08-24PLN269.0275.0266.1267.01351673.492009-08-25PLN270.0274.8270.0273.71211166.122009-08-26PLN267.0272.0262.1272.01431477.212009-08-27PLN272.0272.0263.2272.01221166.112009-08-28PLN269.0272.5269.0272.5124667.412009-08-31PLN272.8272.8265.0265.719410.252009-09-01PLN265.7265.7262.0262.023612.12009-09-02PLN263.0263.0243.0250.0711561335861.212009-09-03PLN250.0270.0245.0250.04139207.242009-09-04PLN255.0255.0252.0253.0575551629008.482009-09-07PLN253.0260.0251.0260.063832.182009-09-08PLN261.0261.0250.0255.0106953.582009-09-09PLN259.9260.0259.8260.01311268.112009-09-10PLN260.0260.0255.0255.01975101.722009-09-11PLN255.0255.0248.2248.2931146.572009-09-14PLN248.2254.5248.2254.5924.532009-09-15PLN250.0254.4250.0250.024612.032009-09-16PLN258.9259.0251.0251.01547.612009-09-17PLN255.0255.0255.0255.0211.022009-09-18PLN250.0258.0250.0258.01226.032009-09-21PLN255.0255.0253.0253.01346.612009-09-22PLN253.0253.0253.0253.01939.612009-09-23PLN250.0251.0250.0251.058829.072009-09-24PLN253.9253.9253.9253.91527.622009-09-25PLN250.0250.0250.0250.01015.02009-09-28PLN250.02009-09-29PLN240.0247.0240.0241.543820.832009-09-30PLN240.0248.9240.0248.938818187.112009-10-01PLN248.9251.0248.9251.01551177.622009-10-02PLN255.0255.0244.0244.029414.512009-10-05PLN244.0244.0244.0244.0421.952009-10-06PLN258.0258.0258.0258.01316.712009-10-07PLN258.0258.0258.0258.01517.742009-10-08PLN256.8256.8256.8256.8110.512009-10-09PLN256.7256.7252.0256.7110656.252009-10-12PLN256.0256.0255.0255.0221.022009-10-13PLN254.0254.0254.0254.0110.512009-10-14PLN245.0245.2245.0245.232615.682009-10-15PLN254.0258.6254.0255.01331368.252009-10-16PLN258.7258.7258.5258.5623.12009-10-19PLN258.3258.7257.0257.010968566.152009-10-20PLN258.0258.0250.2250.240520.292009-10-21PLN258.0258.0248.0248.0121861.292009-10-22PLN242.1254.9242.1242.544721.432009-10-23PLN249.8249.9243.1249.933516.242009-10-26PLN250.4250.8249.5249.552426.042009-10-27PLN250.0250.0249.0249.021513107.172009-10-28PLN245.1252.8245.1250.01638.02009-10-29PLN253.8254.0253.8254.01758.632009-10-30PLN254.0254.0253.9254.01135.592009-11-02PLN256.7256.7240.0240.01532274.372009-11-03PLN248.9250.0240.3247.811372365528.692009-11-04PLN249.9249.9248.5248.555927.452009-11-05PLN253.5253.5247.8247.81361568.612009-11-06PLN247.0247.0241.0245.05842172837.882009-11-09PLN244.9244.9244.9244.91215.882009-11-10PLN244.9247.4242.4246.011951265876.912009-11-12PLN245.5245.5245.0245.16016294.822009-11-13PLN241.8247.7241.8245.027613.222009-11-16PLN255.0255.0242.4250.0301262015063.722009-11-17PLN250.02009-11-18PLN250.0253.0250.0250.0731436.762009-11-19PLN250.02009-11-20PLN250.02009-11-23PLN251.5252.5250.0252.5783173915.622010-04-01PLN325.0325.0325.0325.02918189.152009-11-24PLN250.5250.5250.5250.5512.512009-11-25PLN252.5253.0252.0252.040311203.212010-04-06PLN324.1330.0317.0330.017222112.022009-11-26PLN252.0252.0250.0252.01336.532009-11-27PLN250.0250.0246.0250.03444171.972010-04-07PLN329.9330.0322.0330.023615.152009-11-30PLN252.8253.5250.0253.551925.742009-12-01PLN253.5254.0253.5253.5105953.262010-04-08PLN324.0328.0324.0327.911655754.962009-12-02PLN253.5253.5252.0252.049424.82010-04-09PLN329.9340.0329.9340.020612137.362009-12-03PLN250.0250.0250.0250.01015.02009-12-04PLN250.0250.0246.0250.01436.922010-04-12PLN340.0342.0329.9330.036722243.462009-12-07PLN250.02009-12-08PLN249.0249.0249.0249.040419.922010-04-13PLN340.0340.0330.0335.056537.572009-12-09PLN248.9249.0248.9249.0622.992009-12-10PLN246.5246.5246.5246.5813.942010-04-14PLN339.0344.5330.2344.532511220.962009-12-11PLN250.0250.0250.0250.0211.02009-12-14PLN249.0250.0249.0249.035617.432010-04-15PLN340.5340.5320.1328.01614521057.322009-12-15PLN250.0250.0246.5246.51738.452009-12-16PLN246.52010-04-16PLN328.0328.0324.0324.017213111.62009-12-17PLN246.52009-12-18PLN250.0250.0250.0250.0211.02010-04-19PLN321.1321.1320.0320.087555.72009-12-21PLN243.2243.2242.1242.11466.82009-12-22PLN242.6245.0242.5242.545421.912010-04-20PLN320.0333.0320.0333.01361389.682009-12-23PLN242.1242.1242.1242.1110.482010-04-21PLN325.1325.1322.1322.148531.152009-12-28PLN245.0245.0245.0245.0924.412009-12-29PLN246.0249.0242.5246.032910162.092010-04-22PLN329.9329.9329.9329.920213.22009-12-30PLN242.5242.5240.0240.02257108.22009-12-31PLN249.7250.0249.0249.0150774.882010-04-23PLN329.8340.0325.0340.01291685.12010-01-04PLN250.0250.0250.0250.074137.02010-01-05PLN245.0245.0240.5241.02098100.832010-04-26PLN328.0337.7328.0337.731711210.862010-01-06PLN246.0246.0246.0246.054626.572010-01-07PLN246.0246.0244.0246.0129463.422010-04-27PLN337.6337.6330.0334.71575103.912010-01-08PLN250.0250.0245.0250.027413.262010-01-11PLN250.0250.0241.0242.038525186.412010-04-28PLN325.0325.0317.9320.068732439.722010-01-12PLN245.0245.0243.0243.01311063.812010-01-13PLN247.8247.8245.0245.163431.132010-04-29PLN318.5326.4318.0325.51551099.432010-01-14PLN246.5246.5244.9244.959728.922010-01-15PLN244.1246.8244.0244.02658129.342010-04-30PLN324.0325.5320.2324.085755.042010-01-18PLN247.9247.9233.2235.04525382129.22010-01-19PLN235.5241.0235.5241.01125.192010-05-04PLN327.9360.0327.0354.52892751972.732010-01-20PLN241.0243.8241.0241.01748.212010-05-05PLN353.2364.0341.2358.07304615202.222010-01-21PLN236.0236.0226.5231.023428107.572010-01-22PLN235.0235.0230.0230.577535.522010-01-25PLN229.0235.4229.0230.05172252379.012010-05-06PLN355.0359.0349.7349.866726471.632010-01-26PLN230.0230.0230.0230.037317.022010-05-07PLN349.7350.0331.0349.861431423.862010-01-27PLN230.5233.0230.0233.053214244.962010-01-28PLN230.0234.0230.0234.0165676.282010-05-10PLN349.0362.0341.6350.139125274.192010-01-29PLN234.0240.0227.4237.7651330.372010-02-01PLN237.6237.6237.6237.61014.752010-02-02PLN239.0239.8235.0235.040919.052010-02-03PLN235.02010-02-04PLN238.0238.0238.0238.01034.762010-02-05PLN225.1238.0225.1238.0631029.292010-02-08PLN237.5238.0228.3228.347621.92010-02-09PLN230.0235.0230.0235.0190887.672010-02-10PLN230.2239.0230.0230.039512182.142010-02-11PLN239.0239.0239.0239.0512.392010-02-12PLN232.0239.0232.0239.023510.852010-02-15PLN239.0239.0239.0239.0411.912010-02-16PLN239.0240.0239.0240.093644.542010-02-17PLN240.0240.0240.0240.02019.62010-02-18PLN240.0240.0240.0240.050324.02010-02-19PLN242.2266.2242.2265.054111012794.772010-02-22PLN264.8274.0260.1273.923828127.922010-02-23PLN273.9273.9273.9273.966436.152010-02-24PLN271.9272.0271.9272.020310.882010-02-25PLN272.02010-02-26PLN256.0278.7255.1278.710616205810.952010-03-01PLN278.72010-03-02PLN275.9283.0275.9281.043216241.712010-03-03PLN281.0300.0281.0298.0307695217995.232010-03-04PLN283.9296.3279.0296.335215205.192010-03-05PLN295.0298.0285.1298.01311477.352010-03-08PLN291.0297.0291.0297.01451285.042010-03-09PLN296.0296.0296.0296.0100559.22010-03-10PLN298.0324.9295.0324.92340321429.882010-03-11PLN324.9339.4324.9337.02070561385.662010-03-12PLN320.0334.5320.0329.055933363.52010-03-15PLN324.0325.9301.6325.955831354.182010-03-16PLN323.7326.0323.7326.02000241303.622010-03-17PLN324.0329.0324.0329.02279148.682010-03-18PLN326.2355.0321.0345.0115925783.672010-03-19PLN348.7349.8339.0344.564727448.982010-03-22PLN344.5356.0344.0356.040512283.652010-03-23PLN363.0363.0344.5344.518922133.712010-03-24PLN338.0354.8337.3344.524615168.622010-05-11PLN356.0356.0345.1345.15164163615.392010-05-12PLN358.7358.7334.1340.51041171.852010-05-13PLN341.0342.0341.0341.034523.22010-05-14PLN349.7349.7340.0340.0103215702.12010-05-17PLN339.0348.0336.0348.01161078.772010-05-18PLN349.0360.0344.0358.0304044220927.922010-05-19PLN359.0359.0344.0344.059021408.12010-05-20PLN357.9357.9344.0344.01221184.172010-05-21PLN350.0350.0339.0339.01401095.272010-05-24PLN356.3357.0340.0356.914251309713.962010-05-25PLN356.8356.8336.5344.018626128.092010-05-26PLN352.9353.0346.0349.01181282.842010-05-27PLN354.0354.0354.0354.0312.122010-05-28PLN350.0355.0346.2355.020917146.452010-05-31PLN353.0353.0347.0347.045831.542010-06-01PLN346.2346.2346.2346.2523.462010-06-02PLN351.4351.4346.3346.3523.492010-06-04PLN346.32010-06-07PLN353.0353.0343.2343.227318.982010-06-08PLN353.0353.0343.1343.1871060.482010-06-09PLN342.2342.2342.0342.063543.12010-06-10PLN342.1342.1342.0342.015210.262010-06-11PLN342.0342.0342.0342.015210.262010-06-14PLN349.7349.7335.0342.01041171.022010-06-15PLN342.0342.0337.5338.041527.942010-06-16PLN336.7342.0336.7337.538825.712010-06-17PLN336.7337.0336.7337.037324.942010-06-18PLN349.9349.9338.0340.045730.852010-06-21PLN340.0349.0340.0340.51248.222010-06-22PLN340.52010-06-23PLN347.9347.9347.9347.9110.72010-06-24PLN347.9347.9340.5341.026318179.362010-06-25PLN347.4347.4346.8347.286559.672010-06-28PLN347.2347.7342.1343.051925356.112010-06-29PLN336.8340.5329.0337.05659283796.182010-06-30PLN339.1339.1317.0318.330735201.522010-07-01PLN315.0315.0315.0315.0724.412010-07-02PLN329.0329.0329.0329.0104668.432010-07-05PLN328.9330.0328.9329.047530.932010-07-06PLN329.0329.0329.0329.0825.262010-07-07PLN320.8328.0320.8328.046429.812010-07-08PLN328.02010-07-09PLN328.0330.0328.0330.0623.942010-07-12PLN324.0330.0322.9330.084755.192010-07-13PLN333.0333.0333.0333.01529.992010-07-14PLN330.0339.0330.0339.083755.752010-07-15PLN340.0344.0340.0341.079554.232010-07-16PLN341.0341.0340.0340.01137.52010-07-19PLN335.1335.1335.1335.11348.712010-07-20PLN324.3334.4324.3334.423515.12010-07-21PLN337.0337.0337.0337.0825.392010-07-22PLN337.0337.0337.0337.0835.392010-07-23PLN340.0343.8340.0342.01301089.052010-07-26PLN341.9344.9333.6344.9931363.442010-07-27PLN336.5336.5336.5336.5211.352010-07-28PLN344.9345.0333.0333.079315530.112010-07-29PLN333.02010-07-30PLN333.02010-08-02PLN331.0332.1331.0331.131920.552010-08-03PLN331.1339.0331.1339.01127.382010-08-04PLN332.0336.9330.0336.11162576.882010-08-05PLN336.1336.1335.6335.61046.722010-08-06PLN335.62010-08-09PLN335.62010-08-10PLN335.62010-08-11PLN330.1338.0330.1338.0422.672010-08-12PLN338.02010-08-13PLN337.9337.9337.9337.9211.352010-08-16PLN337.9338.0329.6337.9541335.912010-08-17PLN329.6329.6329.6329.6925.932010-08-18PLN330.0335.9330.0335.9101866.672010-08-19PLN339.2361.9339.2354.01710881209.792010-08-20PLN354.0366.0354.0361.039031281.432010-08-23PLN361.0361.0352.1355.01622191148.62010-08-24PLN356.5356.5349.6352.052936.442010-08-25PLN343.2352.0343.2346.2252971770.32010-08-26PLN345.4378.0345.4371.11827661305.462010-08-27PLN379.0397.0379.0386.02907872268.72010-08-30PLN400.0400.0390.0390.074051587.332010-08-31PLN398.6398.6360.0395.047364357.92010-09-01PLN395.4396.0390.0390.0521140.682010-09-02PLN391.0397.0386.1395.019422152.452010-09-03PLN396.5396.6396.0396.05908467.862010-09-06PLN398.4398.4386.2395.71231896.462010-09-07PLN395.2395.2388.0394.614610.922010-09-08PLN394.0394.0388.0388.418717145.72010-09-09PLN386.0388.4386.0388.4634.642010-09-10PLN384.4390.0384.1390.042732.552010-09-13PLN385.0390.0385.0385.222317.042010-09-14PLN385.0385.0379.0379.079960.412010-09-15PLN379.1390.0379.1388.038318292.232010-09-16PLN393.4393.4384.1393.326420.432010-09-17PLN393.2393.2384.0393.089768.892010-09-20PLN390.0393.0385.0393.016914131.052010-09-21PLN391.5393.0386.0393.067952.32010-09-22PLN391.0393.0386.1393.01131288.652010-09-23PLN390.0390.0385.0389.539914308.032010-09-24PLN389.5389.5385.3389.436527.92010-09-27PLN385.8393.0384.5384.571719558.472010-09-28PLN388.5392.0385.0392.051123394.662010-09-29PLN386.0392.0385.0392.02313261784.62010-09-30PLN390.0394.9385.6385.629519231.382010-10-01PLN390.0400.0390.0394.012712100.512010-10-04PLN397.0397.0389.0395.027954219.092010-10-05PLN395.02010-10-06PLN395.0395.0391.5391.571455.992010-10-07PLN390.0390.0390.0390.01827141.962010-10-08PLN393.9393.9390.0390.05016213913.172010-10-11PLN390.1400.0390.0400.038129303.882010-10-12PLN402.0410.0390.1399.977069623.692010-10-13PLN400.2409.9400.2407.164622526.012010-10-14PLN407.2407.2404.1405.055820452.362010-10-15PLN404.1408.0404.1407.524419.572010-10-18PLN404.0408.8404.0405.01317106.212010-10-19PLN404.3409.8404.3409.893617765.762010-10-20PLN410.0410.0405.0408.048739.322010-10-21PLN408.0409.9406.0409.053943.22010-10-22PLN409.0409.0405.0409.095477.52010-10-25PLN408.9408.9405.8407.0501354070.62010-10-26PLN407.0410.0406.1410.04760103875.222010-10-27PLN409.0416.0409.0415.043323355.712010-10-28PLN418.0436.0418.0425.61724961482.432010-10-29PLN434.8454.0434.8448.0158836514199.972010-11-02PLN454.0459.8450.0455.01517551369.452010-11-03PLN454.0464.0452.0462.01967441804.392010-11-04PLN467.0469.0456.0465.091843855.782010-11-05PLN470.0470.0467.0469.048223452.92010-11-08PLN481.0481.0470.1478.013529129.062010-11-09PLN485.0489.0479.0479.01595391532.32010-11-10PLN475.0478.5471.0478.419631186.662010-11-12PLN478.2478.2472.0478.01022697.432010-11-15PLN477.9477.9457.3470.014234132.862010-11-16PLN468.0468.0457.0464.038825358.022010-11-17PLN457.8465.0457.8464.815211140.362010-11-18PLN464.0468.0463.0468.033830.712010-11-19PLN473.0473.0468.0469.05469516.462010-11-22PLN475.0475.0463.0470.0741269.392010-11-23PLN463.0463.0463.0463.027525.02010-11-24PLN469.9470.0463.0465.0491145.72010-11-25PLN470.0475.0466.0466.024617233.012010-11-26PLN466.0470.0463.0463.036511342.752010-11-29PLN466.0466.0462.0463.01728159.152010-11-30PLN468.0468.0468.0468.043540.252010-12-01PLN468.0479.9468.0478.012611.412010-12-02PLN478.0480.0477.0477.053950.712010-12-03PLN480.0480.0477.0477.01245118.412010-12-06PLN480.0480.0478.0478.0101796.942010-12-07PLN480.0480.0468.1476.829722284.532010-12-08PLN476.8476.8468.0475.9451742.592010-12-09PLN471.1471.1468.0468.0531549.842010-12-10PLN473.0473.0459.0460.0671661.842010-12-13PLN461.4463.0445.0445.021033189.442010-12-14PLN437.2440.0427.0440.013321116.612010-12-15PLN444.0445.0437.0437.0511345.172010-12-16PLN435.0448.0435.0448.0791669.342010-12-17PLN449.0450.0440.1450.018616.062010-12-20PLN447.0447.0442.0442.071663.332010-12-21PLN432.2438.0428.1436.023822206.022010-12-22PLN436.0436.0436.0436.055647.962010-12-23PLN434.0436.9434.0436.9531246.092010-12-27PLN434.0436.0434.0435.057749.492010-12-28PLN432.9437.0431.0434.517623152.562010-12-29PLN435.0445.4434.5435.079543695.172010-12-30PLN425.0432.0420.0425.03057782598.242010-12-31PLN425.0434.7425.0425.05091184327.782011-01-03PLN427.0439.0426.1430.026028111.832011-01-04PLN430.0437.4430.0437.41021744.062011-01-05PLN437.3437.4428.0434.724731106.312011-01-07PLN434.2434.2428.5431.02181593.912011-01-10PLN431.0432.0430.0430.5144116621.042011-01-11PLN435.3444.1435.3444.127120119.322011-01-12PLN448.0454.1446.0454.189522403.092011-01-13PLN457.0462.0456.0462.06171262818.652011-01-14PLN461.9463.0460.0462.531420145.142011-01-17PLN460.0465.0460.0462.02647261222.92011-01-18PLN455.2465.0443.9462.0102529472.432011-01-19PLN462.0465.0462.0465.0123656.842011-01-20PLN464.0465.0464.0465.041914194.712011-01-21PLN467.0469.7467.0467.2151970.592011-01-24PLN469.7469.7465.0468.037717.322011-01-25PLN468.0468.0464.0464.52959137.022011-01-26PLN464.0468.9464.0468.996544.562011-01-27PLN468.92011-01-28PLN464.0469.0464.0469.030310141.862011-01-31PLN459.0469.0442.0462.9501422.882011-02-01PLN462.9463.0445.1457.04823112230.552011-02-02PLN457.0457.0440.1450.01851782.552011-02-03PLN445.1453.9445.1453.984912380.752011-02-04PLN453.8462.7453.8462.71051047.892011-02-07PLN463.0465.0463.0465.01951890.392011-02-08PLN468.0469.0463.0468.022114103.362011-02-09PLN467.5468.0463.5468.08466143926.082011-02-10PLN464.0468.0464.0468.0133562.082011-02-11PLN460.0467.0460.0467.0101647.062011-02-14PLN464.0468.0464.0467.0119855.512011-02-15PLN462.0467.0462.0467.098545.762011-02-16PLN467.0467.0455.0466.0481122.162011-02-17PLN466.0466.0461.0461.0551025.492011-02-18PLN461.0466.0461.0466.01341062.292011-02-21PLN467.0470.0448.5470.028328131.092011-02-22PLN470.0477.0460.0477.013119604.492011-02-23PLN477.0477.0464.0472.7761135.62011-02-24PLN472.7472.7468.0468.063829.592011-02-25PLN468.0470.0468.0470.0383871803.822011-02-28PLN469.0473.0468.0473.033315157.192011-03-01PLN472.9472.9472.9472.9522.362011-03-02PLN465.0473.0460.1473.043419203.92011-03-03PLN473.0473.0460.0470.0731134.022011-03-04PLN464.9465.0457.4465.045017209.032011-03-07PLN465.0470.0465.0470.045621.132011-03-08PLN469.0469.0469.0469.041219.232011-03-09PLN465.0469.0464.0467.0218151022.422011-03-10PLN467.0467.0467.0467.023210.742011-03-11PLN454.0467.7454.0467.71471567.952011-03-14PLN459.0465.0459.0465.071714331.382011-03-15PLN459.0463.9456.0460.0147737681.282011-03-16PLN461.0465.0457.2465.02141299.352011-03-17PLN468.0469.0461.0466.045113208.342011-03-18PLN461.1466.9461.1466.910745501.372011-03-21PLN466.92011-03-22PLN460.2467.9460.2467.91235.62011-03-23PLN467.92011-03-24PLN467.92011-03-25PLN466.0466.0465.9466.055725.632011-03-28PLN462.1462.1458.1458.166530.372011-03-29PLN452.2463.8452.2463.8944.082011-03-30PLN460.0466.9460.0466.91345.992011-03-31PLN465.0465.0465.0465.050323.252011-04-01PLN465.02011-04-04PLN455.2464.9450.2459.91522169.322011-04-05PLN456.0464.7455.1456.01241557.332011-04-06PLN455.2460.0455.2457.023710.52011-04-07PLN456.0459.0454.2456.0471121.412011-04-08PLN456.0459.8454.1459.81446.382011-04-11PLN459.4459.9448.0459.91251757.022011-04-12PLN460.9460.9453.1460.073633.582011-04-13PLN460.0461.0453.0460.061413282.352011-04-14PLN456.0459.9455.0458.158926.532011-04-15PLN455.8465.0455.8458.095225441.122011-04-18PLN463.8465.9458.0461.01351362.522011-04-19PLN458.1463.0458.1462.060727.652011-04-20PLN458.0470.0458.0469.01361563.312011-04-21PLN462.0469.0462.0469.03054142.982011-04-26PLN469.6483.0466.0483.0105753502.522011-04-27PLN485.8490.0472.9490.024033116.762011-04-28PLN489.9509.5479.9509.560845302.862011-04-29PLN509.5509.5499.0499.5401220.042011-05-02PLN500.0508.5492.8503.022116110.942011-05-04PLN509.0509.0492.1502.099123496.282011-05-05PLN502.0502.0493.0496.053713267.642011-05-06PLN492.0492.0480.0491.096629474.172011-05-09PLN495.0495.0486.0491.0139022682.392011-05-10PLN495.0501.5493.0495.089844.372011-05-11PLN497.0501.0495.0500.5571528.432011-05-12PLN490.0501.0486.0499.928623140.852011-05-13PLN491.0508.5491.0508.536724183.832011-05-16PLN508.0508.0498.0507.5791139.592011-05-17PLN506.5506.5490.0504.094618466.282011-05-18PLN504.02011-05-19PLN502.5505.0502.0505.0144972.632011-05-20PLN505.0505.0505.0505.0141210713.062011-05-23PLN492.6503.0490.0496.0172726856.062011-05-24PLN491.0504.0491.0494.070934.582011-05-25PLN493.0493.0493.0493.02019.862011-05-26PLN493.02011-05-27PLN493.0495.0493.0495.038518.742011-05-30PLN495.02011-05-31PLN497.0501.5490.5500.052616262.782011-06-01PLN500.0505.0500.0504.065811331.222011-06-02PLN494.1498.0490.6491.067832333.332011-06-03PLN495.9495.9495.9495.9110.52011-06-06PLN495.9495.9490.0490.069733.892011-06-07PLN493.1497.9493.1497.928513.872011-06-08PLN497.0497.0492.1493.055427.222011-06-09PLN485.4498.8485.4498.879321388.132011-06-10PLN499.0499.0492.0492.6122560.042011-06-13PLN492.8492.8490.0490.634818170.82011-06-14PLN490.6491.5484.0490.01751385.72011-06-15PLN485.1493.9485.1493.927613.242011-06-16PLN481.6493.9481.6491.092625452.982011-06-17PLN490.0494.0489.0494.01481172.652011-06-20PLN489.0494.0489.0490.01131255.542011-06-21PLN490.0490.0486.0490.045521.972011-06-22PLN483.1490.0483.0490.027313.112011-06-24PLN486.0490.0479.0486.01981096.652011-06-27PLN486.0490.0473.4486.021518103.82011-06-28PLN475.1486.3475.0486.238818.312011-06-29PLN476.2490.0476.2490.037810183.632011-06-30PLN486.0490.0486.0490.094946.022011-07-01PLN487.1497.6487.1497.61001049.42011-07-04PLN490.0495.0488.0490.025116122.852011-07-05PLN488.0488.0482.0482.0157976.062011-07-06PLN480.0490.6480.0482.021510.242011-07-07PLN486.1487.0486.1486.127813.132011-07-08PLN480.2486.0476.0480.045617218.852011-07-11PLN471.0480.0471.0480.0143668.532011-07-12PLN472.1480.0465.0480.031414147.612011-07-13PLN479.9479.9470.0479.03129146.932011-07-14PLN466.7478.0466.7478.01858.492011-07-15PLN467.1480.0467.1479.063930.162011-07-18PLN468.1481.9456.0478.653129253.842011-07-19PLN468.2477.6463.0477.637621178.812011-07-20PLN464.1476.8464.1476.01451168.842011-07-21PLN468.1473.0468.0472.5831539.032011-07-22PLN467.0472.4466.0467.031714.52011-07-25PLN469.0469.0447.0450.025437117.02011-07-26PLN459.9459.9450.0457.942317190.422011-07-27PLN457.7457.7440.2444.1114930510.572011-07-28PLN445.0445.0431.2444.0115515512.32011-07-29PLN436.0444.8434.0444.845516201.152011-08-01PLN432.0450.0432.0450.034815.12011-08-02PLN444.0444.0433.0433.064728.412011-08-03PLN432.0432.0390.0420.02102688.262011-08-04PLN420.0420.0402.0415.0101637412.822011-08-05PLN406.0406.0381.2395.0157745628.292011-08-08PLN392.0392.0372.0380.03396441312.652011-08-09PLN374.9377.0369.8377.03455361278.622011-08-10PLN383.0400.9370.0370.0225138875.342011-08-11PLN371.0399.9371.0399.967712256.722011-08-12PLN410.0425.0410.0411.13701191517.762011-08-16PLN439.5445.0437.5444.024715109.522011-08-17PLN440.0449.9439.1440.024211106.512011-08-18PLN444.0444.0420.0420.038012165.772011-08-19PLN412.0417.9400.0400.0511520.682011-08-22PLN422.1425.0422.0422.033813.952011-08-23PLN419.0419.0400.0419.01881178.22011-08-24PLN405.1420.0405.0420.024110100.892011-08-25PLN425.0445.0425.0445.01651071.392011-08-26PLN434.0434.0430.5434.0352351516.872011-08-29PLN437.0445.0434.5445.01471165.212011-08-30PLN445.0448.9445.0448.057525.392011-08-31PLN447.5447.5447.5447.5321.342011-09-01PLN447.52011-09-02PLN425.1435.0425.0435.085736.732011-09-05PLN435.0435.0401.0423.039727166.962011-09-06PLN401.1420.0399.1420.01661768.42011-09-07PLN430.0435.0430.0435.025210.852011-09-08PLN425.1435.0420.0435.0175773.712011-09-09PLN424.1435.0415.0435.0207786.962011-09-12PLN402.0432.9401.1432.971530.562011-09-13PLN430.0430.0422.0429.9100619428.772011-09-14PLN429.9438.3426.4430.023315100.372011-09-15PLN429.9430.0429.9430.0103344.292011-09-16PLN431.1434.8431.0434.8450051940.262011-09-19PLN431.0433.2430.0433.211648500.742011-09-20PLN430.0435.0430.0435.0109647.342011-09-21PLN435.0435.0435.0435.01014.352011-09-22PLN435.0436.0432.0432.0169613733.522011-09-23PLN429.9431.0429.9429.940413173.732011-09-26PLN429.9429.9429.9429.9311.292011-09-27PLN440.0440.0431.0433.01181251.42011-09-28PLN430.0440.0430.0440.0144562.552011-09-29PLN440.0454.0440.0450.02181597.932011-09-30PLN451.0465.0451.0465.0106410489.272011-10-03PLN458.0465.0456.0456.0551025.262011-10-04PLN456.0465.0450.0465.01341560.612011-10-05PLN452.2466.0450.0464.936815168.732011-10-06PLN455.0475.0455.0475.01031248.252011-10-07PLN466.0475.0461.6475.0149213708.622011-10-10PLN465.0480.0465.0480.01101652.572011-10-11PLN485.0489.0480.0480.01371066.132011-10-12PLN478.0498.0478.0498.094946.422011-10-13PLN486.0489.0486.0487.032615.582011-10-14PLN485.0485.5485.0485.553425.712011-10-17PLN495.1498.9481.0481.0381018.562011-10-18PLN481.02011-10-19PLN481.0489.9481.0481.0132463.512011-10-20PLN481.0481.0481.0481.032815157.772011-10-21PLN480.0491.0480.0491.030414.622011-10-24PLN486.6486.6480.0481.0961446.32011-10-25PLN475.5478.0475.5478.01959.062011-10-26PLN486.9487.0486.9487.0220.972011-10-27PLN481.0489.0481.0489.01141155.252011-10-28PLN481.1490.0480.1480.144821.312011-10-31PLN480.12011-11-02PLN480.0486.0477.0486.05188162475.152011-11-03PLN475.1475.2475.1475.22039.52011-11-04PLN475.0479.9475.0475.042719.962011-11-07PLN461.0479.9454.4479.9551025.662011-11-08PLN480.0485.0471.0485.02584121220.592011-11-09PLN489.0489.0475.0486.0145970.372011-11-10PLN476.0484.9476.0480.032615.362011-11-14PLN485.0515.0480.0515.063443314.822011-11-15PLN515.0520.0493.0505.0106852538.732011-11-16PLN496.6505.0495.0497.21771888.492011-11-17PLN497.1504.0497.1504.0811140.462011-11-18PLN493.2500.0493.1499.91721485.242011-11-21PLN493.2493.2490.0492.033829165.762011-11-22PLN478.2490.0478.2485.083940.172011-11-23PLN489.0490.0480.0480.01111353.812011-11-24PLN467.0474.2461.9465.5571426.592011-11-25PLN461.5478.8461.5478.859727.592011-11-28PLN470.0480.0470.0480.02522211187.552011-11-29PLN466.2484.9466.2484.928413.182011-11-30PLN471.0499.9471.0499.91861591.282011-12-01PLN485.0489.0485.0489.03888188.952011-12-02PLN490.0490.0475.0484.01671380.52011-12-05PLN475.7489.9474.9483.71281461.372011-12-06PLN473.6476.0472.0472.0126317601.082011-12-07PLN472.1477.9472.1473.5941044.482011-12-08PLN472.0474.4472.0474.42049.462011-12-09PLN473.5480.0470.0472.01471669.662011-12-12PLN472.1472.3470.0472.2991446.682011-12-13PLN470.0478.0465.0472.25219222492.542011-12-14PLN465.0465.0464.0464.660627.882011-12-15PLN479.8490.0479.0490.034211165.712011-12-16PLN495.0495.0494.0494.91537.422011-12-19PLN480.6482.1475.2475.21281661.332011-12-20PLN479.9488.0475.1476.11492071.262011-12-21PLN482.0498.0482.0490.056625277.332011-12-22PLN484.0490.0484.0490.056327.432011-12-23PLN495.0500.0495.0500.04298213.512011-12-27PLN499.0500.0499.0500.038122190.492011-12-28PLN500.0500.0500.0500.053918269.52011-12-29PLN491.7502.0491.7500.0161336807.382011-12-30PLN494.0494.0470.1490.0196472946.422012-01-02PLN484.4484.4484.4484.4110.482012-01-03PLN484.42012-01-04PLN495.3497.4494.9496.02089.922012-01-05PLN488.2500.0488.1488.242920.812012-01-09PLN488.22012-01-10PLN490.0500.0490.0500.082640.982012-01-11PLN500.02012-01-12PLN498.9498.9498.9498.9110.52012-01-13PLN492.0497.9492.0497.9100449.772012-01-16PLN491.0500.0491.0500.038816193.682012-01-17PLN493.1500.0493.0500.01391269.292012-01-18PLN500.02012-01-19PLN499.0500.0499.0500.0100650.02012-01-20PLN500.0500.0500.0500.052426.02012-01-23PLN502.0505.0502.0505.0166583.432012-01-24PLN505.0505.0505.0505.044322.222012-01-25PLN500.0510.0500.0510.02398121.832012-01-26PLN510.0512.0510.0512.045323.032012-01-27PLN505.0511.0504.5510.016119813.352012-01-30PLN503.0515.0503.0515.0175614887.522012-01-31PLN520.0525.0516.0518.042220218.982012-02-01PLN525.0525.0520.0520.027614.142012-02-02PLN520.0525.0520.0525.033417.212012-02-03PLN522.0525.0515.0525.023012119.162012-02-06PLN528.0530.5520.5530.526812141.462012-02-07PLN535.0545.0527.5545.0150018808.962012-02-08PLN545.0549.0540.0547.02357311286.482012-02-09PLN553.5555.0548.0555.093823517.142012-02-10PLN555.0571.0555.0571.039631223.012012-02-13PLN589.5599.0589.5594.520130119.472012-02-14PLN586.5589.0580.0580.51581692.462012-02-15PLN587.0594.5580.0580.0112628654.862012-02-16PLN580.0580.0560.0579.51521987.742012-02-17PLN579.5590.0575.0590.028410164.792012-02-20PLN594.5594.5580.0590.0130425769.512012-02-21PLN590.0590.0572.0587.0164816970.992012-02-22PLN577.0586.5577.0580.0149716869.142012-02-23PLN575.0586.0575.0586.022010127.672012-02-24PLN589.5590.0575.0586.0132015773.72012-02-27PLN586.0586.0578.5578.510115592.362012-02-28PLN578.5580.0577.0580.088750.962012-02-29PLN575.0580.0574.0580.0107961.972012-03-01PLN572.0580.0568.0579.51669.122012-03-02PLN578.0579.5574.0574.030013173.212012-03-05PLN567.0581.5567.0581.528616.112012-03-06PLN579.0583.0575.0583.041723.762012-03-07PLN575.0580.0567.0574.01568.622012-03-08PLN575.0584.0575.0584.060634.972012-03-09PLN574.0584.0574.0584.0623.472012-03-12PLN600.0600.0593.0595.524714.382012-03-13PLN593.0599.0593.0595.052413312.672012-03-14PLN595.0595.0580.0589.53189281870.642012-03-15PLN590.0590.0574.0585.099124574.622012-03-16PLN586.0586.0582.0583.073842.592012-03-19PLN577.0580.0577.0580.087950.282012-03-20PLN575.0580.0569.0574.01461884.062012-03-21PLN574.0574.0565.0567.0105215596.612012-03-22PLN564.0569.0564.0564.03647132071.232012-03-23PLN577.0577.0560.0560.0401022.512012-03-26PLN560.0560.0540.0557.018521100.982012-03-27PLN550.0555.0541.5547.0139417763.542012-03-28PLN547.0549.0546.5547.026814.252012-03-29PLN553.5553.5535.0540.05290272881.462012-03-30PLN546.5548.0541.5548.053728.922012-04-02PLN540.5550.0539.0550.061933.432012-04-03PLN553.0555.0550.0550.098854.092012-04-04PLN550.0555.0545.0555.02123101177.562012-04-05PLN559.5559.5547.5550.03026131664.32012-04-10PLN555.0555.0550.0550.0623.312012-04-11PLN550.0552.0549.0550.020611.012012-04-12PLN542.5549.5542.5549.5834.362012-04-13PLN549.0550.0540.0540.019214104.912012-04-16PLN548.5549.0540.0548.51251667.572012-04-17PLN547.5547.5547.0547.01246.572012-04-18PLN547.0547.0547.0547.02542138.942012-04-19PLN547.0550.0547.0547.068837.262012-04-20PLN538.0575.0532.0575.042727232.232012-04-23PLN570.0575.5531.0533.528532157.252012-04-24PLN539.0566.5539.0550.0781642.712012-04-25PLN550.0570.0546.5570.021317120.552012-04-26PLN578.0584.5576.0580.065024376.972012-04-27PLN570.5570.5563.0563.0146883.132012-04-30PLN563.0563.0563.0563.0110.562012-05-02PLN563.0563.0563.0563.0211.132012-05-04PLN563.0563.0563.0563.0211.132012-05-07PLN563.0563.0541.5546.51071758.752012-05-08PLN568.0568.0550.0550.025213.842012-05-09PLN547.0550.0547.0550.056730.732012-05-10PLN564.5567.5547.0550.042729235.172012-05-11PLN550.5564.5550.0564.510807608.512012-05-14PLN563.5564.5555.0555.091750.82012-05-15PLN561.0561.0546.5561.023912.812012-05-16PLN546.5561.5541.0550.01541384.692012-05-17PLN561.0561.0540.0549.51021755.52012-05-18PLN536.0540.0530.0537.01182763.042012-05-21PLN537.0549.0530.0532.0106937573.932012-05-22PLN532.5540.0532.5536.01331171.572012-05-23PLN528.5531.0528.0531.021311.122012-05-24PLN530.0530.0520.0530.036718.862012-05-25PLN530.0530.0524.0530.07045373.012012-05-28PLN544.5545.0540.0540.0157884.852012-05-29PLN541.0544.0535.0544.01769.122012-05-30PLN531.0540.0530.0540.01155.852012-05-31PLN538.0556.0538.0556.01161463.532012-06-01PLN556.0556.0556.0556.0211.112012-06-04PLN536.0536.0536.0536.0110.542012-06-05PLN536.02012-06-06PLN536.0555.0536.0555.025413.82012-06-08PLN555.02012-06-11PLN550.0560.0550.0560.038923215.042012-06-12PLN560.0565.0550.5559.540115223.382012-06-13PLN564.5564.5550.5557.537720.452012-06-14PLN552.0556.5550.0550.0122767.122012-06-15PLN534.5547.0534.0547.065835.32012-06-18PLN550.0563.5550.0563.5651135.952012-06-19PLN550.5563.5550.5563.01461381.542012-06-20PLN563.0564.0560.0563.0157727887.232012-06-21PLN551.0560.0551.0560.01025.552012-06-22PLN555.0555.0555.0555.01628.882012-06-25PLN551.0557.0550.0557.052528.612012-06-26PLN546.0558.0540.5557.552528.22012-06-27PLN548.0556.5548.0556.585647.252012-06-28PLN559.0559.0559.0559.0110.562012-06-29PLN548.0564.0548.0560.0501427.942012-07-02PLN560.0564.0555.5560.0750094199.982012-07-03PLN560.0560.0558.0560.01004685625.672012-07-04PLN557.0560.0545.0560.01266.672012-07-05PLN559.0559.0550.5553.0951052.492012-07-06PLN550.5560.0550.5560.018216101.792012-07-09PLN559.0563.0555.0563.01136.162012-07-10PLN553.0565.0550.5565.04522192535.462012-07-11PLN568.0600.0568.0598.079742467.182012-07-12PLN578.0578.0566.5575.0781044.762012-07-13PLN573.5587.0573.5585.031617.842012-07-16PLN580.0588.0580.0588.0121670.692012-07-17PLN588.0607.0588.0606.531323188.152012-07-18PLN607.0607.5603.0607.5125911764.042012-07-19PLN605.0628.0605.0628.089123551.462012-07-20PLN628.0628.0620.0620.076647.142012-07-23PLN623.5623.5601.0610.0102813619.172012-07-24PLN601.0618.0601.0614.033411204.842012-07-25PLN617.0617.0617.0617.0110.622012-07-26PLN616.5617.0616.5617.01348.022012-07-27PLN617.0617.0610.0617.0955.542012-07-30PLN617.0626.0617.0626.01126.82012-07-31PLN623.0626.0623.0626.0533.122012-08-01PLN626.0626.0621.0621.0100762.182012-08-02PLN622.0622.0620.0620.03057189.412012-08-03PLN614.0625.5614.0625.51348.072012-08-06PLN625.5625.5604.0619.5421326.012012-08-07PLN620.0620.0605.0611.083019502.432012-08-08PLN616.0616.0605.0607.52039111237.972012-08-09PLN608.0608.0608.0608.0211.222012-08-10PLN614.0614.0604.5609.510449640.622012-08-13PLN610.0610.0610.0610.03983242.782012-08-14PLN618.5618.5616.0618.0111768.622012-08-16PLN618.0620.0618.0620.05176319.732012-08-17PLN625.0645.0625.0630.028117176.972012-08-20PLN630.0655.0630.0655.037519243.342012-08-21PLN665.0669.0665.0666.045014299.672012-08-22PLN677.0679.0666.0679.085127573.572012-08-23PLN675.0675.0665.5670.026617.492012-08-24PLN670.0670.0663.5670.018612.02012-08-27PLN651.5653.0650.5650.540526.042012-08-28PLN650.5669.5650.5669.5417782775.592012-08-29PLN653.0667.5653.0667.51137.322012-08-30PLN642.0661.0640.5640.524114156.372012-08-31PLN640.0658.0640.0654.553235344.462012-09-03PLN654.5654.5645.5651.5281018.212012-09-04PLN645.5651.5639.0642.0251116.082012-09-05PLN635.0640.0632.0639.51301282.322012-09-06PLN641.5647.5639.5645.02156221380.062012-09-07PLN645.0649.5640.0649.016410.292012-09-10PLN645.0649.5645.0649.5641141.312012-09-11PLN645.0649.5645.0649.5451129.082012-09-12PLN645.0649.5640.0648.5651341.762012-09-13PLN642.0648.5640.0648.521613.522012-09-14PLN645.0648.5640.0640.015911101.812012-09-17PLN640.5656.0640.0656.018727121.812012-09-18PLN660.0660.5660.0660.023715.182012-09-19PLN660.0669.0659.0669.027721183.022012-09-20PLN662.0668.0660.0660.098965.232012-09-21PLN658.0658.5658.0658.51459.212012-09-24PLN658.0665.0652.0652.075615497.262012-09-25PLN657.0675.0657.0675.033710222.032012-09-26PLN675.0675.0661.5661.525516.792012-09-27PLN670.0670.0669.0670.0351423.432012-09-28PLN660.0674.5655.0670.0119523790.312012-10-01PLN668.0678.0668.0678.032921.552012-10-02PLN680.0685.0660.0685.023928162.992012-10-03PLN689.5689.5684.0684.020415139.612012-10-04PLN674.0685.0674.0685.062311426.462012-10-05PLN689.0693.0689.0691.016611.052012-10-08PLN700.5700.5678.0694.5411828.282012-10-09PLN695.0695.0681.5688.0731850.352012-10-10PLN685.0688.0685.0685.0891460.992012-10-11PLN681.0696.5681.0696.517615122.032012-10-12PLN701.0710.0700.0706.5621443.652012-10-15PLN710.0710.0700.0709.0711149.842012-10-16PLN708.5709.0700.0708.025620179.652012-10-17PLN710.0727.0708.5713.015836112.552012-10-18PLN719.5745.0713.0713.076393554.782012-10-19PLN715.0726.5713.0726.514833106.582012-10-22PLN726.0740.0719.0719.077451570.112012-10-23PLN736.0738.0719.0723.021238153.792012-10-24PLN711.0723.0711.0722.0842060.262012-10-25PLN721.5721.5704.0708.026728189.232012-10-26PLN702.0710.0700.0709.01554291088.32012-10-29PLN709.5720.5709.5709.51363097.342012-10-30PLN709.5723.0701.5703.515631111.52012-10-31PLN714.0720.0711.0720.02172221545.572012-11-02PLN722.0736.0722.0734.524237177.782012-11-05PLN734.0734.0724.0731.01322196.32012-11-06PLN736.0736.0713.0715.038537278.312012-11-07PLN727.5727.5697.0709.538762273.822012-11-08PLN713.5717.5685.0709.516036112.512012-11-09PLN702.0708.5693.0708.5692248.072012-11-12PLN709.5712.5696.0712.0121625861.532012-11-13PLN712.0712.5708.5708.5811857.542012-11-14PLN712.0714.5710.0710.032822.782012-11-15PLN710.0713.0710.0712.0441031.312012-11-16PLN713.0720.0713.0715.014421102.992012-11-19PLN715.0724.0715.0724.0831459.722012-11-20PLN724.0724.0718.0724.0521637.432012-11-21PLN725.0725.0717.0724.0471233.922012-11-22PLN724.0732.0724.0730.082231596.732012-11-23PLN722.0726.0720.0726.02129152.752012-11-26PLN730.0736.0730.0736.0931768.262012-11-27PLN739.0739.0735.0739.016739123.232012-11-28PLN738.0740.0736.0740.01232790.792012-11-29PLN740.0754.0737.0754.016922126.752012-11-30PLN759.5759.5726.0753.025035186.052012-12-03PLN759.5769.5755.0768.027638210.272012-12-04PLN763.5764.5757.0757.015328116.32012-12-05PLN760.0760.0756.0760.0991975.172012-12-06PLN765.0765.0750.0759.515628117.662012-12-07PLN759.5759.5755.5755.5946.812012-12-10PLN746.0753.0746.0753.0513763868.152012-12-11PLN753.0778.0752.0774.0115431871.792012-12-12PLN769.0770.0762.0767.51599201230.812012-12-13PLN762.5767.5761.0767.51192090.862012-12-14PLN765.5788.0754.0788.033134255.382012-12-17PLN788.0788.0779.0785.01031980.822012-12-18PLN785.0785.0765.0779.077034599.832012-12-19PLN779.5799.0774.0798.049264386.792012-12-20PLN798.0798.0782.0794.069927556.12012-12-21PLN789.0800.0789.0794.079739632.592012-12-27PLN804.0804.0786.0786.023138182.872012-12-28PLN785.0798.0768.0798.02122661684.042013-01-02PLN800.0800.0791.0796.513818109.832013-01-03PLN798.0798.0785.0789.513232104.432013-01-04PLN794.5794.5770.0772.094361741.332013-01-07PLN772.0772.0756.0768.537048283.762013-01-08PLN770.0786.0767.0768.039066300.462013-01-09PLN770.0770.0758.0762.013229100.822013-01-10PLN765.0765.0749.0760.03193432431.972013-01-11PLN765.0780.0760.0768.01092483.922013-01-14PLN771.0776.0768.0768.0681752.32013-01-15PLN768.0768.0754.0754.0701653.252013-01-16PLN752.5769.0752.5763.013222100.872013-01-17PLN763.0778.0763.0777.088326678.562013-01-18PLN780.0780.0767.0778.0106423826.552013-01-21PLN778.0778.0772.5773.016612128.412013-01-22PLN773.5780.0766.0780.018233140.832013-01-23PLN778.0784.5777.0778.5972775.762013-01-24PLN780.0800.0778.0800.04493583581.872013-01-25PLN800.0810.0791.5810.0123243985.582013-01-28PLN811.5820.0811.5812.021056171.132013-01-29PLN810.0819.0805.0817.081934664.792013-01-30PLN819.5824.0810.0816.017234140.112013-01-31PLN811.0813.0810.0811.0221017.842013-02-01PLN811.0811.0803.0804.092840746.72013-02-04PLN804.5807.5800.0800.013830110.912013-02-05PLN800.0805.0800.0800.089414715.252013-02-06PLN800.0807.0771.0784.021061163.942013-02-07PLN777.5800.0770.0799.0116852931.012013-02-08PLN800.0807.0786.0799.058431464.532013-02-11PLN799.0804.0798.0798.0732158.462013-02-12PLN797.0810.0781.5807.046546369.892013-02-13PLN791.0806.5791.0800.0571245.612013-02-14PLN800.0806.0800.0803.069612558.852013-02-15PLN803.0807.0800.0807.024919.292013-02-18PLN807.0807.0799.0799.0831866.492013-02-19PLN799.0809.0795.0795.01091787.142013-02-20PLN795.0796.0785.0785.05376254268.12013-02-21PLN784.5800.0780.0800.01132588.532013-02-22PLN798.5799.0790.5798.023718.322013-02-25PLN797.0810.0795.0806.03522372827.862013-02-26PLN805.0805.0800.0805.049839.232013-02-27PLN809.0809.0795.0796.51694491357.552013-02-28PLN808.0808.0798.5806.551516412.022013-03-01PLN806.0806.0800.0806.01129103908.742013-03-04PLN807.0807.0795.0804.0311424.812013-03-05PLN805.0806.0800.0806.054438437.862013-03-06PLN806.0815.0805.0815.021829176.872013-03-07PLN818.0825.0813.0825.036950302.292013-03-08PLN825.0850.0823.0840.040555339.292013-03-11PLN841.0847.0838.0845.01072189.942013-03-12PLN844.0844.0837.0840.016520138.812013-03-13PLN845.0845.0820.0835.055134461.582013-03-14PLN835.0835.0824.5825.01142994.422013-03-15PLN836.5836.5800.0802.024881982005.272013-03-18PLN800.0808.0751.0807.03988873206.532013-03-19PLN807.5811.0795.0800.04121423287.712013-03-20PLN800.0810.0792.0800.069433553.712013-03-21PLN800.0800.0790.5790.515821125.262013-03-22PLN790.0790.0780.0780.532649255.352013-03-25PLN791.0794.5757.0760.085361659.192013-03-26PLN760.5774.0755.0770.013736104.812013-03-27PLN770.0785.0770.0770.5612647.332013-03-28PLN780.0800.0775.0795.015621122.432013-04-02PLN800.0810.0800.0800.015532124.62013-04-03PLN800.0801.0785.0790.0781561.782013-04-04PLN785.0800.0785.0790.02135251696.342013-04-05PLN798.5805.0787.5787.516325129.762013-04-08PLN807.0807.0792.0799.08905437123.842013-04-09PLN800.5805.0800.0805.0391031.312013-04-10PLN810.0810.0800.0807.5882070.992013-04-11PLN814.0817.5807.5811.567255545.252013-04-12PLN818.0820.0808.0815.01022283.262013-04-15PLN810.0810.0802.0804.031915256.02013-04-17PLN809.0820.0800.0819.819247155.192013-04-18PLN807.0807.0804.0805.0105883851.732013-04-19PLN800.0801.0799.0799.0261020.82013-04-22PLN799.0802.0799.0800.0551243.972013-04-23PLN800.0801.0790.0800.02204411746.382013-04-24PLN803.0803.0790.1801.0631650.142013-04-25PLN801.0801.0795.0795.0113790.012013-04-26PLN797.0802.5791.4802.0812464.422013-04-29PLN802.0802.0795.0801.02039211621.692013-04-30PLN801.0813.0795.0813.0110227877.052013-05-02PLN813.0813.0800.85813.023918.662013-05-06PLN815.0815.0800.1811.8512517101.622013-05-07PLN811.852013-05-08PLN811.95811.95810.0810.01378111.012013-05-09PLN800.4800.4800.3800.31038.02013-05-10PLN820.0820.0801.0810.01908301553.342013-05-13PLN805.0810.0804.0808.023918.522013-05-14PLN806.0809.9800.0807.9531452252.692013-05-15PLN805.0810.0805.0809.9546830377.132013-05-16PLN806.05808.95805.0808.95521441.932013-05-17PLN810.05811.9810.0810.018424149.062013-05-20PLN815.0819.0812.15814.013033106.122013-05-21PLN814.0839.0814.0821.027255224.662013-05-22PLN819.0821.95815.0821.9579634649.452013-05-23PLN820.45820.45809.0809.038930315.52013-05-24PLN811.0819.85810.05811.05721558.472013-05-27PLN820.0824.0811.1812.313122107.162013-05-28PLN822.0822.0813.0820.015225124.52013-05-29PLN818.9821.9815.0821.921350174.542013-05-31PLN822.0825.0817.2824.016524135.422013-06-03PLN822.0822.0817.0819.018413150.872013-06-04PLN821.0822.0816.0820.0802365.562013-06-05PLN816.0820.0812.3818.51576311284.62013-06-06PLN817.0817.0810.0816.4701756.932013-06-07PLN810.0814.0810.0814.0761561.662013-06-10PLN814.0814.0780.0805.02601682059.962013-06-11PLN804.0806.0804.0806.014526116.752013-06-12PLN800.2800.2793.0799.021329170.232013-06-13PLN798.95799.0791.0799.01627431291.432013-06-14PLN799.0803.8795.05797.0621249.462013-06-17PLN789.0797.0789.0797.066336527.012013-06-18PLN791.5793.0791.1791.616220128.212013-06-19PLN791.6795.0791.6792.1591446.742013-06-20PLN795.95796.0768.0789.02261611783.292013-06-21PLN777.0784.9775.1784.9351427.242013-06-24PLN776.1780.0765.05775.051627400.692013-06-25PLN785.0785.0770.1780.05342284165.752013-06-26PLN785.0785.0755.0779.02446351885.212013-06-27PLN778.9779.0765.05778.8651150.062013-06-28PLN778.8780.0771.0780.013711106.742013-07-01PLN785.0785.0771.0777.11388108.152013-07-02PLN775.1783.75775.1783.61896148.12013-07-03PLN783.95792.0783.95792.035129276.42013-07-04PLN793.0833.0793.0832.02709932190.212013-07-05PLN829.0845.0829.0843.044865375.752013-07-08PLN843.0851.0840.0850.045951388.252013-07-09PLN832.0842.8822.2842.813242109.832013-07-10PLN835.0835.0820.0830.0231019.062013-07-11PLN835.0879.0833.0875.05655684812.322013-07-12PLN860.0867.0860.0861.0952381.812013-07-15PLN867.9867.9850.0860.059488507.972013-07-16PLN859.8870.0859.8870.012022103.982013-07-17PLN872.0900.0872.0900.034042302.542013-07-18PLN898.95898.95889.4898.014512.482013-07-19PLN898.0945.0880.0945.01815531635.452013-07-22PLN923.0945.0923.0945.013522126.452013-07-23PLN935.0966.6935.0954.0104440984.842013-07-24PLN941.0969.0917.5969.074144704.32013-07-25PLN960.0995.0954.5963.31614721575.292013-07-26PLN964.55969.0950.05967.0742070.922013-07-29PLN973.9973.9963.0963.011424109.992013-07-30PLN963.0974.05963.0972.8511616112.042013-07-31PLN963.55980.0960.0980.079932775.432013-08-01PLN980.0980.0967.0967.024829240.122013-08-02PLN952.15966.95952.0966.9516333156.042013-08-05PLN966.75975.0956.4968.452218212131.242013-08-06PLN956.0965.0928.5962.52724662605.32013-08-07PLN955.0974.95955.0974.9580623780.832013-08-08PLN970.0972.0965.0970.014024135.482013-08-09PLN970.0978.0970.0975.027121263.122013-08-12PLN975.1980.0975.05980.0841381.952013-08-13PLN982.01010.0980.051004.55724515722.452013-08-14PLN1010.01046.91005.01020.083391849.042013-08-16PLN1016.01020.0986.0986.012133122.612013-08-19PLN1000.01050.0990.01020.089654931.512013-08-20PLN1030.01030.0995.01000.09932100.262013-08-21PLN1034.751034.75993.0993.820745208.182013-08-22PLN993.81016.9993.81016.9832283.332013-08-23PLN1028.01028.01000.01020.053257542.562013-08-26PLN1003.01060.01003.01055.042141437.342013-08-27PLN1058.01065.01010.01033.047459500.62013-08-28PLN1011.51027.01011.01015.0621862.922013-08-29PLN1015.01020.01015.01016.0211321.352013-08-30PLN1020.01020.0992.0999.920651207.32013-09-02PLN1008.91025.01000.01006.010021101.052013-09-03PLN1022.01025.01012.01023.8559533608.052013-09-04PLN1012.051035.01001.951001.952420352447.072013-09-05PLN1010.01029.45910.0985.0956259908.582013-09-06PLN1000.01009.95999.91000.050455504.412013-09-09PLN1027.951035.01011.01032.0672868.932013-09-10PLN1020.01048.41020.01027.116843173.632013-09-11PLN1030.051031.01027.21031.017917.52013-09-12PLN1044.01050.01031.551049.517825186.452013-09-13PLN1051.01055.01032.01055.015228159.882013-09-16PLN1048.01058.01040.01040.026659279.672013-09-17PLN1050.01057.01040.01042.0792982.962013-09-18PLN1044.051056.51044.051045.065163680.572013-09-19PLN1051.01058.01047.01051.047072494.02013-09-20PLN1041.051102.01041.01102.056697604.752013-09-23PLN1100.01101.01085.01100.056371617.422013-09-24PLN1101.01101.01050.01050.022646245.672013-09-25PLN1062.01070.051040.01040.01318881384.572013-09-26PLN1020.01060.01014.01030.024631702532.322013-09-27PLN1000.051069.01000.01000.042162574283.062013-09-30PLN970.01020.0965.01019.030992213016.92013-10-01PLN1019.01027.0995.01027.030456308.232013-10-02PLN1028.01049.01027.01037.046950486.332013-10-03PLN1045.01045.01030.01035.015828164.222013-10-04PLN1045.01047.01031.71031.713538140.372013-10-07PLN1046.01046.01040.01040.028946301.272013-10-08PLN1043.01047.01043.01044.036425380.732013-10-09PLN1046.91047.81040.01045.115321159.832013-10-10PLN1040.01060.01040.01055.338550404.082013-10-11PLN1056.01080.01056.01080.025654273.662013-10-14PLN1056.01098.91056.01071.4742879.372013-10-15PLN1088.01100.01075.01094.91810401989.482013-10-16PLN1094.91094.91065.01068.527945299.462013-10-17PLN1085.01095.01065.01095.047271510.592013-10-18PLN1090.01195.01076.051195.076385855.512013-10-21PLN1150.01187.01140.01163.050585587.742013-10-22PLN1160.01178.81150.01160.021236244.752013-10-23PLN1160.01160.01135.01136.020443232.572013-10-24PLN1141.51169.01136.01136.028452325.022013-10-25PLN1136.21171.951136.21170.7331338.232013-10-28PLN1170.91189.41170.01174.016032188.392013-10-29PLN1175.01188.91175.01176.0611972.022013-10-30PLN1178.91189.01178.91184.011639137.582013-10-31PLN1186.51194.451186.51187.143160512.912013-11-04PLN1194.01215.01194.01215.0502142605.262013-11-05PLN1237.01237.01160.21180.040882489.192013-11-06PLN1158.01203.951121.01200.03449964132.022013-11-07PLN1224.851224.851201.31201.3512761.482013-11-08PLN1202.01212.01200.01210.01847112216.732013-11-12PLN1200.01210.01200.01200.0702484.252013-11-13PLN1200.01211.01199.51199.529219350.52013-11-14PLN1199.51208.01188.01208.014724176.552013-11-15PLN1219.01229.01217.01222.022331272.472013-11-18PLN1222.01255.01222.01255.08836109.472013-11-19PLN1270.01289.951270.01277.014137180.082013-11-20PLN1289.951324.01289.951324.020472266.932013-11-21PLN1330.051401.01330.01375.0596162823.252013-11-22PLN1380.01380.051324.01330.030398407.152013-11-25PLN1330.01374.951270.01290.05553126718.512013-11-26PLN1290.01319.01270.01308.9522761293.352013-11-27PLN1300.01300.01289.01289.9510030129.572013-11-28PLN1290.051311.81290.01291.016231210.462013-11-29PLN1292.051340.01289.951320.519540255.852013-12-02PLN1301.01341.01301.01320.017549232.752013-12-03PLN1327.61335.01290.01307.915259198.552013-12-04PLN1306.01309.01271.01285.027872357.092013-12-05PLN1270.01270.01253.151270.016962214.262013-12-06PLN1253.01271.951253.01270.021046264.812013-12-09PLN1271.01279.01269.01272.014237180.52013-12-10PLN1277.01279.01261.751265.054160687.542013-12-11PLN1262.951271.451199.01271.458681021092.082013-12-12PLN1265.01265.01240.51250.01105301381.772013-12-13PLN1268.01268.01226.051248.613443165.962013-12-16PLN1245.851269.51240.01269.519136238.922013-12-17PLN1265.51265.51222.01222.0494101616.332013-12-18PLN1220.01264.01210.01250.01185701453.062013-12-19PLN1268.01270.01235.551264.0843931052.542013-12-20PLN1236.951263.01221.01263.01542991932.792013-12-23PLN1273.91273.91250.01250.078576983.152013-12-27PLN1250.01250.01236.11240.056363700.572013-12-30PLN1240.01240.01213.51240.016071031975.542014-01-02PLN1240.01257.01225.21225.21507551880.982014-01-03PLN1220.01250.01220.01250.065634817.682014-01-07PLN1252.01252.01220.01220.012736156.312014-01-08PLN1212.01219.01171.31177.047089561.92014-01-09PLN1173.01183.951150.01150.05608102704.282014-01-10PLN1150.01150.01100.01121.51427911622.992014-01-13PLN1130.51231.81130.51231.872545874.472014-01-14PLN1230.01270.01230.01230.042966534.562014-01-15PLN1276.01276.01200.01200.1657106804.82014-01-16PLN1214.91226.451199.951224.830250366.832014-01-17PLN1220.11241.951215.01215.0652579.582014-01-20PLN1210.01220.01200.01214.868316820.022014-01-21PLN1220.01239.01220.01235.762420762.292014-01-22PLN1238.01243.051237.81240.09327115.282014-01-23PLN1245.01252.01240.01252.08824109.72014-01-24PLN1250.01250.01235.01235.0181522.342014-01-27PLN1234.451245.01220.01245.021541266.282014-01-28PLN1250.01250.01245.01245.0771796.162014-01-29PLN1250.01274.851245.01258.9510117126.692014-01-30PLN1259.01259.01250.01254.65561670.122014-01-31PLN1269.01289.51263.051279.9540941520.042014-02-03PLN1295.01329.01295.01320.037160483.532014-02-04PLN1300.01320.01279.951281.020464264.092014-02-05PLN1282.01299.951246.01246.036895466.262014-02-06PLN1250.01278.51250.01269.01370541721.282014-02-07PLN1279.951279.951255.01255.01955452465.42014-02-10PLN1250.01320.01240.01308.955024686371.622014-02-11PLN1311.11345.01311.11336.044071587.02014-02-12PLN1336.01336.01329.01335.08821117.322014-02-13PLN1325.01355.01325.01340.05004476737.312014-02-14PLN1349.01368.51340.01344.6462162.012014-02-17PLN1350.01368.01350.01361.759136124.212014-02-18PLN1369.01385.01361.751384.0532059441.132014-02-19PLN1384.051435.01379.051418.061190855.182014-02-20PLN1434.01437.01418.51418.513363189.872014-02-21PLN1437.01437.01422.01436.952367503395.462014-02-24PLN1437.01449.01435.01449.010137145.672014-02-25PLN1449.01459.01446.01459.018437267.02014-02-26PLN1459.01459.01357.451362.0500108702.672014-02-27PLN1386.01393.51367.01374.028182386.742014-02-28PLN1373.951430.01373.951392.23237654532.762014-03-03PLN1315.21380.01280.01345.58121991084.542014-03-04PLN1340.01392.01339.951374.0440106604.662014-03-05PLN1395.01415.01350.551359.0511391141569.582014-03-06PLN1359.01399.851359.01376.0850401165.02014-03-07PLN1400.91410.01390.01390.061876860.772014-03-10PLN1399.01399.01376.051385.0754311041.612014-03-11PLN1385.01385.01375.051381.01015101400.712014-03-12PLN1370.01376.01355.051360.02549653495.32014-03-13PLN1354.951354.951300.01337.0523053306.232014-03-14PLN1332.01332.01285.01310.010361081346.682014-03-17PLN1308.951397.951300.01378.036296489.332014-03-18PLN1396.01396.01350.01375.024271331.432014-03-19PLN1375.01375.01340.01350.01924912634.322014-03-20PLN1350.01350.01342.01350.022270299.342014-03-21PLN1350.01350.01342.01349.9541867563.32014-03-24PLN1349.951350.01342.051350.021678291.292014-03-25PLN1340.051350.01337.051343.533860454.112014-03-26PLN1343.51350.01342.51342.535465477.382014-03-27PLN1343.051345.01330.01339.021731290.682014-03-28PLN1339.01339.01300.01300.0637102844.672014-03-31PLN1295.01365.01285.551365.0743148977.832014-04-01PLN1365.051365.051350.01359.9513454181.852014-04-02PLN1360.01360.01337.61360.015934215.472014-04-03PLN1345.01362.91345.01358.016821.72014-04-04PLN1357.951365.01350.01365.021825296.492014-04-07PLN1365.01365.051349.951362.959532129.232014-04-08PLN1361.951362.01345.01345.0421356.932014-04-09PLN1345.01375.01340.01351.0213039228789.232014-04-10PLN1365.01365.01345.01349.151148251551.022014-04-11PLN1349.951350.01340.01345.0361048.462014-04-14PLN1337.61337.61283.01284.027880360.42014-04-15PLN1289.01315.01284.01284.08142104.812014-04-16PLN1308.41308.451182.01200.028072673380.742014-04-17PLN1210.01250.01200.01250.016081221939.812014-04-22PLN1250.01264.51226.01226.09535117.972014-04-23PLN1231.051231.11163.21185.9558574710.982014-04-24PLN1185.951216.91185.951197.51395621674.092014-04-25PLN1200.351229.01200.01216.018825229.312014-04-28PLN1216.01250.01216.01248.055959697.462014-04-29PLN1248.01295.01248.01283.062054799.162014-04-30PLN1284.01299.01283.01299.017920230.472014-05-02PLN1299.01309.451299.01309.45582375.492014-05-05PLN1300.01305.01260.01290.022533291.492014-05-06PLN1300.01300.01250.01250.0451756.412014-05-07PLN1250.01250.01207.01229.9511645141.232014-05-08PLN1229.951235.051229.951235.08314102.42014-05-09PLN1230.01230.01135.01140.018221782153.852014-05-12PLN1140.01146.01038.01108.039403244249.322014-05-13PLN1112.01138.951112.01114.019865222.572014-05-14PLN1122.01145.01120.01143.035861406.092014-05-15PLN1180.01180.01140.01145.037364429.022014-05-16PLN1139.01146.051085.01100.023362261.642014-05-19PLN1119.01140.551066.51116.021752243.952014-05-20PLN1137.851137.851115.051130.0271230.312014-05-21PLN1133.41150.01100.01139.02757943153.912014-05-22PLN1139.91198.951139.51198.9534272402.532014-05-23PLN1199.051217.951170.01188.016347196.02014-05-26PLN1184.01246.551160.11220.019964239.682014-05-27PLN1212.01212.01177.11182.0510337122.332014-05-28PLN1196.01199.01186.01198.016223193.872014-05-29PLN1196.951198.01189.51189.5241128.592014-05-30PLN1181.01190.01176.051180.0651876.822014-06-02PLN1180.01195.01180.01180.0100201611823.822014-06-03PLN1162.01184.951162.01184.9261630.452014-06-04PLN1180.01180.01150.01172.01169241377.732014-06-05PLN1158.01160.01130.01135.028385322.672014-06-06PLN1124.01124.01080.01094.8537082614064.982014-06-09PLN1089.81089.81050.11070.01406861504.452014-06-10PLN1070.01100.01050.01099.451420781510.362014-06-11PLN1110.01123.01091.01095.02208522420.232014-06-12PLN1094.01094.01050.01055.044765479.062014-06-13PLN1055.01067.451050.01050.03133663306.32014-06-16PLN1052.01052.0999.01018.017201061753.752014-06-17PLN1010.01016.0995.0997.015461351549.522014-06-18PLN997.351017.6997.01014.72098702099.752014-06-20PLN1015.51058.01015.51058.018559192.992014-06-23PLN1058.81074.951040.051058.5974801025.932014-06-24PLN1050.151058.951045.01053.027233285.362014-06-25PLN1040.01040.01011.01011.1482549.442014-06-26PLN1012.01040.01012.01029.253108223185.632014-06-27PLN1040.01041.01036.01041.010422107.932014-06-30PLN1045.91046.0975.01005.01098313510902.622014-07-01PLN1019.951020.0993.0999.067857687.442014-07-02PLN991.95997.95975.0976.015049148.112014-07-03PLN976.0988.0945.0951.029811102880.742014-07-04PLN932.0951.0906.0935.0751106699.672014-07-07PLN935.0944.95932.0944.015539145.482014-07-08PLN944.0944.0920.05921.01205551114.322014-07-09PLN921.2937.4920.0937.442537392.72014-07-10PLN929.0933.0886.5931.026555244.882014-07-11PLN931.0959.0929.0958.021852205.232014-07-14PLN974.9974.9950.0950.029344279.02014-07-15PLN932.25950.0932.25950.051238480.692014-07-16PLN950.0955.05950.0950.15501847.522014-07-17PLN955.0955.95950.0950.01104231049.032014-07-18PLN950.0959.0950.0959.051648.492014-07-21PLN933.0950.0920.0950.024555230.722014-07-22PLN953.95953.95942.15950.9892184.052014-07-23PLN945.0965.0945.0964.95492246.772014-07-24PLN950.0969.95950.0969.9231322.162014-07-25PLN974.45974.45951.05951.05433.872014-07-28PLN952.0968.85952.0968.45857.672014-07-29PLN968.0968.45951.1951.5513812.422014-07-30PLN945.1950.0926.0950.017829167.772014-07-31PLN949.0952.0945.05951.010178966.152014-08-01PLN945.0952.8945.0950.013125124.452014-08-04PLN950.0950.0935.0949.050947.482014-08-05PLN940.0947.95923.0923.016325153.032014-08-06PLN923.55940.0923.45936.033334309.132014-08-07PLN925.0940.0925.0940.02574212419.312014-08-08PLN930.05940.0930.0938.01141271062.132014-08-11PLN939.0966.75939.0966.01919331824.472014-08-12PLN965.95966.75950.0965.752022271950.612014-08-13PLN957.0957.0956.95957.0645.742014-08-14PLN956.95956.95945.0956.9516715.22014-08-18PLN956.95956.95931.0932.07472366957.182014-08-19PLN939.9939.9921.0927.037918352.092014-08-20PLN930.0950.0930.0930.01012194.442014-08-21PLN930.05933.05930.0933.05433.722014-08-22PLN933.05933.05919.95925.01151361069.552014-08-25PLN927.0948.9925.0945.028515265.372014-08-26PLN932.0955.5932.0955.518134171.42014-08-27PLN949.0955.8948.95954.0511648.612014-08-28PLN945.05983.05944.0944.059074568.412014-08-29PLN950.0997.5950.0989.952098231995.492014-09-01PLN970.0997.45959.8959.814944144.782014-09-02PLN960.05972.0960.05971.0311130.02014-09-03PLN990.0991.0960.0960.0609113593.612014-09-04PLN978.0998.4970.0998.428464280.532014-09-05PLN998.41038.0998.01015.0950129965.02014-09-08PLN1019.01019.01001.01011.020659207.862014-09-09PLN1011.01011.01006.11006.1992399.832014-09-10PLN1029.01029.01000.01000.017151173.232014-09-11PLN1000.051010.01000.051001.2421442.122014-09-12PLN1015.01015.01002.01010.05841984.472014-09-15PLN1009.01016.01005.01014.013624137.372014-09-16PLN1005.451016.01000.01008.01477341482.832014-09-17PLN1019.851019.851005.051016.818231184.622014-09-18PLN1016.01016.0990.01015.947191164732.222014-09-19PLN1016.21016.2995.0997.017231172.142014-09-22PLN998.01014.0998.01013.9510525106.272014-09-23PLN1016.91016.91000.01008.0692469.392014-09-24PLN1015.951015.95925.0952.0909167874.632014-09-25PLN955.0980.0955.0970.017350167.182014-09-26PLN970.0985.0966.95985.0541852.742014-09-29PLN986.051000.0986.05998.47188267187.762014-09-30PLN1000.01001.0997.05998.023434233.992014-10-01PLN998.051003.95971.05989.5742273.352014-10-02PLN971.15982.0970.0979.497049944.672014-10-03PLN980.0984.0968.05970.01445451409.232014-10-06PLN983.95984.0978.95978.95214592100.02014-10-07PLN978.95978.95955.0970.022922220.942014-10-08PLN969.5969.5960.0965.0501248.342014-10-09PLN969.0970.05966.0966.01021298.892014-10-10PLN955.05955.05949.0950.02655222522.32014-10-13PLN950.0950.05940.0940.069615657.652014-10-14PLN940.0945.0940.0940.065829618.622014-10-15PLN940.45941.0930.0930.0851579.792014-10-16PLN930.1930.1914.6914.645453418.912014-10-17PLN916.0920.0916.0919.9518921173.862014-10-20PLN919.0920.0919.0920.021620198.712014-10-21PLN920.0930.0919.0930.0551750.712014-10-22PLN932.05942.95920.1929.914515135.12014-10-23PLN920.1920.5919.0919.05401636.792014-10-24PLN919.0928.0918.0920.611520105.762014-10-27PLN920.6920.6920.0920.059854.282014-10-28PLN920.0920.0920.0920.0211.842014-10-29PLN921.0930.0921.0930.018716.72014-10-30PLN930.0930.0923.0923.0571052.742014-10-31PLN922.0922.0920.0921.061756.172014-11-03PLN939.85939.85922.35934.0631258.552014-11-04PLN934.95940.0934.0940.0281026.272014-11-05PLN941.0947.0941.0941.026515250.612014-11-06PLN941.0955.8941.0955.822614215.282014-11-07PLN960.0981.0960.0975.5535640347.142014-11-10PLN956.0961.05950.0950.0851981.162014-11-12PLN925.0960.0925.0950.0492046.282014-11-13PLN950.0950.0941.05941.328726.392014-11-14PLN941.65942.85941.65942.85423.772014-11-17PLN941.2945.0941.2942.4512711.32014-11-18PLN954.95970.0945.0950.02413312293.282014-11-19PLN943.2944.1943.2944.118416.982014-11-20PLN945.0969.0945.0969.04530334326.852014-11-21PLN974.7990.0950.25986.027745272.152014-11-24PLN990.01000.0962.051000.01312441305.652014-11-25PLN1000.01000.0986.25986.2513516133.482014-11-26PLN986.251004.0985.11004.0791978.92014-11-27PLN1000.01007.51000.01000.05731573.252014-11-28PLN1004.951004.95998.5998.529829.012014-12-01PLN999.0999.0995.95996.043942.932014-12-02PLN990.11000.0990.0990.023622.782014-12-03PLN990.0990.0986.0986.020619.772014-12-04PLN980.0986.0965.0986.086819843.672014-12-05PLN965.01000.0965.01000.011621114.62014-12-08PLN990.0990.0985.0985.0958.892014-12-09PLN965.1996.9965.1966.0802478.432014-12-10PLN966.0982.0945.0957.064560618.452014-12-11PLN957.0960.05950.0957.01187181129.072014-12-12PLN956.9960.0956.9960.012311.52014-12-15PLN959.95988.8950.0979.516422159.912014-12-16PLN950.0969.0945.0945.011532109.192014-12-17PLN941.05975.0935.0975.02978212881.422014-12-18PLN975.0998.0975.0979.047934471.092014-12-19PLN970.05980.0960.0970.050150485.762014-12-22PLN950.0965.0950.0957.9511816112.592014-12-23PLN950.0980.0950.0980.02445222363.012014-12-29PLN962.01004.5962.01004.559549594.292014-12-30PLN980.01034.2980.01029.630701133153.712015-01-02PLN1024.01024.01020.01023.0391539.842015-01-05PLN1019.951019.951006.051006.0515515.232015-01-07PLN1002.01008.01000.01000.036921369.192015-01-08PLN1019.851019.85996.55996.55451745.172015-01-09PLN1011.01011.01001.11009.919619.152015-01-12PLN1003.01006.951000.01006.9511714117.22015-01-13PLN1000.01014.01000.01006.0516133162.062015-01-14PLN1010.01010.0980.05984.0518928187.982015-01-15PLN980.05990.0977.0977.0922390.152015-01-16PLN980.05983.95960.0960.02815222711.682015-01-19PLN960.051000.0959.35959.452543732444.712015-01-20PLN959.9961.6952.35952.3562714601.822015-01-21PLN960.0993.0955.0955.0107993610367.732015-01-22PLN969.0969.0960.0965.041939.542015-01-23PLN974.0982.15965.05982.05971693.972015-01-26PLN981.8982.0971.1979.95261525.432015-01-27PLN975.0985.0974.95985.02788172721.562015-01-28PLN990.0990.0985.0990.0341733.562015-01-29PLN990.02015-01-30PLN995.0995.0981.0981.013512.862015-02-02PLN994.5995.0990.0995.0342033.82015-02-03PLN990.0990.0975.0990.0109061062.892015-02-04PLN989.45995.0989.45993.031830.742015-02-05PLN990.0993.0978.5978.522119218.642015-02-06PLN978.5978.5970.0971.3501148.562015-02-09PLN980.0997.0976.05997.044729443.552015-02-10PLN998.0998.0990.0995.081621811.92015-02-11PLN988.05988.05985.0985.5133061310.232015-02-12PLN985.5985.5980.05980.053458339.832015-02-13PLN985.0989.95975.25989.9598896.642015-02-16PLN990.0991.4980.0985.016527163.242015-02-17PLN985.0994.0981.0994.017220169.922015-02-18PLN995.0997.0985.0988.051539261520.662015-02-19PLN996.351005.0990.01000.02210362209.482015-02-20PLN1000.01010.0999.51006.0882488.522015-02-23PLN1005.01022.01001.01020.039945405.132015-02-24PLN1022.01068.851022.01045.035271367.492015-02-25PLN1050.01074.951048.01060.072950778.452015-02-26PLN1060.11069.951060.11062.0702174.352015-02-27PLN1061.01068.01060.01060.0632766.982015-03-02PLN1065.01090.01065.01089.911728126.372015-03-03PLN1088.01088.01045.01065.014628155.882015-03-04PLN1056.01084.01050.01083.99525100.672015-03-05PLN1083.01084.01077.01084.0771683.242015-03-06PLN1088.01090.01085.01090.01740461892.782015-03-09PLN1090.01100.01080.01100.020048218.962015-03-10PLN1100.01102.01099.91102.065326718.372015-03-11PLN1085.01135.01085.01135.032457361.42015-03-12PLN1139.951140.01129.051139.02179202473.242015-03-13PLN1139.01139.01126.01136.924916281.672015-03-16PLN1136.91136.91130.01130.071413811.62015-03-17PLN1135.01148.951130.051131.0231226.132015-03-18PLN1145.01169.951141.01169.9515538178.872015-03-19PLN1160.01170.01159.01166.0552464.162015-03-20PLN1190.01199.01170.01199.052672621.992015-03-23PLN1200.01245.01200.01245.074670917.72015-03-24PLN1245.01269.01245.01261.043957553.472015-03-25PLN1261.01267.01251.11255.036138455.012015-03-26PLN1250.01250.01191.051207.128473342.392015-03-27PLN1195.61212.01192.01205.05472056.32015-03-30PLN1212.01249.91212.01239.9411550.082015-03-31PLN1248.91248.951231.151235.123923296.352015-04-01PLN1236.051269.01236.051268.015344191.552015-04-02PLN1269.01285.01250.051260.026646336.812015-04-07PLN1266.01280.051266.01280.0516842213.72015-04-08PLN1289.01340.01286.051330.022511322981.952015-04-09PLN1305.01341.01305.01341.050176665.282015-04-10PLN1300.651330.01300.651320.044438589.132015-04-13PLN1339.71340.01300.01320.09322122.482015-04-14PLN1300.151340.01300.01340.014831195.362015-04-15PLN1340.01348.91330.01348.968264909.062015-04-16PLN1339.951342.21326.01342.222828304.552015-04-17PLN1322.01325.01322.01325.053870.142015-04-20PLN1325.01354.01325.01353.9524144324.02015-04-21PLN1333.01386.91333.01380.01341671825.392015-04-22PLN1381.551381.551354.01354.09419128.052015-04-23PLN1340.11342.01322.51332.0392452.02015-04-24PLN1332.01332.01283.01300.09021731173.582015-04-27PLN1262.01299.01250.01250.08421901065.322015-04-28PLN1250.01250.01231.01240.034771430.992015-04-29PLN1222.01255.851222.01237.38732108.012015-04-30PLN1255.951340.01255.951330.021771012828.182015-05-04PLN1330.051330.051295.01313.013439176.342015-05-05PLN1310.051348.01310.051346.723242310.442015-05-06PLN1350.01380.01346.01377.033037447.732015-05-07PLN1370.01375.01360.01373.01117401530.532015-05-08PLN1374.951374.951351.11365.07914107.542015-05-11PLN1368.951378.01365.01378.011834162.02015-05-12PLN1313.11377.01313.11376.024894334.622015-05-13PLN1341.651374.951341.651356.0732199.052015-05-14PLN1351.551355.451320.151350.09719130.62015-05-15PLN1316.051350.01315.151350.014029188.162015-05-18PLN1350.01352.051350.01352.011514.872015-05-19PLN1354.051390.01350.01350.069354947.352015-05-20PLN1369.951369.951336.051349.9515421207.822015-05-21PLN1336.051336.11320.051328.02178289.882015-05-22PLN1315.051318.51313.11314.0291038.132015-05-25PLN1314.01314.01285.01300.010843140.682015-05-26PLN1299.951304.951275.01275.010331132.842015-05-27PLN1275.01313.01275.01310.0501365.292015-05-28PLN1347.951348.01323.11347.99630129.162015-05-29PLN1347.551370.01347.551350.58591361161.72015-06-01PLN1350.01385.51350.01382.9530755422.712015-06-02PLN1380.01388.91379.01380.016246223.882015-06-03PLN1371.11386.51371.11380.032923454.042015-06-05PLN1371.01379.951371.01374.0491067.332015-06-08PLN1375.11375.11370.01370.023637323.752015-06-09PLN1330.051360.01320.01360.015720209.362015-06-10PLN1349.951350.051340.01345.07715103.72015-06-11PLN1345.01345.01320.01321.016478217.52015-06-12PLN1321.01340.01321.01322.011930157.92015-06-15PLN1321.01326.91318.01318.0471362.032015-06-16PLN1301.01305.251301.01305.024731.322015-06-17PLN1310.01315.01305.01315.0221028.832015-06-18PLN1316.01326.951316.01326.8731596.242015-06-19PLN1310.01319.951300.31300.314225185.372015-06-22PLN1300.31319.91299.951319.99919129.122015-06-23PLN1319.951326.81314.951326.8311240.962015-06-24PLN1305.051329.01305.051329.029938.312015-06-25PLN1329.02015-06-26PLN1306.051326.01299.951326.027635.172015-06-29PLN1280.01296.01276.01296.0391350.242015-06-30PLN1270.151274.951250.01250.0762695.912015-07-01PLN1250.01250.01201.01237.016953207.722015-07-02PLN1220.01252.01220.01252.014841182.692015-07-03PLN1277.01296.01277.01288.9524122310.22015-07-06PLN1281.01281.01280.01280.014317.932015-07-07PLN1249.951294.01249.951285.517333220.892015-07-08PLN1257.61275.01241.351241.351025211304.782015-07-09PLN1250.01250.01212.01212.0622475.72015-07-10PLN1211.951247.951185.051235.09728118.32015-07-13PLN1245.01262.051230.051260.0301637.62015-07-14PLN1259.251259.31258.01259.312415.112015-07-15PLN1250.01255.01240.01255.0859.992015-07-16PLN1249.951268.01248.951268.0371246.452015-07-17PLN1259.01280.01259.01280.0671685.632015-07-20PLN1265.951265.951265.951265.9510512.662015-07-21PLN1256.51265.01220.11230.51366241686.432015-07-22PLN1222.051222.051157.01157.010230122.962015-07-23PLN1165.01220.01165.01220.01704192051.462015-07-24PLN1224.01230.01215.01230.08415102.782015-07-27PLN1229.01240.01226.01240.016233199.442015-07-28PLN1239.951249.91239.951249.931738.472015-07-29PLN1255.01278.951241.051250.95251031.852015-07-30PLN1245.01245.01216.151235.053411659.362015-07-31PLN1216.51262.81216.51255.035627445.442015-08-03PLN1263.051288.951250.01270.016837214.052015-08-04PLN1289.951296.01270.01270.059721124.462015-08-05PLN1276.01299.01272.051299.02302352964.582015-08-06PLN1320.01320.01272.01272.0601876.852015-08-07PLN1275.01300.751269.951300.01154531490.652015-08-10PLN1300.01310.01286.01307.95622480.472015-08-11PLN1309.951315.01300.01315.0361347.282015-08-12PLN1310.01319.01310.01319.019724.972015-08-13PLN1319.951355.01319.951354.873844992.412015-08-14PLN1380.01389.01367.01370.037651518.842015-08-17PLN1352.61398.01352.61395.023855328.42015-08-18PLN1395.01404.951389.951404.9545242632.432015-08-19PLN1405.01421.351390.01421.3521125297.442015-08-20PLN1411.01419.81400.01419.826416373.122015-08-21PLN1414.91414.91392.01395.0701897.972015-08-24PLN1370.01370.01289.951300.5553195704.652015-08-25PLN1241.01345.251241.01327.2514555190.182015-08-26PLN1310.01348.951310.01315.09858129.672015-08-27PLN1327.01350.01327.01331.039030520.132015-08-28PLN1325.01325.01300.11300.1632982.752015-08-31PLN1300.01322.01300.01322.023630.042015-09-01PLN1334.951334.951322.01322.014518.562015-09-02PLN1324.951325.01305.051305.0530639.592015-09-03PLN1305.01331.01303.21330.01030161359.582015-09-04PLN1305.051320.01305.051310.074597.362015-09-07PLN1320.051325.01305.451306.0443357.892015-09-08PLN1320.01320.01290.01315.02109372743.152015-09-09PLN1304.01304.01304.01304.0111.32015-09-10PLN1309.951309.951309.951309.95111.312015-09-11PLN1300.01300.01290.01299.9520525.92015-09-14PLN1278.01285.21275.01285.233942.162015-09-15PLN1275.01275.01255.01255.0525516321.412015-09-16PLN1240.01240.01220.01228.0361644.242015-09-17PLN1232.051235.01188.051221.027547335.292015-09-18PLN1224.01230.01217.01217.066020810.952015-09-21PLN1220.01238.01220.01238.02084172563.72015-09-22PLN1225.551240.951225.551238.012618156.02015-09-23PLN1231.01240.01231.01239.020515253.812015-09-24PLN1239.01250.01239.01240.012613156.682015-09-25PLN1240.01250.01240.01250.08710108.452015-09-28PLN1239.01250.01239.01250.011213.742015-09-29PLN1250.01273.51250.01273.515223192.932015-09-30PLN1270.01273.91265.01273.980351019.82015-10-01PLN1279.01280.01260.01269.9391149.342015-10-02PLN1270.01271.01260.01260.08613108.572015-10-05PLN1275.01275.01260.01260.03065385.582015-10-06PLN1240.11289.51239.951289.512529158.732015-10-07PLN1290.01313.01283.71313.0371448.212015-10-08PLN1315.01316.01315.01316.011514.472015-10-09PLN1280.051300.01280.051300.0627.72015-10-12PLN1312.51330.01300.01320.09528125.572015-10-13PLN1301.051305.051300.01300.025832.522015-10-14PLN1290.051317.851290.051306.1511314.362015-10-15PLN1306.152015-10-16PLN1310.01310.01297.91297.945658.532015-10-19PLN1300.01300.01260.051260.05531267.92015-10-20PLN1270.01270.01260.01260.045016569.552015-10-21PLN1260.01270.01260.01269.015518.992015-10-22PLN1260.01260.01252.051256.030837.762015-10-23PLN1277.951277.951265.051265.0540850.862015-10-26PLN1275.01275.01270.01270.022628.022015-10-27PLN1270.01270.01263.01263.012615.212015-10-28PLN1263.01263.01235.01240.0482259.522015-10-29PLN1220.01220.01075.01126.075143488460.532015-10-30PLN1126.01126.01061.01086.09561231052.432015-11-02PLN1098.01099.01020.01057.040731694297.532015-11-03PLN1057.01100.01057.01095.018771002055.892015-11-04PLN1129.951129.951110.01110.026363295.532015-11-05PLN1128.01128.01103.01117.025932287.912015-11-06PLN1109.01110.01037.01060.035566385.12015-11-09PLN1070.01150.01067.251110.09041100.592015-11-10PLN1120.01125.01075.91081.09835108.812015-11-12PLN1113.01113.01082.11082.5281130.682015-11-13PLN1077.01082.01068.01068.0461449.552015-11-16PLN1060.01060.01040.01046.012549131.082015-11-17PLN1099.951099.951048.01050.0933098.242015-11-18PLN1055.01060.01050.01050.010610.552015-11-19PLN1060.01080.01060.01071.068218734.792015-11-20PLN1094.951094.951058.01078.9527629299.922015-11-23PLN1080.01080.01058.01079.9531733.222015-11-24PLN1071.01071.01051.051055.115711165.732015-11-25PLN1070.01070.01051.01051.0528729.552015-11-26PLN1055.01057.01030.01040.01626451709.112015-11-27PLN1035.01060.01035.01060.05379564.062015-11-30PLN1060.01070.01050.01051.04268447.752015-12-01PLN1065.01067.01041.01041.0311532.822015-12-02PLN1067.91067.91040.01040.0932697.272015-12-03PLN1050.01055.01030.01030.054855.922015-12-04PLN1035.01040.01017.01017.043639444.842015-12-07PLN1010.01027.01010.01012.022623228.782015-12-08PLN1020.01040.01005.01025.045958469.492015-12-09PLN1025.01034.41010.01034.464520659.782015-12-10PLN1035.01035.0955.1981.0537157372.022015-12-11PLN960.01022.0941.0942.01218681162.052015-12-14PLN950.0971.0942.0944.01603281516.792015-12-15PLN945.01013.0944.01013.0771777.222015-12-16PLN1013.01040.01000.01040.0912493.372015-12-17PLN1040.01040.01000.01020.047740480.82015-12-18PLN1000.01060.01000.01030.019532200.422015-12-21PLN1060.01060.01005.551010.0211121.762015-12-22PLN1039.21040.01013.11040.0631365.472015-12-23PLN1042.01075.01020.01075.022634237.632015-12-28PLN1060.01079.01056.01075.010626113.132015-12-29PLN1067.01100.01067.01100.0782685.382015-12-30PLN1152.051190.01137.01189.030324423538.142016-01-04PLN1180.01200.01157.01157.036049419.82016-01-05PLN1164.01164.01126.01136.0752485.922016-01-07PLN1119.01119.01070.01117.0973781072.432016-01-08PLN1117.01130.01100.41130.035526399.782016-01-11PLN1130.01150.01105.01113.01326781477.492016-01-12PLN1105.01105.01065.01099.021776235.132016-01-13PLN1084.01090.01051.01070.022472239.342016-01-14PLN1050.01059.01049.01049.056521593.242016-01-15PLN1049.01049.01033.151033.25491250.972016-01-18PLN1013.01038.91000.01000.056146561.742016-01-19PLN1008.11016.01000.01000.0582058.392016-01-20PLN1010.01010.0996.01000.052846527.972016-01-21PLN1000.01000.0989.0990.014124140.312016-01-22PLN990.0994.45955.0985.01552721528.592016-01-25PLN1018.01018.0987.1987.11108191107.912016-01-26PLN987.0989.0980.0985.026232258.082016-01-27PLN1000.01000.0986.25986.617716.972016-01-28PLN999.01026.05991.75999.95602360.022016-01-29PLN1010.01010.01000.01000.0231123.032016-02-01PLN1027.01027.0990.01004.01674181674.132016-02-02PLN1013.01025.8995.01024.9513437136.482016-02-03PLN1025.01025.01002.01003.0512612.122016-02-04PLN1004.01019.01004.01015.0171317.212016-02-05PLN1015.01017.01000.01003.1271727.182016-02-08PLN1015.01065.651004.01065.6537581385.112016-02-09PLN1058.01077.91030.11030.124935262.892016-02-10PLN1037.01040.01010.21012.0482948.872016-02-11PLN1020.01020.01014.01014.05063516.092016-02-12PLN1014.11027.01004.01006.0441644.392016-02-15PLN1019.951038.01012.01012.053927550.072016-02-16PLN1008.051040.01008.051021.8251925.662016-02-17PLN1012.51029.951000.01020.017351175.292016-02-18PLN1020.01020.01015.01020.0331533.662016-02-19PLN1011.01011.01006.551006.55666.052016-02-22PLN1020.01020.01010.01019.0451945.792016-02-23PLN1015.01020.01015.01019.024211245.932016-02-24PLN1020.01020.01010.01010.0591960.092016-02-25PLN1011.01015.01002.01002.0521952.362016-02-26PLN1010.01018.95999.01010.012041120.572016-02-29PLN1010.01010.01000.01001.0992699.122016-03-01PLN1010.01016.01001.01001.0161116.182016-03-02PLN1015.951065.01005.01065.026555277.032016-03-03PLN1062.01062.01025.01060.9362537.342016-03-04PLN1059.01059.01030.01057.95221423.022016-03-07PLN1041.01044.951033.01033.0441545.72016-03-08PLN1035.01035.01010.01025.012624129.262016-03-09PLN1033.01038.01030.01038.0161116.532016-03-10PLN1048.01048.01030.11030.1891492.332016-03-11PLN1047.51050.11032.01032.0521154.362016-03-14PLN1032.01046.01020.01020.017327177.382016-03-15PLN1025.01030.01024.01025.048849.352016-03-16PLN1022.01025.01018.01018.020920.432016-03-17PLN1017.951029.01017.951025.0811283.182016-03-18PLN1024.951024.951000.01003.020871472107.712016-03-21PLN1013.91017.01004.051016.85751875.882016-03-22PLN1017.01019.01008.11010.019133192.912016-03-23PLN1011.01020.0997.0997.019855199.712016-03-24PLN997.01009.95990.05995.034672345.152016-03-29PLN1000.01001.0995.0997.0515725156.382016-03-30PLN999.451001.0992.01000.048193479.872016-03-31PLN1000.01000.0970.01000.022061182190.782016-04-01PLN1000.01000.0990.0999.071956716.622016-04-04PLN999.0999.95995.0999.958394208370.832016-04-05PLN1000.051000.05995.0995.01002899.692016-04-06PLN995.0996.9974.0974.014030137.312016-04-07PLN975.0990.0975.0985.0451844.412016-04-08PLN985.0990.0983.0983.0351434.522016-04-11PLN983.0985.0976.0985.01011499.362016-04-12PLN975.5985.0975.5982.01097111078.882016-04-13PLN985.0998.0985.0994.517943177.882016-04-14PLN998.01003.0995.01003.041486413.472016-04-15PLN1008.01017.71008.01016.070375713.762016-04-18PLN1016.051028.51012.01020.0692107705.222016-04-19PLN1028.41048.01028.41046.531981331.772016-04-20PLN1047.51054.51047.01054.520942219.532016-04-21PLN1059.01100.01059.01082.0472113511.862016-04-22PLN1095.01119.951092.051116.054786603.772016-04-25PLN1116.01136.01116.01120.0723280.752016-04-26PLN1121.01124.01097.01124.027157301.162016-04-27PLN1124.01124.01100.051110.0731481.142016-04-28PLN1110.01110.01065.151110.032066348.942016-04-29PLN1110.01110.01100.01109.953917593.312016-05-02PLN1100.01107.01095.01100.09220101.162016-05-04PLN1076.01096.951076.01086.0231125.022016-05-05PLN1080.01083.01070.01072.05521555.832016-05-06PLN1071.01084.91052.01084.9762480.792016-05-09PLN1083.951083.951075.01075.038940.92016-05-10PLN1066.01069.951060.01060.0381640.442016-05-11PLN1080.01080.01051.01051.0757.392016-05-12PLN1051.01052.01051.01052.0323.152016-05-13PLN1050.01060.01040.01045.0902594.432016-05-16PLN1050.01060.01050.01060.014914.732016-05-17PLN1065.01074.01065.01074.028629.872016-05-18PLN1074.01078.01016.91070.028231297.952016-05-19PLN1065.01070.01065.01070.052755.622016-05-20PLN1068.01070.01042.01042.0721275.662016-05-23PLN1041.11064.01041.11042.0878.362016-05-24PLN1064.01064.01038.051045.0521754.912016-05-25PLN1048.01064.01048.01051.05471749.512016-05-27PLN1048.11075.01048.01075.0421644.812016-05-30PLN1072.51074.51041.51060.5584061.532016-05-31PLN1058.51058.51020.01020.0482249.712016-06-01PLN1029.71029.71002.151002.1510938110.212016-06-02PLN1001.01020.0995.01020.013931139.892016-06-03PLN1020.01074.01020.01074.026145276.932016-06-06PLN1060.01074.51028.71030.0663168.992016-06-07PLN1040.01042.01031.01038.0341035.142016-06-08PLN1038.01040.01038.01040.026526.992016-06-09PLN1046.91047.01030.01030.525926.062016-06-10PLN1030.51040.01021.81040.04928511.432016-06-13PLN1006.01030.01006.01012.0621862.752016-06-14PLN1014.01015.01009.01009.0321232.352016-06-15PLN1005.01005.05999.01005.05221122.072016-06-16PLN1005.01005.01003.01004.010012100.452016-06-17PLN1002.01010.01002.01002.01549201564.282016-06-20PLN1010.01025.01006.71025.0600186061.152016-06-21PLN1015.01019.01015.01019.012812.22016-06-22PLN1020.01020.01015.01020.029629.472016-06-23PLN1015.11037.951015.11025.022922.632016-06-24PLN1000.01020.0970.01014.512152120.512016-06-27PLN1015.01015.0991.05999.0301730.042016-06-28PLN1002.01011.0993.0993.0261425.972016-06-29PLN1000.01003.95990.01000.0662265.652016-06-30PLN1010.51011.0984.0990.0723271.572016-07-01PLN999.951000.0999.11000.0646.02016-07-04PLN1000.01000.0991.0995.014816147.212016-07-05PLN990.01000.0990.01000.01059104.752016-07-06PLN1000.01005.0990.051005.0102181016.022016-07-07PLN1004.951004.95995.0997.01040201034.862016-07-08PLN996.0997.0990.0990.03050193040.732016-07-11PLN992.0992.0980.0980.013232130.352016-07-12PLN980.0980.0965.1971.0642762.122016-07-13PLN970.1975.0970.1975.0591957.352016-07-14PLN990.0991.4990.0990.0371336.642016-07-15PLN990.0998.0990.0990.02924132894.862016-07-18PLN993.0993.0981.0983.042941.442016-07-19PLN970.0998.9970.0975.0701968.212016-07-20PLN982.0984.0973.0973.0351234.182016-07-21PLN987.0987.0974.0978.026825.42016-07-22PLN978.0986.0975.1975.114620142.822016-07-25PLN977.9984.95973.5976.0842682.052016-07-26PLN980.0984.95976.0983.0421541.162016-07-27PLN977.0977.0966.0969.9519347187.562016-07-28PLN970.0970.0940.1945.580763767.762016-07-29PLN950.0950.0923.0930.061274573.782016-08-01PLN963.5963.5903.1938.04520794159.512016-08-02PLN951.0955.8940.0940.039623374.772016-08-03PLN955.45963.7945.0945.0612058.212016-08-04PLN960.65960.7950.0950.01639156.042016-08-05PLN960.0967.0950.0950.016320156.292016-08-08PLN960.0967.0945.5954.020827199.992016-08-09PLN950.0961.9940.0940.034942330.92016-08-10PLN941.0943.0935.0935.0542450.692016-08-11PLN950.0950.0930.0930.0962689.72016-08-12PLN939.0940.0927.0940.03124512907.72016-08-16PLN940.0950.0935.05950.037720355.932016-08-17PLN949.9950.0940.0940.0801875.712016-08-18PLN933.0933.0912.0917.08381887673.322016-08-19PLN913.1918.0905.0913.0333777930475.392016-08-22PLN915.85933.0913.0913.0693363.422016-08-23PLN929.0945.7917.0917.01054797.52016-08-24PLN920.0940.0920.0920.128443262.142016-08-25PLN919.0929.0919.0920.055366704942.842016-08-26PLN927.95928.0917.0917.082678763.322016-08-29PLN913.75921.0913.75921.03094112849.522016-08-30PLN921.05924.25906.95906.9521231193.972016-08-31PLN910.95910.95850.0885.01960941747.312016-09-01PLN884.95899.5876.0891.0107328955.692016-09-02PLN895.65904.75895.65904.25602453.992016-09-05PLN906.45921.9906.45920.0712264.922016-09-06PLN922.3930.45910.0910.0913483.52016-09-07PLN930.0930.0920.0920.0511247.322016-09-08PLN930.0930.0912.5924.7530827.772016-09-09PLN918.0918.0917.0917.010052922.592016-09-12PLN917.0917.0890.5891.0526536237.472016-09-13PLN910.0910.0905.0905.012710.912016-09-14PLN900.1910.0889.0910.0331429.792016-09-15PLN900.1910.0895.0910.020618.172016-09-16PLN909.55910.0891.0891.0311828.012016-09-19PLN892.0900.0878.15899.456242496.992016-09-20PLN895.0910.0895.0910.0291226.092016-09-21PLN905.0908.0886.0894.012516111.172016-09-22PLN894.0904.95875.25879.058242515.412016-09-23PLN876.1884.7857.75870.040644352.572016-09-26PLN870.0874.5853.35853.529336250.632016-09-27PLN853.5870.5853.5863.023420202.162016-09-28PLN860.0868.95856.0856.025439217.72016-09-29PLN856.0873.5850.15850.15103867883.812016-09-30PLN850.0900.0845.15900.02281731947.852016-10-03PLN899.9900.0899.9900.021918.92016-10-04PLN895.0900.0885.0885.01353211217.042016-10-05PLN892.0899.0892.0893.0681660.72016-10-06PLN895.0895.0892.5892.517414155.412016-10-07PLN900.0900.0867.0870.011539100.832016-10-10PLN867.0882.6859.7881.624725213.232016-10-11PLN860.0875.0859.7875.0461739.642016-10-12PLN861.0875.0860.0860.0351930.222016-10-13PLN867.0874.75858.1868.955624481.292016-10-14PLN868.9877.0860.0875.952000221735.992016-10-17PLN875.9889.0875.0882.092637819.152016-10-18PLN885.0885.0867.0867.012018105.922016-10-19PLN870.0870.0864.6865.02092201819.862016-10-20PLN870.0870.0865.0865.03051162639.342016-10-21PLN869.5870.0865.0869.0731363.432016-10-24PLN866.0870.0863.05870.0381832.992016-10-25PLN870.0870.0866.0870.080669.492016-10-26PLN870.0875.0870.0870.01171801020.852016-10-27PLN870.0870.0861.0870.0969113842.962016-10-28PLN870.0870.0867.5870.01306551133.972016-10-31PLN870.0870.0869.0869.021049182.692016-11-02PLN869.0870.0868.0870.036831713204.062016-11-03PLN869.5870.0868.0870.052641954579.622016-11-04PLN875.0888.0868.0888.020271831782.012016-11-07PLN918.35980.0918.35978.9515291631454.872016-11-08PLN981.01000.0970.0998.531941073104.542016-11-09PLN990.51020.5975.01019.8823110828.012016-11-10PLN1020.01055.01020.01038.01256871303.742016-11-14PLN1053.951053.951003.01007.059833100.12016-11-15PLN1007.01007.0985.0997.014542144.132016-11-16PLN990.6997.0990.0997.0882287.472016-11-17PLN985.11011.8985.11011.814729146.732016-11-18PLN991.01025.0983.0999.05611361.192016-11-21PLN1000.01014.0999.91000.0511527115.42016-11-22PLN1001.051026.91001.051002.2692370.012016-11-23PLN989.01045.0989.01030.03023693122.012016-11-24PLN1035.01050.01020.01050.055051574.462016-11-25PLN1036.01047.351020.01045.085165878.862016-11-28PLN1050.01061.01050.01055.01223811287.672016-11-29PLN1058.01060.41046.01055.432938345.862016-11-30PLN1050.01090.01049.01060.049861065287.292016-12-01PLN1051.051070.01051.051070.072942779.122016-12-02PLN1055.11070.01051.051069.842369451.762016-12-05PLN1070.01070.01055.01060.2519433207.432016-12-06PLN1070.01080.01059.11070.082443882.162016-12-07PLN1070.01070.01061.051063.95502053.242016-12-08PLN1065.01095.01052.11095.01035641113.52016-12-09PLN1097.01100.01079.81084.019244209.42016-12-12PLN1090.01095.01084.01084.013220143.682016-12-13PLN1090.01090.01052.01083.02580252786.62016-12-14PLN1080.01090.01066.051089.067123730.022016-12-15PLN1080.01080.01068.11077.9512512.892016-12-16PLN1079.951090.01058.251090.047030505.092016-12-19PLN1062.01080.01062.01070.0451448.062016-12-20PLN1085.01089.81065.01088.033425362.322016-12-21PLN1088.01090.01066.11090.01033351125.342016-12-22PLN1089.01090.01085.01090.035417385.792016-12-23PLN1070.11089.251070.01089.2542220457.452016-12-27PLN1080.01090.01071.11077.0964301047.982016-12-28PLN1089.01090.01075.01084.7572236779.452016-12-29PLN1089.01090.01075.051090.042233458.62016-12-30PLN1085.01103.351082.01100.03766694123.792017-01-02PLN1090.01155.01085.01150.01495491634.612017-01-03PLN1062.11070.0990.01035.016834241726.52017-01-04PLN1058.01058.01025.01025.2518860196.052017-01-05PLN1027.01035.01020.01020.021445219.082017-01-09PLN1025.01025.01016.01023.5812282.822017-01-10PLN1020.01032.21006.01030.072391735.772017-01-11PLN1030.01050.01030.01034.552767772883.992017-01-12PLN1048.81055.01044.01053.516948177.292017-01-13PLN1052.01052.01035.151041.134817363.192017-01-16PLN1066.01075.01042.61055.014150150.392017-01-17PLN1060.01070.01046.01070.061463648.612017-01-18PLN1070.01070.01055.11056.55431645.662017-01-19PLN1056.51065.21055.01065.0601463.792017-01-20PLN1071.01085.01061.01083.019446208.362017-01-23PLN1080.01084.51072.01084.59923106.852017-01-24PLN1085.01103.01075.51102.7511527125.682017-01-25PLN1103.01148.01015.01120.034511083796.562017-01-26PLN1129.01130.01103.51110.01603311780.462017-01-27PLN1100.01100.01080.01080.067621742.482017-01-30PLN1094.81100.01061.051100.0993361087.742017-01-31PLN1080.11178.91080.11178.913861701577.022017-02-01PLN1175.01208.851168.01195.033380397.752017-02-02PLN1190.01190.01150.11165.030768361.712017-02-03PLN1160.01165.01103.01124.0624105717.872017-02-06PLN1130.01155.01125.01136.013759156.272017-02-07PLN1141.01148.81121.051128.1733782.772017-02-08PLN1144.01144.01110.01140.018473207.542017-02-09PLN1148.01155.01127.01155.0507102582.612017-02-10PLN1142.051155.01142.01155.040567466.962017-02-13PLN1154.951154.951146.01150.013927159.812017-02-14PLN1139.951140.01120.01121.01012721137.332017-02-15PLN1126.91127.01113.11119.9525362283.142017-02-16PLN1119.951123.01110.01120.01251691399.862017-02-17PLN1112.51123.01110.01123.04389794926.82017-02-20PLN1123.01129.951110.21129.01097361234.972017-02-21PLN1130.01135.01125.551135.01063481202.622017-02-22PLN1126.01170.01120.01150.03046933439.122017-02-23PLN1123.01160.01123.01160.038869447.02017-02-24PLN1160.01190.01146.11190.059386693.22017-02-27PLN1190.01198.91161.51175.042544501.932017-02-28PLN1170.01175.01157.51175.01337291560.592017-03-01PLN1167.01170.01161.51169.09220107.592017-03-02PLN1163.01169.01140.01140.013545155.882017-03-03PLN1136.51146.01126.01140.0514234161.652017-03-06PLN1145.951146.01140.251146.0822593.672017-03-07PLN1146.01175.01140.551174.02400492784.222017-03-08PLN1170.01174.01160.01161.01265241484.582017-03-09PLN1162.551189.01160.01160.03657504292.182017-03-10PLN1145.01174.51128.01174.5116357513492.882017-03-13PLN1164.051189.01162.21189.018734220.382017-03-14PLN1187.951187.951176.21185.0632274.482017-03-15PLN1187.91187.91168.01173.011229131.932017-03-16PLN1173.01187.91173.01187.936847436.972017-03-17PLN1159.01159.01082.01098.917532771944.652017-03-20PLN1090.01090.01052.61078.9819180872.252017-03-21PLN1078.91078.91030.01040.0573128599.192017-03-22PLN1030.01030.0999.01020.012832421289.842017-03-23PLN1020.01050.01019.951050.020975216.562017-03-24PLN1062.01065.01040.01065.0326106344.222017-03-27PLN1068.91068.91041.21054.827187284.152017-03-28PLN1054.751054.751022.01032.824873257.242017-03-29PLN1030.01045.01016.01042.024859254.742017-03-30PLN1043.01043.01010.01010.020731002130.72017-03-31PLN992.01039.0988.01030.02989832989.292017-04-03PLN1030.01034.951029.01029.0431444.32017-04-04PLN1029.01029.0985.0985.0731170730.62017-04-05PLN980.4984.0949.0950.0813163780.182017-04-06PLN950.0970.0950.0952.537279357.862017-04-07PLN960.01000.0949.01000.025931102490.392017-04-10PLN1008.951008.95956.6965.067678654.592017-04-11PLN981.9985.0970.0970.014453140.592017-04-12PLN965.0972.4950.0955.066972638.922017-04-13PLN951.0972.0951.0965.0602257.632017-04-18PLN966.0972.4955.0967.012042115.992017-04-19PLN967.0999.85960.0999.01455871444.592017-04-20PLN998.01004.0997.0998.028362283.112017-04-21PLN998.01040.0998.01020.045811774655.182017-04-24PLN1027.01036.01008.01035.04228884294.42017-04-25PLN1035.01049.01031.11043.016781071745.352017-04-26PLN1043.01060.01022.11050.012601091319.312017-04-27PLN1081.01095.01071.01095.079621618561.882017-04-28PLN1098.01119.01095.01100.0606118672.382017-05-02PLN1105.01118.01105.01118.017550195.222017-05-04PLN1118.01118.01071.11100.011101321222.162017-05-05PLN1116.91116.91088.51095.0522557.122017-05-08PLN1099.51118.01099.51118.019945220.712017-05-09PLN1118.01118.01107.051116.0271630.072017-05-10PLN1115.01115.01100.251115.0822591.22017-05-11PLN1114.951115.01100.751105.09545105.282017-05-12PLN1117.951117.951100.051110.011222123.832017-05-15PLN1110.01110.01082.151091.919557212.782017-05-16PLN1082.051112.01077.41112.011032119.52017-05-17PLN1080.01097.91080.01097.8663671.892017-05-18PLN1085.051095.01085.01085.013340144.62017-05-19PLN1086.051098.01085.01097.510337112.322017-05-22PLN1096.01110.01085.01107.931253343.252017-05-23PLN1110.01115.851086.01112.011139122.662017-05-24PLN1092.01100.01085.01100.032656356.442017-05-25PLN1110.01125.01110.01125.036945413.262017-05-26PLN1115.01120.01104.51108.09732107.742017-05-29PLN1093.01125.01090.01125.014736163.012017-05-30PLN1109.11160.01105.01160.038466435.582017-05-31PLN1140.01194.951140.01194.95414103487.892017-06-01PLN1189.951189.951170.01189.01204841431.582017-06-02PLN1187.01189.01177.01180.029419349.332017-06-05PLN1163.01174.01156.11174.0521560.632017-06-06PLN1157.01168.91157.01167.0201023.232017-06-07PLN1174.01174.01111.11145.0542110616.612017-06-08PLN1144.01159.71140.01140.030024342.212017-06-09PLN1135.01164.01125.11164.0411647.12017-06-12PLN1150.11179.91150.01168.038721453.882017-06-13PLN1180.01180.01163.01175.021824.522017-06-14PLN1153.01170.01146.11170.0341539.472017-06-16PLN1180.01182.01160.51180.024831291.652017-06-19PLN1180.01194.951180.01182.220143238.162017-06-20PLN1182.21195.01180.151180.15301135.492017-06-21PLN1180.01195.01180.01191.95732386.912017-06-22PLN1190.01190.01190.01190.0381045.222017-06-23PLN1189.01194.01189.01194.0501759.572017-06-26PLN1194.01194.01171.11175.011548135.922017-06-27PLN1171.01193.951171.01188.015948187.692017-06-28PLN1188.01194.01182.01194.024127287.422017-06-29PLN1184.01195.01177.01195.046982556.392017-06-30PLN1190.01195.01180.01180.019441230.72017-07-03PLN1180.01194.951175.01178.011330133.482017-07-04PLN1167.01175.01148.01150.013843159.42017-07-05PLN1150.01175.01150.01175.0583067.072017-07-06PLN1155.01190.01155.01188.0914261078.852017-07-07PLN1180.01190.01165.01168.018039211.012017-07-10PLN1168.01168.01160.01160.028532.692017-07-11PLN1160.01160.01150.01150.0541262.162017-07-12PLN1150.01170.01150.01165.013816159.492017-07-13PLN1160.01160.01160.01160.021124.362017-07-14PLN1160.01165.01140.21165.021317247.02017-07-17PLN1152.11170.01152.11170.028632.492017-07-18PLN1151.051169.951151.051169.9522425.612017-07-19PLN1160.01194.91140.551194.916548193.052017-07-20PLN1190.01190.01163.51172.9520320237.792017-07-21PLN1150.61159.01130.01140.045468519.032017-07-24PLN1143.01144.01120.01143.9782988.312017-07-25PLN1133.01194.01128.01194.051453597.912017-07-26PLN1141.01190.01141.01151.9539376454.022017-07-27PLN1152.01170.01146.01153.040965472.662017-07-28PLN1145.01175.01137.01143.045861522.862017-07-31PLN1154.51154.51120.01124.4519781972226.232017-08-01PLN1119.01138.91119.01133.915749177.352017-08-02PLN1150.01150.01143.01146.010529120.52017-08-03PLN1146.01180.01125.01125.01383921569.932017-08-04PLN1129.01139.951120.11137.02055322322.212017-08-07PLN1130.01130.01122.11123.0241226.992017-08-08PLN1123.01130.01110.01121.927642308.312017-08-09PLN1121.91121.91111.01118.95431447.992017-08-10PLN1115.051137.01115.01137.025319286.382017-08-11PLN1136.951137.01114.01130.016522186.422017-08-14PLN1114.151115.151105.01105.021032233.592017-08-16PLN1106.01106.01100.01100.0592265.042017-08-17PLN1095.01100.01090.01090.0552360.092017-08-18PLN1098.951100.01098.01098.0531258.262017-08-21PLN1100.01100.01095.01095.017718.632017-08-22PLN1080.01080.01028.71030.0418126434.312017-08-23PLN1034.01034.0981.01000.013551431344.872017-08-24PLN994.01000.0988.0990.058944583.132017-08-25PLN987.95990.0987.5987.518239179.822017-08-28PLN990.0995.0987.0994.913929138.252017-08-29PLN999.0999.0975.0990.02073612026.252017-08-30PLN989.0998.5979.0984.033433330.62017-08-31PLN985.0990.0985.0985.015723155.262017-09-01PLN990.01000.0984.0985.016544163.612017-09-04PLN982.0995.0982.0989.757258537181.992017-09-05PLN989.75994.0985.0990.028434282.092017-09-06PLN1000.01000.0988.0989.019030188.422017-09-07PLN989.951010.05985.0990.019746196.282017-09-08PLN990.01015.0990.01009.01685471698.122017-09-11PLN1005.81020.01005.81007.045449459.012017-09-12PLN1010.051013.5997.51013.5682468.452017-09-13PLN1017.01017.01002.01002.0992899.782017-09-14PLN1001.01005.01001.01002.0481648.092017-09-15PLN1002.01009.95996.0996.021433214.752017-09-18PLN996.01004.9996.0999.018917.992017-09-19PLN999.01000.0990.0993.719633195.042017-09-20PLN993.651012.7990.1990.125624256.212017-09-21PLN993.01001.95986.1994.9560821601.972017-09-22PLN995.01006.7990.0999.041642416.322017-09-25PLN999.951000.0989.5995.098812977.712017-09-26PLN999.0999.0986.0995.0481047.762017-09-27PLN995.0995.0985.0994.9281227.662017-09-28PLN985.0990.0980.5990.013612.792017-09-29PLN990.0990.0981.0990.0771376.162017-10-02PLN995.0995.0982.05990.0921391.02017-10-03PLN990.0990.0978.0980.019438190.622017-10-04PLN978.1985.0978.1984.9857.852017-10-05PLN980.0980.0951.2956.912642121.362017-10-06PLN961.05980.0960.0971.024824240.582017-10-09PLN980.0980.0962.25979.310316100.872017-10-10PLN979.4980.0970.0970.032828319.182017-10-11PLN979.95979.95970.0979.5561854.742017-10-12PLN979.0979.0969.0969.013135127.422017-10-13PLN970.0970.0958.0958.025852247.872017-10-16PLN960.0970.0956.6956.626232252.012017-10-17PLN960.0970.0960.0960.023433225.782017-10-18PLN960.05969.0953.0969.014020134.342017-10-19PLN965.0970.0950.0969.0100947970.722017-10-20PLN950.0969.6950.0969.432224311.782017-10-23PLN969.7975.0949.0950.05356755160.782017-10-24PLN959.45959.45942.0945.01360581291.342017-10-25PLN946.0954.95946.0954.953184333027.212017-10-26PLN950.0954.95945.0954.02550152414.492017-10-27PLN958.9975.0951.6972.011591071117.552017-10-30PLN970.0978.8966.0978.860230588.322017-10-31PLN978.8979.8965.35965.3528729280.082017-11-02PLN975.0978.9966.1970.011516111.622017-11-03PLN970.0971.0966.0970.0761273.732017-11-06PLN974.95980.0965.0967.91236491194.092017-11-07PLN965.0970.0954.05961.07837697562.032017-11-08PLN961.0971.0961.0970.652062162000.092017-11-09PLN975.0985.0965.0965.0883285.482017-11-10PLN977.25977.25967.65970.0471545.592017-11-13PLN972.0972.0967.65970.012113117.522017-11-14PLN965.0970.0962.0969.95702867.72017-11-15PLN970.0970.0957.55969.5529739286.742017-11-16PLN974.0975.0964.0972.019534189.622017-11-17PLN976.0990.5961.0965.023211362272.422017-11-20PLN965.0975.0962.0972.9510425100.582017-11-21PLN972.0974.0965.1974.0422340.762017-11-22PLN974.0975.0970.0975.014614142.222017-11-23PLN980.0980.0970.0972.5702468.452017-11-24PLN975.0978.0967.1971.9510621102.992017-11-27PLN976.0976.0968.0970.0922389.382017-11-28PLN973.0979.0968.0969.110946105.762017-11-29PLN978.45978.45969.1969.1311030.12017-11-30PLN966.0969.95965.0966.0221521.262017-12-01PLN970.0970.0961.0962.0991795.282017-12-04PLN963.0965.0962.0965.0441742.382017-12-05PLN963.0964.95961.0962.0431341.352017-12-06PLN974.5974.5973.95974.023822.412017-12-07PLN965.0974.0961.1969.4943690.852017-12-08PLN973.0973.0962.75966.05801777.612017-12-11PLN967.0967.0950.0950.019640187.872017-12-12PLN952.05958.85945.0945.01611721530.152017-12-13PLN948.0955.0936.35955.0126264911993.972017-12-14PLN943.5958.95943.5950.552638499.812017-12-15PLN960.0960.0950.15954.9642161.252017-12-18PLN951.0960.8951.0958.0821978.132017-12-19PLN960.85977.0960.0973.0555743537.82017-12-20PLN961.051050.1961.01015.159011475897.942017-12-21PLN1005.51065.01005.51039.921001002183.832017-12-22PLN1039.91039.91030.01030.013432138.832017-12-27PLN1031.01031.01000.21005.2511742118.582017-12-28PLN1006.11040.01006.11029.013943141.882017-12-29PLN1030.951031.01017.11030.75771379.222018-01-03PLN1030.01040.01005.01030.01185411219.182018-01-04PLN1040.01060.01030.01060.03151653251.272018-01-05PLN1065.01100.01065.01100.04448724878.722018-01-08PLN1100.01100.01080.01100.01295261411.392018-01-09PLN1100.01120.01100.01115.01608411784.732018-01-10PLN1110.01110.01080.01085.01560461728.432018-01-11PLN1085.01100.01080.01095.013419146.072018-01-12PLN1090.01100.01090.01100.03652213981.392018-01-15PLN1095.01095.01075.01090.011620125.862018-01-16PLN1075.01100.01075.01090.0791785.922018-01-17PLN1090.01125.01090.01125.031272347.382018-01-18PLN1125.01125.01100.01110.017643194.172018-01-19PLN1100.01100.01075.01095.01392311515.232018-01-22PLN1100.01140.01100.01125.080765906.192018-01-23PLN1135.01150.01125.01150.02091692384.442018-01-24PLN1135.01140.01130.01140.0681577.172018-01-25PLN1125.01140.01115.01140.028629325.582018-01-26PLN1135.01145.01110.01145.026851301.132018-01-29PLN1145.01145.01120.01130.0361340.472018-01-30PLN1125.01150.01120.01140.016554188.262018-01-31PLN1140.01150.01125.01150.012430140.742018-02-01PLN1145.01160.01135.01135.041198474.462018-02-02PLN1145.01165.01140.01140.025334291.62018-02-05PLN1130.01130.01105.01120.026945302.352018-02-06PLN1060.01100.01030.01080.09491171024.642018-02-07PLN1080.01090.01065.01070.059836644.372018-02-08PLN1050.01090.01050.01090.0321034.742018-02-09PLN1050.01120.01040.01090.091042999.212018-02-12PLN1090.01130.01090.01120.0532058.742018-02-13PLN1125.01140.01115.01140.010333116.392018-02-14PLN1140.01150.01130.01145.036351416.162018-02-15PLN1145.01150.01140.01150.012525143.252018-02-16PLN1150.01150.01095.01115.055782619.732018-02-19PLN1110.01120.01110.01120.0421146.72018-02-20PLN1110.01120.01085.01105.033754369.622018-02-21PLN1095.01120.01095.01120.0862396.012018-02-22PLN1125.01140.01105.01140.01201531347.182018-02-23PLN1135.01145.01135.01145.0551062.942018-02-26PLN1130.01150.01125.01150.021227241.842018-02-27PLN1130.01150.01130.01150.01313321499.872018-02-28PLN1135.01150.01135.01150.053465611.952018-03-01PLN1140.01145.01130.01145.055927638.592018-03-02PLN1135.01135.01100.01100.024053267.912018-03-05PLN1095.01110.01065.01090.01734771875.372018-03-06PLN1080.01100.01075.01095.01078261185.22018-03-07PLN1095.01100.01090.01090.051211563.072018-03-08PLN1090.01100.01075.01100.027420300.72018-03-09PLN1090.01090.01075.01090.0201121.712018-03-12PLN1090.01095.01090.01090.027929.462018-03-13PLN1095.01095.01095.01095.026828.472018-03-14PLN1100.01100.01090.01100.0431047.192018-03-15PLN1090.01095.01080.01095.0391142.382018-03-16PLN1095.01100.01075.01100.0382041.482018-03-19PLN1065.01120.01065.01120.0184423319922.32018-03-20PLN1115.01145.01105.01145.029464332.042018-03-21PLN1140.01150.01135.01140.023344266.792018-03-22PLN1140.01150.01100.01150.011537130.372018-03-23PLN1125.01130.01115.01120.027648310.072018-03-26PLN1140.01140.01105.01105.0311534.422018-03-27PLN1105.01115.01080.01115.015332168.172018-03-28PLN1090.01120.01080.01120.0672074.22018-03-29PLN1090.01120.01090.01115.015846175.432018-04-03PLN1100.01125.01100.01105.015760175.362018-04-04PLN1100.01125.01100.01125.0481753.352018-04-05PLN1125.01125.01105.01110.0271730.02018-04-06PLN1095.01110.01095.01100.0341037.432018-04-09PLN1090.01110.01080.01080.0129454013982.072018-04-10PLN1095.01095.01055.01080.0372039.792018-04-11PLN1080.01080.01070.01070.0841790.62018-04-12PLN1070.01080.01065.01075.01071221154.652018-04-13PLN1075.01080.01065.01080.017818.172018-04-16PLN1070.01070.01065.01065.0444.282018-04-17PLN1065.01065.01065.01065.011611.722018-04-18PLN1075.01075.01075.01075.0525.382018-04-19PLN1065.01070.01035.01060.039948416.562018-04-20PLN1070.01080.01050.01075.026839287.132018-04-23PLN1060.01060.01050.01050.0757.392018-04-24PLN1045.01070.01040.01065.010522111.112018-04-25PLN1045.01060.01045.01050.018815197.742018-04-26PLN1050.01070.01045.01070.069444740.062018-04-27PLN1085.01100.01040.01055.08416908853.672018-04-30PLN1055.01055.01040.01040.046748.282018-05-02PLN1050.01050.01040.01040.01121211165.882018-05-04PLN1040.01040.01040.01040.03117323.442018-05-07PLN1040.01040.01035.01035.0441145.562018-05-08PLN1040.01040.01015.01030.0136321714040.922018-05-09PLN1030.01040.01025.01030.0741776.212018-05-10PLN1025.01050.01020.01030.09300449520.132018-05-11PLN1035.01050.01030.01030.023816249.382018-05-14PLN1065.01065.01000.01015.03761673858.582018-05-15PLN1020.01020.01000.01000.015117151.632018-05-16PLN1000.01005.01000.01000.021417214.012018-05-17PLN1000.01000.0982.01000.016728166.182018-05-18PLN992.0992.0982.0982.024122237.852018-05-21PLN980.0980.0978.0980.027826.452018-05-22PLN976.01005.0976.01005.010716106.462018-05-23PLN976.01010.0976.01000.01230271222.782018-05-24PLN982.0994.0982.0990.0341333.652018-05-25PLN980.0980.0976.0976.0391538.12018-05-28PLN980.0980.0976.0976.014313.682018-05-29PLN972.0974.0972.0972.039737.912018-05-30PLN964.0972.0964.0972.063660.782018-06-01PLN972.0996.0972.0978.021920.532018-06-04PLN970.0992.0970.0976.030929.272018-06-05PLN986.0996.0976.0994.039422389.022018-06-06PLN1000.01000.0998.0998.017516.972018-06-07PLN998.01000.0990.01000.081511814.512018-06-08PLN990.0996.0990.0996.011210.92018-06-11PLN992.0992.0970.0970.01947161927.32018-06-12PLN972.0972.0970.0970.016515.522018-06-13PLN970.0970.0954.0960.010922104.862018-06-14PLN960.0962.0952.0960.026824.912018-06-15PLN960.0960.0950.0956.026824.792018-06-18PLN960.0960.0940.0940.01022696.872018-06-19PLN940.0950.0940.0940.0391736.692018-06-20PLN950.0968.0940.0950.01250341187.552018-06-21PLN950.0964.0950.0950.014613.372018-06-22PLN950.0950.0926.0930.028029263.652018-06-25PLN930.0932.0904.0920.036238335.042018-06-26PLN922.0934.0910.0920.081431748.822018-06-27PLN920.0930.0920.0920.013411123.292018-06-28PLN968.0968.0910.0924.03055242828.622018-06-29PLN930.0930.0910.0920.01031694.592018-07-02PLN926.0926.0918.0918.0322.772018-07-03PLN916.0916.0904.0904.022723206.452018-07-04PLN918.0920.0904.0904.0171215.432018-07-05PLN906.0910.0906.0910.014812.72018-07-06PLN918.0918.0902.0902.019617.292018-07-09PLN902.0902.0894.0900.056916512.12018-07-10PLN900.0900.0894.0900.05029114501.02018-07-11PLN900.0900.0898.0900.0443.62018-07-12PLN918.0918.0896.0896.017615.32018-07-13PLN900.0900.0886.0898.0271224.182018-07-16PLN890.0890.0886.0890.018416.02018-07-17PLN900.0908.0890.0890.0941484.912018-07-18PLN896.0896.0880.0880.02389302105.522018-07-19PLN876.0876.0870.0870.030726.142018-07-20PLN884.0884.0874.0874.0751965.942018-07-23PLN872.0890.0870.0890.0511344.962018-07-24PLN890.0900.0880.0900.018012161.852018-07-25PLN900.0900.0880.0890.0451440.042018-07-26PLN904.0904.0890.0900.021618.852018-07-27PLN900.0904.0890.0890.0441039.552018-07-30PLN916.0916.0898.0906.01684131525.872018-07-31PLN912.0912.0892.0892.0851076.812018-08-01PLN896.0896.0862.0872.016848147.352018-08-02PLN870.0870.0854.0868.027252235.812018-08-03PLN870.0878.0860.0862.021245184.782018-08-06PLN862.0880.0862.0872.011832103.172018-08-07PLN880.0880.0860.0870.01954871707.522018-08-08PLN880.0880.0864.0874.021058183.692018-08-09PLN874.0880.0868.0874.022049192.172018-08-10PLN880.0882.0858.0858.030856267.292018-08-13PLN862.0862.0822.0850.021650183.122018-08-14PLN850.0850.0822.0840.013149109.462018-08-16PLN834.0838.0830.0830.01132394.092018-08-17PLN828.0828.0782.0820.054980443.072018-08-20PLN830.0844.0822.0830.01092790.632018-08-21PLN840.0848.0798.0830.032052262.192018-08-22PLN830.0846.0806.0820.02435381997.122018-08-23PLN820.0842.0820.0824.023919.042018-08-24PLN850.0850.0812.0816.019939165.82018-08-27PLN834.0838.0820.0822.0651553.532018-08-28PLN828.0836.0822.0836.0431835.732018-08-29PLN840.0840.0826.0836.0321226.512018-08-30PLN842.0866.0838.0852.016351138.392018-08-31PLN852.0852.0840.0844.0572248.062018-09-03PLN846.0846.0830.0830.0441736.862018-09-04PLN850.0854.0822.0834.0462138.182018-09-05PLN822.0828.0802.0828.0952877.592018-09-06PLN828.0840.0822.0826.0681756.162018-09-07PLN830.0830.0824.0826.0411033.872018-09-10PLN816.0816.0816.0816.0110.822018-09-11PLN826.0840.0820.0840.01313241102.532018-09-12PLN840.0840.0818.0818.012921107.022018-09-13PLN834.0834.0810.0818.023131188.452018-09-14PLN826.0826.0804.0820.040528330.912018-09-17PLN812.0820.0812.0814.0851969.272018-09-18PLN816.0818.0812.0812.0117938962.042018-09-19PLN816.0816.0810.0816.0100565820.022018-09-20PLN816.0816.0808.0810.0116852946.142018-09-21PLN816.0816.0808.0810.0121024980.12018-09-24PLN810.0810.0808.0810.021624174.762018-09-25PLN814.0814.0810.0810.022453181.442018-09-26PLN816.0816.0806.0808.01222698.662018-09-27PLN808.0808.0804.0804.03053312462.852018-09-28PLN806.0808.0794.0802.089741719.662018-10-01PLN806.0810.0806.0810.0651552.552018-10-02PLN808.0808.0800.0804.013229106.02018-10-03PLN804.0810.0802.0808.013871041117.752018-10-04PLN808.0808.0804.0806.034729280.042018-10-05PLN808.0808.0806.0806.028235227.742018-10-08PLN808.0808.0802.0802.023044185.52018-10-09PLN802.0810.0802.0810.039538319.12018-10-10PLN830.0830.0818.0824.0291023.912018-10-11PLN820.0820.0802.0802.015673125.732018-10-12PLN816.0822.0810.0820.077021627.642018-10-15PLN816.0820.0814.0820.0851769.582018-10-16PLN828.0830.0824.0824.025540210.292018-10-17PLN830.0838.0830.0830.0921876.392018-10-18PLN830.0832.0830.0832.0801366.412018-10-19PLN832.0832.0828.0828.02013211667.992018-10-22PLN836.0840.0836.0840.0631052.892018-10-23PLN830.0832.0824.0832.0331227.382018-10-24PLN820.0822.0820.0820.015412.32018-10-25PLN812.0816.0810.0810.01041884.322018-10-26PLN820.0832.0776.0804.048047383.812018-10-29PLN812.0812.0810.0810.0332.432018-10-30PLN818.0818.0804.0804.020716.172018-10-31PLN820.0820.0800.0800.02809312247.892018-11-02PLN816.0820.0804.0810.012524101.362018-11-05PLN810.02018-11-06PLN812.0812.0806.0806.01048.092018-11-07PLN806.0826.0806.0826.01111390.752018-11-08PLN826.0826.0826.0826.01139.092018-11-09PLN826.0826.0812.0826.060849.082018-11-13PLN824.0824.0824.0824.0715.772018-11-14PLN824.0824.0824.0824.022418.132018-11-15PLN824.0830.0814.0824.0461337.812018-11-16PLN830.0832.0814.0830.013323108.962018-11-19PLN832.0838.0820.0832.01276251054.182018-11-20PLN820.0826.0816.0820.01224121009.362018-11-21PLN820.0828.0820.0828.056746.012018-11-22PLN824.0826.0824.0826.0181114.852018-11-23PLN826.0832.0826.0832.050741.392018-11-26PLN834.0838.0834.0834.034528.452018-11-27PLN834.0834.0830.0830.01259.972018-11-28PLN838.0838.0824.0836.029824.142018-11-29PLN834.0838.0834.0834.0977.512018-11-30PLN834.0834.0834.0834.0745.842018-12-03PLN838.0850.0838.0850.0682257.322018-12-04PLN860.0870.0856.0868.014343123.332018-12-05PLN866.0870.0856.0868.014515124.462018-12-06PLN858.0884.0852.0858.0672358.12018-12-07PLN858.0860.0852.0860.0351330.042018-12-10PLN860.0866.0854.0860.0241420.622018-12-11PLN858.0858.0858.0858.0816.862018-12-12PLN858.0860.0850.0850.0711060.482018-12-13PLN850.0858.0850.0850.0231119.622018-12-14PLN852.0858.0814.0830.012914108.292018-12-17PLN830.0842.0820.0828.022931189.12018-12-18PLN822.0834.0822.0834.0241219.82018-12-19PLN834.0836.0824.0836.0635.02018-12-20PLN822.0824.0822.0824.022818.122018-12-21PLN822.0828.0822.0824.01719141.252018-12-27PLN838.0838.0830.0830.01011183.922018-12-28PLN832.0834.0830.0834.023214192.632019-01-02PLN832.0836.0832.0834.01299107.732019-01-03PLN832.0832.0802.0806.070570571.02019-01-04PLN808.0814.0806.0806.0341327.512019-01-07PLN816.0818.0810.0818.0662753.82019-01-08PLN810.0818.0802.0810.0481938.932019-01-09PLN810.0824.0808.0824.023435190.992019-01-10PLN820.0820.0812.0820.044011360.632019-01-11PLN826.0828.0822.0822.03809313.922019-01-14PLN822.0826.0820.0826.01078.222019-01-15PLN826.0830.0824.0830.0544.142019-01-16PLN830.0838.0824.0838.02373161956.612019-01-17PLN838.0840.0830.0840.0271622.62019-01-18PLN840.0850.0834.0848.059130496.542019-01-21PLN848.0860.0840.0860.021423182.32019-01-22PLN860.0870.0860.0860.01092294.062019-01-23PLN860.0864.0860.0864.0671057.642019-01-24PLN864.0874.0858.0872.01083393.922019-01-25PLN868.0870.0864.0864.0231419.912019-01-28PLN870.0870.0844.0844.0361430.852019-01-29PLN860.0870.0852.0870.0722262.272019-01-30PLN870.0884.0866.0882.027247238.782019-01-31PLN880.0880.0840.0840.030321264.672019-02-01PLN842.0856.0842.0852.0271222.992019-02-04PLN862.0878.0862.0876.0481841.852019-02-05PLN870.0880.0870.0874.0592751.742019-02-06PLN874.0876.0870.0876.01051991.722019-02-07PLN876.0878.0870.0870.014328125.32019-02-08PLN870.0892.0860.0892.016334144.82019-02-11PLN890.0890.0872.0888.0311527.372019-02-12PLN888.0894.0888.0888.01669281485.442019-02-13PLN894.0894.0870.0880.0181215.952019-02-14PLN880.0880.0862.0862.026922.742019-02-15PLN862.0862.0860.0862.0431637.022019-02-18PLN862.0864.0862.0862.027923.292019-02-19PLN864.0870.0862.0868.028624.252019-02-20PLN868.0868.0860.0866.077929676.042019-02-21PLN864.0868.0862.0868.012016104.132019-02-22PLN870.0870.0866.0868.015012130.22019-02-25PLN868.0880.0868.0880.016087139.912019-02-26PLN874.0874.0866.0874.016713.892019-02-27PLN874.0900.0874.0888.089181792.072019-02-28PLN890.0892.0886.0892.01388122.822019-03-01PLN896.0906.0896.0904.015819142.292019-03-04PLN906.0906.0900.0902.0581752.232019-03-05PLN904.0912.0904.0908.029121264.082019-03-06PLN912.0932.0912.0930.035427323.972019-03-07PLN920.0922.0918.0922.0501146.02019-03-08PLN920.0920.0910.0912.039715362.092019-03-11PLN908.0910.0904.0910.015114137.372019-03-12PLN912.0912.0910.0912.057951.952019-03-13PLN912.0914.0912.0914.06237568.182019-03-14PLN912.0916.0912.0916.041937.462019-03-15PLN918.0956.0918.0956.041155387.222019-03-18PLN954.0954.0932.0936.014415136.632019-03-19PLN940.0948.0906.0906.015635143.752019-03-20PLN900.0900.0880.0892.04444783946.932019-03-21PLN886.0896.0884.0884.03079242734.532019-03-22PLN888.0892.0862.0880.03154312775.42019-03-25PLN882.0890.0882.0890.013811.52019-03-26PLN862.0878.0862.0878.0452393971.112019-03-27PLN888.0894.0866.0870.07141226213.822019-03-28PLN862.0876.0862.0876.0791468.92019-03-29PLN874.0890.0864.0880.01101595.642019-04-01PLN890.0890.0868.0880.0502144.012019-04-02PLN860.0888.0860.0876.019231166.992019-04-03PLN876.0878.0860.0860.04261433706.572019-04-04PLN868.0870.0866.0870.022819.092019-04-05PLN864.0866.0848.0860.0481740.92019-04-08PLN860.0870.0860.0870.019014164.472019-04-09PLN870.0870.0862.0862.0736.052019-04-10PLN864.0870.0860.0864.014314123.632019-04-11PLN866.0866.0852.0860.0871674.82019-04-12PLN860.0868.0854.0854.0421336.012019-04-15PLN840.0840.0824.0840.0892674.532019-04-16PLN832.0840.0800.0806.0336100273.762019-04-17PLN810.0822.0810.0822.0601648.682019-04-18PLN834.0848.0822.0848.0811867.462019-04-23PLN812.0836.0812.0834.01289.792019-04-24PLN834.0834.0826.0826.0271122.452019-04-25PLN826.0836.0826.0828.068956.752019-04-26PLN816.0816.0770.0770.01024166807.982019-04-29PLN770.0780.0740.0750.019158144.682019-04-30PLN748.0748.0704.0738.0993771.992019-05-02PLN738.0748.0738.0748.0361626.72019-05-06PLN750.0750.0726.0726.036638268.082019-05-07PLN728.0728.0690.0690.027878197.792019-05-08PLN700.0710.0690.0698.010329577230.782019-05-09PLN698.0704.0692.0700.0771453.772019-05-10PLN702.0710.0694.0700.05359333751.512019-05-13PLN710.0720.0690.0690.04930473453.832019-05-14PLN716.0716.0702.0716.027919.232019-05-15PLN716.0716.0714.0714.0241017.182019-05-16PLN720.0720.0714.0714.0381827.222019-05-17PLN716.0720.0714.0714.0105975.132019-05-20PLN732.0732.0722.0722.091665.772019-05-21PLN722.0726.0712.0714.0722151.672019-05-22PLN710.0714.0696.0700.022835160.152019-05-23PLN710.0718.0700.0700.0135695.212019-05-24PLN718.0718.0700.0700.0471332.972019-05-27PLN700.0700.0692.0700.028919.582019-05-28PLN700.0700.0692.0698.01359.072019-05-29PLN698.0698.0680.0680.0953565.442019-05-30PLN670.0670.0640.0646.042085273.332019-05-31PLN656.0656.0630.0642.037146238.972019-06-03PLN646.0646.0636.0636.0331321.192019-06-04PLN636.0636.0626.0630.01303182.112019-06-05PLN628.0634.0628.0634.0742446.82019-06-06PLN634.0634.0628.0632.043628274.782019-06-07PLN630.0630.0622.0630.01322582.72019-06-10PLN630.0638.0630.0636.028817.692019-06-11PLN638.0648.0636.0640.01431191.372019-06-12PLN650.0652.0638.0650.019225122.972019-06-13PLN650.0660.0650.0660.0361623.642019-06-14PLN660.0698.0660.0690.054328364.692019-06-17PLN688.0700.0684.0690.020131139.542019-06-18PLN690.0690.0666.0666.01262885.022019-06-19PLN680.0680.0646.0650.024341159.792019-06-21PLN650.0650.0592.0592.01436158875.32019-06-24PLN598.0608.0596.0606.011722787076.562019-06-25PLN610.0628.0610.0626.02663601660.952019-06-26PLN626.0636.0620.0634.036529228.592019-06-27PLN638.0638.0626.0636.01243478.692019-06-28PLN636.0640.0630.0636.0832752.792019-07-01PLN640.0640.0626.0632.016740106.072019-07-02PLN638.0638.0628.0634.0561635.452019-07-03PLN636.0638.0630.0632.01472093.292019-07-04PLN638.0638.0628.0634.01620291021.482019-07-05PLN640.0640.0626.0630.01483693.912019-07-08PLN630.0634.0630.0634.0422.522019-07-09PLN634.0642.0624.0642.01382787.742019-07-10PLN642.0642.0638.0638.0351022.42019-07-11PLN642.0642.0640.0640.0623.842019-07-12PLN642.0642.0638.0640.0633.842019-07-15PLN638.0642.0636.0636.0711345.212019-07-16PLN636.0638.0634.0634.081651.522019-07-17PLN634.0640.0632.0640.046629.162019-07-18PLN636.0640.0636.0640.0134885.712019-07-19PLN640.0640.0636.0640.0691044.152019-07-22PLN640.0640.0636.0636.017610.842019-07-23PLN638.0640.0638.0640.091614586.212019-07-24PLN638.0644.0638.0640.01700121087.972019-07-25PLN640.0650.0640.0650.02293301470.212019-07-26PLN652.0658.0650.0650.0481731.372019-07-29PLN644.0648.0640.0648.0106811688.442019-07-30PLN650.0650.0642.0644.026816.742019-07-31PLN642.0646.0640.0640.01161674.512019-08-01PLN644.0646.0636.0636.04069232604.132019-08-02PLN640.0640.0626.0626.0461529.052019-08-05PLN628.0630.0600.0608.070577431.532019-08-06PLN606.0608.0606.0608.0421425.522019-08-07PLN610.0658.0606.0658.0179883311155.582019-08-08PLN652.0662.0630.0650.073144476.162019-08-09PLN650.0650.0642.0642.0441528.362019-08-12PLN646.0660.0646.0658.0481331.172019-08-13PLN668.0668.0656.0656.060739.562019-08-14PLN656.0666.0650.0650.0551035.862019-08-16PLN650.0656.0646.0652.01041267.792019-08-19PLN646.0654.0646.0654.0633.92019-08-20PLN654.0660.0646.0646.01066.512019-08-21PLN658.0678.0656.0668.025124165.752019-08-22PLN652.0652.0642.0644.019121122.942019-08-23PLN644.0650.0644.0648.018612120.552019-08-26PLN642.0642.0642.0642.0115573.832019-08-27PLN636.0656.0636.0656.040825.712019-08-28PLN654.0654.0642.0642.020812.952019-08-29PLN644.0646.0624.0646.083222532.482019-08-30PLN660.0660.0650.0650.01382290.552019-09-02PLN656.0682.0656.0682.020234135.572019-09-03PLN682.0682.0682.0682.01016.822019-09-04PLN680.0682.0666.0666.025216170.872019-09-05PLN670.0678.0668.0678.01011167.772019-09-06PLN690.0690.0662.0662.0671245.362019-09-09PLN660.0660.0646.0656.053934.712019-09-10PLN654.0680.0650.0660.02375421600.732019-09-11PLN680.0680.0652.0660.01001565.882019-09-12PLN656.0660.0652.0660.054835.282019-09-13PLN660.0668.0652.0668.0791552.022019-09-16PLN664.0664.0648.0650.05721243719.092019-09-17PLN660.0664.0660.0662.0761350.212019-09-18PLN668.0668.0654.0660.01036.582019-09-19PLN666.0666.0656.0660.031426207.332019-09-20PLN656.0660.0650.0660.0971363.452019-09-23PLN660.0660.0660.0660.0815.282019-09-24PLN650.0660.0650.0660.0533.272019-09-25PLN650.0650.0634.0638.0871455.872019-09-26PLN638.0638.0638.0638.019112.122019-09-27PLN648.0670.0648.0670.042311282.352019-09-30PLN670.0678.0660.0660.0109410733.022019-10-01PLN660.0660.0654.0660.0107770.532019-10-02PLN650.0652.0634.0652.081952.652019-10-03PLN652.0658.0652.0658.015610102.352019-10-04PLN656.0656.0656.0656.0412.622019-10-07PLN658.0658.0658.0658.02199144.12019-10-08PLN658.0660.0658.0660.02004131.792019-10-09PLN660.0666.0660.0666.02397158.022019-10-10PLN650.0668.0648.0658.02258150.062019-10-11PLN658.02019-10-14PLN658.02019-10-15PLN658.0662.0640.0640.01348.382019-10-16PLN658.0660.0658.0658.0955.932019-10-17PLN650.0660.0650.0654.037724.392019-10-18PLN654.02019-10-21PLN660.0660.0644.0644.0111210716.572019-10-22PLN646.0652.0640.0652.022714.142019-10-23PLN652.0658.0648.0650.026516.952019-10-24PLN650.0650.0640.0640.034621.852019-10-25PLN650.0650.0640.0640.0311019.892019-10-28PLN640.0640.0640.0640.020412.82019-10-29PLN630.0630.0620.0624.0251015.62019-10-30PLN632.0640.0628.0628.025715.92019-10-31PLN630.0630.0620.0622.01151671.562019-11-04PLN622.0622.0610.0610.01443088.122019-11-05PLN612.0616.0612.0616.0861552.92019-11-06PLN616.0616.0612.0612.017710.412019-11-07PLN618.0624.0618.0622.01212374.962019-11-08PLN622.0622.0620.0620.0523.12019-11-12PLN620.0624.0620.0620.024914.92019-11-13PLN620.0624.0614.0616.017810.522019-11-14PLN618.0620.0606.0610.01301679.42019-11-15PLN614.0614.0610.0610.0945.522019-11-18PLN616.0618.0610.0618.0511631.312019-11-19PLN618.0618.0602.0610.0521131.912019-11-20PLN610.0614.0600.0614.0511630.842019-11-21PLN614.0614.0600.0602.022419135.02019-11-22PLN602.0602.0602.0602.0110.62019-11-25PLN602.0620.0602.0618.01342382.132019-11-26PLN620.0620.0620.0620.0321.862019-11-27PLN620.0624.0614.0620.0112313694.972019-11-28PLN620.0620.0620.0620.017310.542019-11-29PLN630.0630.0620.0620.040824.852019-12-02PLN626.0630.0626.0628.01488.792019-12-03PLN626.0626.0622.0622.017610.632019-12-04PLN622.0628.0620.0628.0361122.392019-12-05PLN628.0628.0620.0624.0461128.642019-12-06PLN620.0626.0618.0626.0311419.262019-12-09PLN626.0626.0626.0626.026516.282019-12-10PLN630.0640.0626.0630.051932.322019-12-11PLN630.0640.0630.0638.03168201.52019-12-12PLN634.0634.0634.0634.0412.542019-12-13PLN636.0640.0636.0638.049731.262019-12-16PLN638.0638.0638.0638.0533.192019-12-17PLN634.0634.0620.0620.021813.082019-12-18PLN630.0630.0620.0624.0281017.542019-12-19PLN620.0620.0618.0618.0501730.982019-12-20PLN618.0620.0614.0616.0931957.452019-12-23PLN616.0624.0612.0618.01131869.912019-12-27PLN614.0626.0614.0626.0491630.362019-12-30PLN628.0634.0624.0624.01291580.752020-01-02PLN638.0638.0628.0628.0561235.62020-01-03PLN640.0640.0632.0632.0301319.122020-01-07PLN634.0644.0634.0644.023615151.032020-01-08PLN648.0650.0646.0648.0431527.872020-01-09PLN648.0648.0646.0646.018711.662020-01-10PLN646.0648.0646.0648.01167.122020-01-13PLN648.0656.0648.0650.0115923753.532020-01-14PLN650.0656.0604.0630.032142203.222020-01-15PLN636.0646.0636.0646.09500536079.982020-01-16PLN648.0648.0646.0646.0381024.62020-01-17PLN644.0660.0644.0660.01513498.72020-01-20PLN660.0660.0654.0660.0791552.122020-01-21PLN660.0660.0652.0660.030919.752020-01-22PLN652.0658.0652.0658.027717.722020-01-23PLN654.0658.0654.0656.026817.052020-01-24PLN658.0658.0654.0656.01241381.512020-01-27PLN656.0658.0642.0642.0751748.792020-01-28PLN642.02020-01-29PLN650.0652.0650.0652.0290331886.962020-01-30PLN656.0660.0650.0658.01402691.752020-01-31PLN660.0660.0650.0658.0681344.672020-02-03PLN658.0660.0654.0660.01052269.182020-02-04PLN658.0658.0652.0658.01559.842020-02-05PLN658.0660.0656.0660.0801052.732020-02-06PLN660.0660.0652.0652.0871357.242020-02-07PLN660.0660.0650.0658.0571137.312020-02-10PLN658.02020-02-11PLN658.0658.0650.0650.051833.22020-02-12PLN650.0654.0650.0654.020513.042020-02-13PLN650.0650.0650.0650.047430.552020-02-14PLN650.0656.0648.0656.028810187.092020-02-17PLN660.0660.0654.0660.027717.722020-02-18PLN660.0660.0652.0652.0551536.022020-02-19PLN658.0658.0652.0658.04100182697.652020-02-20PLN656.0656.0654.0654.037724.272020-02-21PLN650.0656.0650.0656.0623.922020-02-24PLN652.0652.0632.0640.018650119.922020-02-25PLN640.0650.0614.0620.021929137.182020-02-26PLN628.0634.0620.0634.08028115021.512020-02-27PLN630.0630.0614.0624.04168302600.322020-02-28PLN620.0620.0602.0610.05285433223.472020-03-02PLN612.0648.0612.0614.019912.112020-03-03PLN618.0630.0616.0616.01831241142.32020-03-04PLN626.0630.0618.0618.0311319.42020-03-05PLN632.0634.0618.0624.0129910805.612020-03-06PLN620.0620.0612.0612.0864.942020-03-09PLN600.0600.0568.0568.024053137.82020-03-10PLN568.0600.0568.0598.017430102.22020-03-11PLN590.0590.0580.0580.02069691200.152020-03-12PLN568.0568.0558.0560.070757396.872020-03-13PLN558.0610.0558.0570.026543152.882020-03-16PLN572.0572.0550.0550.01880261034.652020-03-17PLN550.0566.0542.0566.018722102.772020-03-18PLN566.0566.0558.0560.010073235641.012020-03-19PLN560.0560.0556.0556.0921251.432020-03-20PLN590.0590.0560.0560.018418103.532020-03-23PLN556.0560.0550.0550.0691638.192020-03-24PLN552.0564.0552.0564.042923.272020-03-25PLN564.0564.0554.0554.031917.372020-03-26PLN554.0566.0554.0556.03833112131.192020-03-27PLN566.0574.0560.0560.0451525.652020-03-30PLN562.0618.0560.0618.0971855.892020-03-31PLN616.0620.0612.0620.0561534.462020-04-01PLN620.0620.0590.0600.022813.232020-04-02PLN580.0600.0580.0600.030917.462020-04-03PLN580.0600.0580.0584.039923.062020-04-06PLN602.0602.0596.0596.0261215.532020-04-07PLN604.0604.0596.0596.01312878.592020-04-08PLN592.0594.0592.0594.0824.752020-04-09PLN594.0594.0588.0588.0532.952020-04-14PLN594.0600.0588.0600.023233137.992020-04-15PLN600.0602.0600.0600.0671340.212020-04-16PLN594.0600.0590.0600.01357.762020-04-17PLN600.0600.0590.0600.0931555.472020-04-20PLN600.0610.0594.0600.024929149.452020-04-21PLN604.0604.0594.0594.020811.962020-04-22PLN594.0594.0592.0592.021612.462020-04-23PLN590.0600.0588.0598.036255215.432020-04-24PLN598.0600.0592.0600.058824352.682020-04-27PLN594.0594.0570.0570.085288494.962020-04-28PLN580.0580.0558.0558.059893337.742020-04-29PLN562.0568.0558.0558.063997358.622020-04-30PLN562.0572.0562.0566.028954164.052020-05-04PLN578.0596.0576.0580.023442137.462020-05-05PLN588.0594.0586.0586.0883751.912020-05-06PLN594.0594.0584.0584.053640314.232020-05-07PLN584.0598.0578.0590.021229124.342020-05-08PLN592.0594.0586.0586.022332131.682020-05-11PLN590.0590.0586.0586.01341878.82020-05-12PLN590.0592.0586.0592.0912153.722020-05-13PLN590.0590.0584.0584.01252573.342020-05-14PLN590.0590.0586.0590.01142067.12020-05-15PLN590.0590.0586.0586.026915.272020-05-18PLN588.0590.0586.0588.028336166.12020-05-19PLN588.0588.0584.0588.033847198.082020-05-20PLN588.0590.0588.0590.0892452.492020-05-21PLN590.0594.0588.0590.01432484.472020-05-22PLN590.0590.0580.0582.0102973601.52020-05-25PLN590.0592.0584.0592.01342178.962020-05-26PLN590.0598.0586.0598.051549305.522020-05-27PLN598.0598.0590.0594.085382508.192020-05-28PLN598.0606.0598.0606.0103968623.722020-05-29PLN606.0606.0600.0604.052775318.442020-06-01PLN612.0618.0610.0616.0937129575.312020-06-02PLN618.0620.0614.0620.0719115443.372020-06-03PLN620.0628.0616.0622.01001136620.762020-06-04PLN628.0628.0616.0626.071999447.982020-06-05PLN606.0620.0600.0614.0919109560.472020-06-08PLN614.0614.0602.0610.028762174.392020-06-09PLN610.0610.0590.0598.047067280.642020-06-10PLN600.0600.0574.0588.036764214.382020-06-12PLN580.0586.0570.0580.017447100.292020-06-15PLN580.0580.0570.0578.01073261.572020-06-16PLN572.0590.0572.0590.01173468.112020-06-17PLN590.0598.0582.0588.01152467.792020-06-18PLN594.0596.0590.0590.0521530.862020-06-19PLN594.0594.0588.0594.01271374.972020-06-22PLN594.0594.0590.0590.0411624.22020-06-23PLN592.0592.0578.0586.017127100.112020-06-24PLN590.0590.0586.0586.0881351.662020-06-25PLN588.0588.0580.0588.0832148.412020-06-26PLN580.0588.0578.0578.0381722.022020-06-29PLN590.0590.0578.0578.01357.582020-06-30PLN580.0594.0572.0572.023743138.512020-07-01PLN574.0588.0574.0588.0531630.972020-07-02PLN590.0590.0582.0588.0551532.392020-07-03PLN588.0590.0584.0584.01055.862020-07-06PLN586.0586.0578.0580.0711841.192020-07-07PLN582.0584.0580.0584.020630119.682020-07-08PLN578.0584.0578.0582.019811.032020-07-09PLN582.0590.0578.0580.01282474.892020-07-10PLN580.0584.0580.0584.01136.42020-07-13PLN586.0590.0580.0584.0531330.872020-07-14PLN582.0582.0580.0580.023813.372020-07-15PLN588.0590.0582.0584.01382281.112020-07-16PLN584.0586.0584.0586.036721.072020-07-17PLN582.0584.0582.0584.0854.662020-07-20PLN586.0592.0584.0584.0891752.462020-07-21PLN588.0594.0580.0584.017638103.442020-07-22PLN590.0594.0584.0584.0801947.162020-07-23PLN590.0590.0582.0582.0431325.142020-07-24PLN584.0588.0582.0584.0621536.222020-07-27PLN590.0590.0574.0576.038947225.232020-07-28PLN576.0576.0574.0574.031927183.492020-07-29PLN588.0588.0574.0574.022528129.362020-07-30PLN574.0576.0570.0570.0822946.932020-07-31PLN570.0576.0570.0576.019420111.432020-08-03PLN582.0586.0570.0570.0921752.972020-08-04PLN570.0570.0564.0564.01262671.332020-08-05PLN568.0568.0566.0568.0761943.152020-08-06PLN568.0570.0566.0570.01021757.932020-08-07PLN574.0576.0570.0570.0531330.322020-08-10PLN570.0570.0568.0568.0711240.42020-08-11PLN568.0570.0566.0570.0551731.262020-08-12PLN570.0570.0568.0568.01649.092020-08-13PLN568.0568.0558.0560.017921100.72020-08-14PLN568.0568.0566.0568.026614.772020-08-17PLN570.0570.0548.0570.022945127.982020-08-18PLN568.0568.0550.0556.020433113.012020-08-19PLN556.0566.0556.0560.01152364.152020-08-20PLN556.0560.0548.0560.01263969.682020-08-21PLN564.0564.0546.0550.021052115.852020-08-24PLN550.0552.0548.0552.0962352.832020-08-25PLN552.0554.0534.0544.021856118.52020-08-26PLN542.0548.0540.0548.0492126.542020-08-27PLN546.0546.0538.0538.0581531.292020-08-28PLN540.0548.0538.0542.0711838.432020-08-31PLN550.0550.0540.0540.028419154.842020-09-01PLN544.0544.0530.0538.01532982.042020-09-02PLN538.0538.0530.0538.051116272.792020-09-03PLN538.0546.0534.0546.0591831.932020-09-04PLN550.0550.0532.0540.01162062.92020-09-07PLN542.0542.0528.0528.0551929.252020-09-08PLN530.0540.0526.0530.070241372.322020-09-09PLN530.0540.0530.0540.0201491067.552020-09-10PLN540.0542.0540.0542.01578.12020-09-11PLN544.0548.0542.0542.061833.22020-09-14PLN528.0540.0528.0538.01052256.232020-09-15PLN538.0538.0518.0518.071164373.572020-09-16PLN528.0528.0518.0520.038626200.832020-09-17PLN524.0526.0520.0522.05034132617.792020-09-18PLN526.0540.0522.0522.01672688.662020-09-21PLN520.0532.0516.0520.0188729981.32020-09-22PLN518.0538.0518.0538.0581230.722020-09-23PLN538.0540.0528.0528.01481579.72020-09-24PLN528.0536.0528.0532.030815.912020-09-25PLN526.0544.0520.0544.063318341.62020-09-28PLN540.0544.0530.0540.050238269.872020-09-29PLN530.0550.0530.0550.0852146.472020-09-30PLN548.0548.0548.0548.0321.642020-10-01PLN548.0556.0544.0550.0451424.722020-10-02PLN550.0556.0548.0550.0991054.322020-10-05PLN550.0556.0550.0556.0591032.52020-10-06PLN556.0562.0550.0560.042335233.552020-10-07PLN562.0570.0562.0570.0991656.152020-10-08PLN570.0570.0560.0560.0571232.052020-10-09PLN556.0560.0556.0556.0731940.642020-10-12PLN562.0562.0540.0540.065923362.472020-10-13PLN542.0562.0542.0560.038823214.072020-10-14PLN560.0560.0546.0558.0381321.052020-10-15PLN558.0558.0534.0534.0911949.272020-10-16PLN534.0534.0530.0534.022527119.792020-10-19PLN544.0560.0540.0552.01592887.932020-10-20PLN558.0558.0558.0558.0432.232020-10-21PLN558.0558.0536.0536.01711691.972020-10-22PLN536.0550.0536.0550.0891348.012020-10-23PLN536.0546.0520.0526.029956158.362020-10-26PLN536.0536.0524.0524.089122467.892020-10-27PLN530.0530.0528.0530.01256.352020-10-28PLN528.0528.0520.0522.019633102.322020-10-29PLN526.0534.0520.0524.0541328.282020-10-30PLN532.0536.0532.0536.01532781.762020-11-02PLN536.0550.0536.0550.01441778.732020-11-03PLN550.0550.0542.0542.0771341.892020-11-04PLN546.0548.0546.0546.01869.832020-11-05PLN548.0550.0548.0548.0671236.762020-11-06PLN548.0550.0542.0544.022911.992020-11-09PLN550.0560.0542.0560.028634157.352020-11-10PLN560.0560.0548.0550.018528102.172020-11-12PLN550.0560.0550.0550.0155114862.322020-11-13PLN550.0550.0548.0548.019410.452020-11-16PLN550.0560.0548.0558.01222867.562020-11-17PLN560.0560.0558.0560.01222068.282020-11-18PLN560.0570.0550.0560.018326102.542020-11-19PLN560.0560.0556.0560.0431024.042020-11-20PLN560.0560.0554.0556.01781899.412020-11-23PLN556.0570.0556.0570.01172666.562020-11-24PLN570.0570.0562.0570.037821.052020-11-25PLN568.0570.0566.0568.0351319.912020-11-26PLN570.0570.0560.0560.021711.772020-11-27PLN540.0570.0540.0562.051445283.922020-11-30PLN562.0562.0558.0560.01266.732020-12-01PLN566.0566.0564.0564.0911351.52020-12-02PLN568.0570.0568.0570.029513168.122020-12-03PLN570.0570.0562.0570.0631035.852020-12-04PLN570.0570.0566.0570.0771143.812020-12-07PLN570.0570.0566.0570.01012557.352020-12-08PLN570.0570.0568.0570.021612123.112020-12-09PLN570.0574.0566.0574.036543208.232020-12-10PLN576.0578.0574.0574.040451232.682020-12-11PLN576.0576.0570.0576.01392779.772020-12-14PLN578.0578.0570.0572.0682439.112020-12-15PLN578.0578.0570.0578.0652537.432020-12-16PLN578.0580.0574.0574.017527101.192020-12-17PLN574.0580.0574.0576.01373279.272020-12-18PLN580.0580.0578.0580.032127186.072020-12-21PLN580.0580.0564.0578.01284373.452020-12-22PLN578.0586.0566.0576.031834183.942020-12-23PLN576.0578.0564.0572.01622992.42020-12-28PLN572.0572.0560.0562.054793308.832020-12-29PLN564.0580.0564.0576.018445105.782020-12-30PLN576.0584.0576.0584.017433101.052021-01-04PLN586.0590.0584.0590.034854204.02021-01-05PLN590.0636.0586.0620.01340126809.252021-01-07PLN614.0622.0594.0612.0102287629.852021-01-08PLN610.0620.0610.0620.073860453.172021-01-11PLN620.0620.0618.0620.0902655.742021-01-12PLN620.0620.0600.0602.01614198.522021-01-13PLN616.0616.0594.0596.031140186.942021-01-14PLN596.0602.0590.0590.019447115.632021-01-15PLN590.0600.0590.0596.0762745.42021-01-18PLN600.0600.0596.0600.01222373.182021-01-19PLN606.0606.0598.0600.01593095.852021-01-20PLN598.0602.0586.0596.020936123.812021-01-21PLN590.0600.0588.0600.018034107.192021-01-22PLN600.0600.0590.0600.01131867.492021-01-25PLN598.0600.0594.0596.057734.152021-01-26PLN598.0598.0588.0588.018634109.852021-01-27PLN596.0598.0586.0586.0891852.62021-01-28PLN590.0590.0580.0590.01263473.862021-01-29PLN590.0594.0586.0590.0791546.622021-02-01PLN594.0600.0582.0588.071651428.532021-02-02PLN596.0596.0590.0590.016923100.012021-02-03PLN598.0598.0588.0590.0611536.032021-02-04PLN594.0594.0588.0592.0751844.42021-02-05PLN588.0598.0588.0598.0591335.112021-02-08PLN598.0600.0588.0590.019534115.552021-02-09PLN590.0598.0590.0598.01492588.962021-02-10PLN598.0600.0596.0600.016825100.422021-02-11PLN600.0600.0592.0592.01001959.762021-02-12PLN592.0600.0592.0596.028448169.752021-02-15PLN600.0600.0594.0594.032633194.72021-02-16PLN598.0598.0592.0592.01282276.112021-02-17PLN592.0596.0592.0596.0961056.882021-02-18PLN596.0596.0588.0588.01111865.62021-02-19PLN596.0596.0588.0590.029924177.742021-02-22PLN594.0596.0588.0596.01492788.522021-02-23PLN596.0596.0588.0588.0511930.212021-02-24PLN596.0596.0590.0594.0321118.932021-02-25PLN596.0596.0590.0594.0721242.882021-02-26PLN590.0596.0584.0596.023850140.662021-03-01PLN600.0600.0588.0590.074971444.232021-03-02PLN590.0594.0590.0590.037033218.852021-03-03PLN592.0592.0588.0590.018231107.452021-03-04PLN590.0596.0588.0590.0108471644.262021-03-05PLN594.0596.0590.0596.050765300.222021-03-08PLN596.0596.0590.0596.01510156895.112021-03-09PLN594.0594.0586.0590.018291731078.142021-03-10PLN590.0592.0586.0588.056198330.22021-03-11PLN590.0590.0588.0590.038742228.232021-03-12PLN590.0596.0590.0592.047166278.262021-03-15PLN594.0600.0592.0600.046067274.072021-03-16PLN600.0600.0596.0598.0909114543.592021-03-17PLN600.0604.0598.0600.01573210943.192021-03-18PLN606.0622.0598.0620.01136197688.062021-03-19PLN620.0620.0608.0610.0979114598.982021-03-22PLN610.0620.0608.0620.035778219.92021-03-23PLN620.0620.0612.0616.021246130.52021-03-24PLN620.0622.0614.0614.040557250.752021-03-25PLN616.0620.0610.0610.033043201.772021-03-26PLN620.0620.0612.0618.0802149.222021-03-29PLN620.0622.0612.0622.035177217.22021-03-30PLN622.0640.0620.0640.0811138514.422021-03-31PLN644.0646.0632.0644.0488115313.522021-04-01PLN646.0646.0636.0640.0548110351.272021-04-06PLN638.0640.0636.0640.01321160844.272021-04-07PLN618.0624.0610.0620.054289334.32021-04-08PLN620.0632.0614.0632.020546127.922021-04-09PLN614.0632.0612.0630.0305101190.732021-04-12PLN636.0636.0624.0636.041569262.162021-04-13PLN634.0636.0626.0636.01745471093.122021-04-14PLN636.0636.0620.0628.028856179.92021-04-15PLN628.0628.0618.0622.0962359.582021-04-16PLN622.0622.0612.0620.017648108.692021-04-19PLN612.0620.0610.0618.01264977.382021-04-20PLN618.0618.0600.0606.027367166.082021-04-21PLN610.0610.0592.0600.043090258.352021-04-22PLN600.0610.0600.0606.0972758.472021-04-23PLN604.0608.0600.0606.01272876.622021-04-26PLN606.0608.0600.0604.023833143.952021-04-27PLN606.0606.0600.0606.01612397.122021-04-28PLN606.0606.0596.0600.027434164.622021-04-29PLN600.0606.0600.0600.022325134.182021-04-30PLN604.0606.0600.0606.0682841.022021-05-04PLN606.0606.0600.0600.028950174.152021-05-05PLN600.0600.0596.0600.031943190.942021-05-06PLN602.0606.0600.0600.0722543.382021-05-07PLN606.0606.0600.0604.034939210.332021-05-10PLN606.0606.0600.0600.049767300.372021-05-11PLN600.0604.0598.0604.032549195.32021-05-12PLN600.0604.0600.0602.0712242.742021-05-13PLN604.0606.0600.0602.026131157.592021-05-14PLN602.0606.0602.0604.0892153.752021-05-17PLN604.0606.0600.0606.017941108.122021-05-18PLN602.0606.0600.0606.01372482.582021-05-19PLN600.0604.0598.0600.01433185.752021-05-20PLN600.0606.0600.0604.01222273.52021-05-21PLN604.0606.0598.0598.031245187.342021-05-24PLN598.0604.0596.0604.020642123.772021-05-25PLN606.0606.0598.0602.0821849.292021-05-26PLN600.0604.0598.0598.01553893.292021-05-27PLN604.0604.0596.0602.01333079.712021-05-28PLN598.0602.0596.0600.018233108.642021-05-31PLN602.0602.0592.0596.049959296.952021-06-01PLN596.0598.0592.0592.025252149.442021-06-02PLN596.0596.0592.0594.01113265.972021-06-04PLN596.0598.0592.0594.0351420.862021-06-07PLN596.0598.0592.0592.01492988.82021-06-08PLN596.0598.0594.0594.0681640.622021-06-09PLN600.0600.0594.0596.01142868.132021-06-10PLN602.0604.0592.0600.01513590.542021-06-11PLN600.0600.0596.0600.0561333.552021-06-14PLN602.0602.0596.0602.0933055.752021-06-15PLN604.0604.0598.0598.0281016.852021-06-16PLN604.0604.0600.0604.01689.642021-06-17PLN600.0600.0592.0592.01583393.82021-06-18PLN592.0600.0592.0594.01462387.222021-06-21PLN594.0600.0592.0598.028032167.52021-06-22PLN596.0604.0596.0604.035130211.282021-06-23PLN594.0602.0594.0602.0731143.872021-06-24PLN600.0604.0600.0602.0321319.242021-06-25PLN604.0604.0596.0600.01061763.682021-06-28PLN604.0604.0594.0594.018816112.342021-06-29PLN598.0602.0596.0596.01621997.062021-06-30PLN602.0602.0594.0594.0542032.242021-07-01PLN596.0602.0594.0594.01223073.092021-07-02PLN594.0600.0594.0598.0471627.972021-07-05PLN596.0600.0596.0600.0381222.762021-07-06PLN600.0600.0594.0596.0261115.492021-07-07PLN598.0600.0594.0600.01352880.692021-07-08PLN600.0600.0596.0598.0251314.982021-07-09PLN598.0598.0598.0598.0281016.742021-07-12PLN596.0600.0594.0598.01543892.042021-07-13PLN598.0598.0592.0594.0542032.162021-07-14PLN592.0598.0592.0596.0371222.032021-07-15PLN594.0598.0592.0592.024335143.942021-07-16PLN592.0596.0592.0592.0431225.472021-07-19PLN592.0594.0590.0590.0942855.582021-07-20PLN590.0596.0582.0588.01314277.062021-07-21PLN590.0596.0586.0586.0952455.882021-07-22PLN592.0592.0586.0586.017717104.242021-07-23PLN586.0594.0582.0586.01401781.962021-07-26PLN594.0594.0590.0592.0945.332021-07-27PLN592.0596.0590.0590.0671839.82021-07-28PLN590.0596.0590.0590.035423208.912021-07-29PLN590.0590.0588.0590.038922.422021-07-30PLN590.0598.0590.0598.0771645.742021-08-02PLN598.0600.0598.0598.021835130.62021-08-03PLN598.0600.0598.0600.01131667.762021-08-04PLN600.0600.0596.0596.060735.842021-08-05PLN594.0596.0594.0596.048828.572021-08-06PLN594.0598.0594.0594.0421324.982021-08-09PLN598.0600.0598.0598.0581634.772021-08-10PLN600.0600.0598.0600.0681040.782021-08-11PLN596.0596.0594.0596.0261015.492021-08-12PLN600.0602.0600.0600.01511990.682021-08-13PLN580.0596.0570.0590.0628109364.732021-08-16PLN584.0584.0576.0578.019763114.382021-08-17PLN578.0586.0578.0584.01433183.412021-08-18PLN584.0592.0584.0592.0591534.652021-08-19PLN596.0596.0584.0586.0462027.162021-08-20PLN586.0594.0584.0594.0441625.932021-08-23PLN594.0598.0578.0594.017835104.472021-08-24PLN594.0594.0586.0590.028816.542021-08-25PLN588.0588.0578.0578.018631107.762021-08-26PLN578.0580.0574.0574.01213169.762021-08-27PLN576.0582.0576.0576.01382379.532021-08-30PLN578.0586.0578.0582.0571733.152021-08-31PLN584.0584.0580.0580.023917139.252021-09-01PLN580.0584.0580.0584.020118116.712021-09-02PLN584.0584.0580.0584.0591134.422021-09-03PLN584.0584.0580.0584.0561732.62021-09-06PLN580.0584.0580.0582.020126116.72021-09-07PLN582.0582.0578.0580.0681239.412021-09-08PLN578.0582.0578.0582.038922.02021-09-09PLN580.0582.0580.0582.0381022.072021-09-10PLN584.0584.0582.0582.01488.162021-09-13PLN584.0584.0582.0582.058933.772021-09-14PLN582.0584.0576.0584.031035180.242021-09-15PLN584.0584.0580.0582.032718.672021-09-16PLN582.0582.0578.0578.021612.162021-09-17PLN578.0582.0578.0580.018923109.362021-09-20PLN586.0586.0576.0580.01163267.322021-09-21PLN580.0580.0576.0580.0221212.752021-09-22PLN580.0582.0578.0580.0591234.212021-09-23PLN580.0586.0580.0580.0431225.062021-09-24PLN586.0586.0578.0578.029816.872021-09-27PLN584.0584.0580.0584.0451126.182021-09-28PLN584.0586.0580.0584.028616.292021-09-29PLN584.0584.0580.0582.019811.082021-09-30PLN580.0584.0580.0582.01136.42021-10-01PLN582.0586.0582.0582.0421124.582021-10-04PLN584.0584.0580.0584.0791745.962021-10-05PLN580.0584.0578.0582.0772344.782021-10-06PLN580.0584.0576.0584.01633694.532021-10-07PLN586.0586.0580.0584.0651537.982021-10-08PLN584.0584.0580.0582.01172468.082021-10-11PLN584.0584.0580.0584.0711941.362021-10-12PLN586.0586.0582.0586.028519166.972021-10-13PLN586.0588.0584.0586.0241014.052021-10-14PLN586.0588.0582.0586.0921153.912021-10-15PLN588.0598.0588.0598.01662198.152021-10-18PLN598.0600.0592.0596.01033661.472021-10-19PLN598.0598.0592.0592.01092264.932021-10-20PLN590.0594.0586.0586.0321218.822021-10-21PLN584.0590.0584.0590.024514.032021-10-22PLN590.0594.0584.0590.0311218.282021-10-25PLN592.0594.0586.0588.026815.312021-10-26PLN584.0590.0584.0590.0611735.742021-10-27PLN594.0600.0588.0596.01372781.632021-10-28PLN596.0596.0592.0594.018710.712021-10-29PLN594.0596.0582.0588.01212671.092021-11-02PLN588.0588.0578.0580.018243105.922021-11-03PLN580.0580.0576.0580.017634101.732021-11-04PLN580.0580.0580.0580.0671238.862021-11-05PLN582.0584.0580.0580.01282374.372021-11-08PLN588.0588.0576.0576.044247256.232021-11-09PLN578.0578.0566.0570.074796427.112021-11-10PLN570.0576.0570.0570.026631152.452021-11-12PLN568.0570.0562.0562.041769235.992021-11-15PLN562.0570.0562.0570.01082661.322021-11-16PLN570.0570.0558.0566.029444166.392021-11-17PLN566.0566.0552.0552.043476242.022021-11-18PLN556.0558.0544.0550.043170238.042021-11-19PLN556.0556.0536.0540.048796263.582021-11-22PLN540.0552.0540.0550.019030104.142021-11-23PLN550.0550.0536.0538.043482234.322021-11-24PLN538.0546.0536.0540.026546143.212021-11-25PLN540.0540.0530.0534.043663233.42021-11-26PLN540.0540.0524.0528.044172233.672021-11-29PLN528.0530.0510.0518.0701113362.332021-11-30PLN524.0524.0514.0518.035267182.232021-12-01PLN520.0520.0514.0516.032941169.772021-12-02PLN510.0514.0506.0508.0551118280.832021-12-03PLN506.0506.0495.0500.01241143621.222021-12-06PLN506.0506.0499.0500.041873209.222021-12-07PLN510.0518.0508.0514.029954153.852021-12-08PLN520.0524.0516.0518.027060140.662021-12-09PLN518.0524.0499.0500.0181690911.642021-12-10PLN510.0514.0506.0510.022642115.582021-12-13PLN516.0524.0500.0508.049055249.442021-12-14PLN510.0510.0506.0510.037441190.712021-12-15PLN512.0512.0502.0504.048830248.022021-12-16PLN504.0506.0499.0500.034965174.962021-12-17PLN500.0500.0498.0498.058074289.362021-12-20PLN493.0496.0485.0493.0562108276.422021-12-21PLN494.0494.0486.0486.049569243.02021-12-22PLN486.0492.0480.0484.062599302.532021-12-23PLN489.0489.0484.0489.01883991.462021-12-27PLN489.0494.0489.0490.047573233.122021-12-28PLN491.0492.0485.0486.0673118328.522021-12-29PLN490.0490.0486.0490.023137113.092021-12-30PLN488.0492.0488.0489.024440119.432022-01-03PLN489.0502.0488.0502.01764587.012022-01-04PLN504.0508.0502.0506.035356178.082022-01-05PLN506.0516.0506.0508.035767182.122022-01-07PLN516.0516.0504.0504.01932297.712022-01-10PLN508.0510.0500.0504.01793990.182022-01-11PLN510.0510.0490.0500.067638337.822022-01-12PLN500.0504.0495.0500.047842238.852022-01-13PLN506.0506.0498.0499.020740103.742022-01-14PLN508.0508.0498.0498.01582878.982022-01-17PLN500.0508.0498.0498.024834124.842022-01-18PLN498.0500.0495.0495.035345175.752022-01-19PLN498.0499.0495.0495.01212260.022022-01-20PLN500.0500.0490.0496.022540111.02022-01-21PLN492.0492.0486.0491.021544105.022022-01-24PLN496.0498.0479.0483.033166160.112022-01-25PLN484.0489.0480.0484.043042208.512022-01-26PLN484.0489.0484.0489.0551426.852022-01-27PLN489.0489.0480.0481.020837100.712022-01-28PLN481.0499.0481.0490.024924122.152022-01-31PLN495.0495.0477.0490.025634124.252022-02-01PLN490.0495.0490.0490.01022650.172022-02-02PLN490.0496.0490.0494.01602278.692022-02-03PLN493.0496.0490.0495.0591629.072022-02-04PLN499.0499.0488.0490.0921645.112022-02-07PLN499.0499.0475.0481.028770138.772022-02-08PLN482.0482.0478.0480.01583575.822022-02-09PLN480.0480.0477.0478.026639127.342022-02-10PLN480.0485.0475.0478.01012548.372022-02-11PLN480.0480.0475.0480.01632578.092022-02-14PLN479.0479.0474.0479.01624277.112022-02-15PLN478.0480.0475.0475.0481822.972022-02-16PLN483.0483.0475.0475.01432968.442022-02-17PLN475.0477.0467.0467.01934691.292022-02-18PLN468.0474.0466.0470.0632229.612022-02-21PLN467.0470.0450.0459.030173138.22022-02-22PLN450.0460.0449.0450.031967144.212022-02-23PLN459.0468.0459.0468.0561526.012022-02-24PLN408.0448.0403.0432.0843182355.222022-02-25PLN430.0468.0430.0462.033368148.892022-02-28PLN462.0470.0456.0470.01222756.672022-03-01PLN474.0474.0460.0460.0761635.032022-03-02PLN466.0470.0455.0460.023844109.772022-03-03PLN468.0492.0468.0475.01884889.942022-03-04PLN475.0475.0460.0460.0942443.732022-03-07PLN460.0467.0450.0460.0952943.262022-03-08PLN466.0469.0450.0459.029542134.882022-03-09PLN454.0470.0454.0468.0371317.142022-03-10PLN470.0475.0464.0470.01302161.22022-03-11PLN473.0491.0470.0491.029638140.822022-03-14PLN490.0497.0481.0491.023845116.552022-03-15PLN490.0490.0476.0489.0881642.232022-03-16PLN490.0491.0473.0489.0641931.022022-03-17PLN485.0485.0478.0485.01461370.582022-03-18PLN491.0491.0480.0482.0961946.732022-03-21PLN492.0492.0482.0491.01232260.192022-03-22PLN491.0491.0485.0491.023124113.352022-03-23PLN490.0491.0484.0491.01552275.712022-03-24PLN491.0491.0484.0491.0601229.442022-03-25PLN490.0490.0478.0481.01282361.552022-03-28PLN491.0491.0490.0490.0361317.662022-03-29PLN485.0491.0472.0472.01802786.042022-03-30PLN491.0491.0488.0489.01151156.362022-03-31PLN491.0491.0480.0487.0832540.452022-04-01PLN487.0489.0475.0486.01354365.112022-04-04PLN486.0486.0472.0483.01183456.222022-04-05PLN483.0484.0472.0472.01093052.192022-04-06PLN472.0472.0470.0471.01132453.222022-04-07PLN477.0482.0477.0478.0521625.012022-04-08PLN478.0485.0475.0475.0551726.342022-04-11PLN476.0479.0470.0470.01271659.982022-04-12PLN472.0479.0470.0479.0672131.662022-04-13PLN479.0479.0472.0472.027812.792022-04-14PLN478.0478.0470.0472.032915.082022-04-19PLN472.0473.0468.0468.0411019.312022-04-20PLN468.0473.0468.0471.0651330.472022-04-21PLN471.0475.0462.0470.0952044.312022-04-22PLN475.0475.0468.0468.01456.62022-04-25PLN462.0468.0462.0468.0661830.582022-04-26PLN465.0465.0462.0462.0781336.122022-04-27PLN463.0463.0461.0461.0851539.32022-04-28PLN463.0463.0456.0458.035236162.262022-04-29PLN458.0458.0451.0451.01252456.822022-05-02PLN455.0470.0455.0465.01312261.172022-05-04PLN499.0499.0470.0473.030454148.882022-05-05PLN475.0479.0470.0478.01252559.392022-05-06PLN478.0478.0460.0460.01423465.572022-05-09PLN467.0467.0460.0467.0261412.022022-05-10PLN467.0467.0461.0461.01221256.292022-05-11PLN461.0480.0461.0480.040923192.742022-05-12PLN476.0485.0464.0471.01661879.482022-05-13PLN470.0480.0470.0479.0511024.262022-05-16PLN469.0485.0469.0483.078937.592022-05-17PLN477.0490.0477.0487.022918110.952022-05-18PLN490.0495.0478.0490.01392768.192022-05-19PLN495.0506.0484.0491.096241477.342022-05-20PLN490.0502.0490.0502.02414411199.082022-05-23PLN500.0500.0491.0491.0471323.172022-05-24PLN491.0491.0484.0489.0621830.182022-05-25PLN482.0489.0482.0489.0137766.172022-05-26PLN489.0490.0484.0488.01751485.142022-05-27PLN490.0490.0484.0484.022710.732022-05-30PLN485.0500.0485.0500.031125153.392022-05-31PLN490.0500.0486.0492.0391319.142022-06-01PLN494.0494.0485.0494.01091853.572022-06-02PLN495.0497.0486.0497.050524.742022-06-03PLN485.0495.0485.0495.01312164.152022-06-06PLN485.0495.0484.0490.01191457.882022-06-07PLN495.0495.0485.0488.028710139.292022-06-08PLN485.0498.0485.0498.01101554.512022-06-09PLN497.0497.0490.0495.026812.892022-06-10PLN490.0490.0485.0485.01356.352022-06-13PLN483.0484.0477.0480.035443169.612022-06-14PLN480.0480.0476.0480.072634.32022-06-15PLN481.0485.0481.0481.01044.832022-06-17PLN481.0488.0472.0472.01921290.72022-06-20PLN472.0478.0468.0468.0791037.52022-06-21PLN468.0470.0464.0464.01131552.922022-06-22PLN478.0478.0470.0470.022210.362022-06-23PLN470.0481.0470.0481.0581127.752022-06-24PLN480.0495.0480.0495.01851589.832022-06-27PLN486.0510.0486.0506.085269428.212022-06-28PLN504.0506.0500.0506.0911945.652022-06-29PLN504.0516.0495.0516.0851943.582022-06-30PLN516.0516.0494.0495.026612.962022-07-01PLN502.0510.0502.0510.01382370.172022-07-04PLN512.0512.0497.0510.0371318.792022-07-05PLN508.0508.0498.0498.01487.052022-07-06PLN506.0506.0485.0485.01471671.892022-07-07PLN485.0489.0482.0482.01295.822022-07-08PLN488.0490.0478.0479.0911643.662022-07-11PLN485.0485.0485.0485.01155.342022-07-12PLN479.0485.0478.0480.01461869.952022-07-13PLN485.0490.0480.0480.0571427.682022-07-14PLN489.0489.0482.0487.035716.932022-07-15PLN488.0488.0485.0485.0220.972022-07-18PLN488.0491.0481.0491.01531674.32022-07-19PLN485.0485.0480.0480.02099.622022-07-20PLN485.0485.0470.0470.025917122.042022-07-21PLN471.0473.0469.0473.022710.362022-07-22PLN470.0474.0470.0474.0501223.532022-07-25PLN475.0478.0475.0475.01768.082022-07-26PLN475.0478.0472.0472.058827.452022-07-27PLN472.0475.0472.0475.01041049.262022-07-28PLN472.0478.0472.0473.0441120.912022-07-29PLN473.0475.0472.0472.071733.572022-08-01PLN471.0478.0471.0478.0661031.362022-08-02PLN475.0475.0475.0475.0632.852022-08-03PLN476.0478.0475.0475.01466.662022-08-04PLN474.0475.0474.0474.01346.162022-08-05PLN474.0474.0465.0465.01102151.722022-08-08PLN460.0468.0458.0462.0662230.432022-08-09PLN460.0468.0455.0456.028620131.442022-08-10PLN456.0464.0456.0458.02159.642022-08-11PLN460.0467.0457.0467.0974.142022-08-12PLN462.0468.0460.0468.023810.632022-08-16PLN458.0472.0458.0472.0166734779.912022-08-17PLN461.0472.0458.0472.0691131.892022-08-18PLN472.0477.0460.0476.041419.462022-08-19PLN466.0469.0460.0460.0981345.422022-08-22PLN459.0459.0458.0458.0481322.012022-08-23PLN455.0455.0446.0450.027024120.782022-08-24PLN450.0457.0450.0450.035915.782022-08-25PLN450.02022-08-26PLN450.0450.0450.0450.01727.652022-08-29PLN451.0451.0446.0446.0811836.242022-08-30PLN445.0454.0445.0445.01978.462022-08-31PLN445.0456.0444.0456.0731533.172022-09-01PLN456.0456.0441.0451.0751633.612022-09-02PLN450.0450.0444.0444.01054.472022-09-05PLN444.0444.0441.0442.0451619.922022-09-06PLN448.0448.0442.0443.02001388.982022-09-07PLN442.0451.0442.0444.0241010.742022-09-08PLN444.0444.0443.0443.0331.332022-09-09PLN449.0450.0443.0449.054823.952022-09-12PLN450.0450.0444.0444.01385.812022-09-13PLN444.0444.0443.0443.0281212.432022-09-14PLN449.0449.0444.0449.032514.262022-09-15PLN451.0451.0443.0443.0431.782022-09-16PLN442.0442.0442.0442.01837.962022-09-19PLN442.0449.0442.0447.01978.442022-09-20PLN446.0446.0446.0446.0110.452022-09-21PLN442.0442.0441.0441.075933.092022-09-22PLN441.0444.0440.0444.0681730.012022-09-23PLN440.0445.0435.0435.02011987.822022-09-26PLN441.0441.0430.0430.01061645.622022-09-27PLN439.0439.0415.0431.01062444.662022-09-28PLN430.0430.0430.0430.0542.152022-09-29PLN429.0429.0411.0426.0711529.842022-09-30PLN411.0412.0401.0412.01922478.182022-10-03PLN414.0423.0406.0423.0952539.072022-10-04PLN426.0426.0415.0415.01054.182022-10-05PLN411.0422.0410.0422.01576.212022-10-06PLN422.0423.0418.0423.01967.982022-10-07PLN424.0424.0415.0422.02269.32022-10-10PLN424.0424.0424.0424.01566.362022-10-11PLN423.0423.0413.0416.0652.52022-10-12PLN422.0422.0412.0414.01102445.482022-10-13PLN415.0416.0415.0415.01475.812022-10-14PLN422.0423.0412.0423.02078.392022-10-17PLN420.0423.0413.0420.01797.142022-10-18PLN420.0420.0415.0416.033713.732022-10-19PLN414.0415.0408.0415.02091785.432022-10-20PLN415.0415.0410.0410.0321.242022-10-21PLN409.0413.0401.0413.01241549.932022-10-24PLN413.0418.0413.0418.0621225.752022-10-25PLN418.0418.0414.0418.0943.742022-10-26PLN418.0418.0403.0409.01202149.222022-10-27PLN410.0416.0408.0415.046512190.682022-10-28PLN416.0420.0415.0415.0331013.772022-10-31PLN415.0420.0415.0420.065727.232022-11-02PLN417.0417.0415.0416.02178.732022-11-03PLN420.0421.0416.0421.028220118.322022-11-04PLN422.0427.0420.0427.014609613.322022-11-07PLN426.0430.0426.0430.045919.272022-11-08PLN427.0427.0426.0426.026911.12022-11-09PLN425.0426.0418.0418.029912.292022-11-10PLN424.0424.0418.0424.02041085.692022-11-14PLN425.0432.0420.0430.028428120.962022-11-15PLN430.0434.0425.0434.01542265.972022-11-16PLN432.0435.0430.0430.02088.652022-11-17PLN432.0432.0426.0426.038816.352022-11-18PLN426.0433.0426.0432.02078.582022-11-21PLN432.0432.0426.0426.032713.692022-11-22PLN428.0433.0428.0430.027811.572022-11-23PLN433.0434.0430.0430.0461319.862022-11-24PLN430.0430.0428.0428.029612.432022-11-25PLN430.0432.0426.0426.01767.272022-11-28PLN428.0450.0428.0446.01351858.512022-11-29PLN446.0447.0440.0443.0521123.032022-11-30PLN450.0450.0440.0450.023710.232022-12-01PLN450.0451.0440.0440.0391217.342022-12-02PLN440.0442.0435.0435.017107.462022-12-05PLN442.0451.0438.0440.0591926.182022-12-06PLN451.0451.0433.0436.0802135.692022-12-07PLN436.0446.0433.0433.0552.182022-12-08PLN442.0442.0431.0442.052316225.622022-12-09PLN433.0433.0430.0430.02098.642022-12-12PLN436.0438.0430.0432.021139.12022-12-13PLN432.0436.0430.0436.0321213.872022-12-14PLN436.0441.0434.0434.0461220.022022-12-15PLN434.0434.0432.0432.068629.462022-12-16PLN432.0432.0429.0432.0871237.542022-12-19PLN435.0435.0435.0435.0843.482022-12-20PLN430.0432.0428.0432.0331314.182022-12-21PLN434.0434.0427.0430.028719122.92022-12-22PLN430.0430.0427.0430.01341757.352022-12-23PLN426.0430.0426.0430.01091546.692022-12-27PLN427.0429.0427.0428.027620118.042022-12-28PLN428.0436.0428.0433.048643210.342022-12-29PLN433.0446.0431.0432.0741532.212022-12-30PLN435.0436.0431.0431.01001443.312023-01-02PLN440.0446.0440.0446.0231210.212023-01-03PLN447.0458.0446.0458.022621102.562023-01-04PLN458.0477.0456.0465.0952444.32023-01-05PLN472.0474.0465.0465.0311314.562023-01-09PLN472.0473.0460.0460.0741934.542023-01-10PLN465.0475.0465.0470.01102051.732023-01-11PLN475.0475.0460.0460.073933.812023-01-12PLN460.0469.0460.0460.01672277.352023-01-13PLN460.0465.0445.0460.083441379.82023-01-16PLN460.0466.0455.0456.044920.392023-01-17PLN467.0467.0456.0456.0252311.622023-01-18PLN467.0467.0456.0466.0411219.092023-01-19PLN466.0467.0463.0463.047521.862023-01-20PLN462.0462.0455.0460.0551125.082023-01-23PLN460.0464.0456.0464.0381617.562023-01-24PLN462.0462.0460.0461.0271312.442023-01-25PLN461.0470.0452.0468.01792982.382023-01-26PLN468.0478.0460.0475.0901942.652023-01-27PLN478.0480.0464.0470.0261212.352023-01-30PLN470.0478.0470.0474.0401018.942023-01-31PLN474.0474.0464.0470.0281113.112023-02-01PLN474.0477.0463.0463.0551125.912023-02-02PLN463.0470.0463.0470.027712.642023-02-03PLN470.0477.0470.0477.0561226.642023-02-06PLN477.0477.0470.0472.051824.082023-02-07PLN472.0474.0472.0474.061928.892023-02-08PLN474.0474.0466.0466.023310.772023-02-09PLN466.0473.0466.0473.043820.182023-02-10PLN465.0465.0464.0464.038717.672023-02-13PLN472.0472.0462.0462.01858.342023-02-14PLN464.0466.0461.0466.02099.292023-02-15PLN462.0462.0460.0460.0511123.532023-02-16PLN460.0463.0456.0463.0772035.492023-02-17PLN461.0461.0461.0461.022510.142023-02-20PLN460.0460.0456.0456.01888.252023-02-21PLN455.0460.0454.0460.0521123.72023-02-22PLN454.0454.0454.0454.0110.452023-02-23PLN455.0460.0454.0454.01054.562023-02-24PLN454.0454.0454.0454.0421.822023-02-27PLN454.0459.0453.0459.0652.742023-02-28PLN460.0460.0451.0453.0321514.532023-03-01PLN453.0453.0451.0453.0954.082023-03-02PLN455.0456.0450.0456.02299.972023-03-03PLN453.0457.0453.0457.030713.692023-03-06PLN460.0460.0450.0452.0371316.862023-03-07PLN452.0470.0452.0470.01062049.12023-03-08PLN470.0470.0454.0464.027920127.832023-03-09PLN455.0464.0455.0464.046521.322023-03-10PLN466.0466.0461.0461.0220.932023-03-13PLN461.0461.0451.0452.0341115.472023-03-14PLN450.0450.0450.0450.0471621.152023-03-15PLN451.0458.0440.0440.01012345.062023-03-16PLN439.0447.0439.0445.01131250.212023-03-17PLN442.0453.0442.0442.0972043.612023-03-20PLN444.0453.0438.0453.01231054.482023-03-21PLN453.0458.0448.0450.045820.362023-03-22PLN446.0454.0446.0454.056724.992023-03-23PLN454.0475.0447.0470.01392764.632023-03-24PLN476.0479.0462.0470.01382565.022023-03-27PLN474.0474.0463.0470.01341462.942023-03-28PLN472.0472.0462.0472.0671431.442023-03-29PLN473.0474.0465.0465.029819139.92023-03-30PLN471.0471.0468.0468.0371017.42023-03-31PLN470.0475.0463.0475.01462168.652023-04-03PLN474.0478.0470.0478.0921343.742023-04-04PLN478.0478.0470.0476.01155.232023-04-05PLN472.0472.0470.0470.0743.32023-04-06PLN470.0470.0462.0470.0661330.62023-04-11PLN468.0476.0468.0476.01021648.452023-04-12PLN475.0476.0465.0476.029913.632023-04-13PLN476.0476.0476.0476.01537.142023-04-14PLN476.0476.0466.0475.01761883.342023-04-17PLN476.0478.0475.0478.0641430.452023-04-18PLN478.0488.0475.0487.063055303.352023-04-19PLN486.0486.0480.0480.021625103.742023-04-20PLN481.0484.0480.0484.022314107.12023-04-21PLN485.0486.0482.0486.033150160.012023-04-24PLN485.0485.0482.0482.02166104.122023-04-25PLN489.0508.0489.0508.098788492.042023-04-26PLN510.0510.0498.0502.045338230.022023-04-27PLN504.0510.0496.0497.035739178.832023-04-28PLN497.0508.0496.0506.0521926.112023-05-02PLN500.0504.0497.0500.040714203.62023-05-04PLN497.0500.0497.0500.01801189.842023-05-05PLN506.0516.0506.0508.085039437.432023-05-08PLN506.0506.0504.0506.0671333.892023-05-09PLN510.0524.0508.0510.038223197.782023-05-10PLN512.0520.0512.0516.019713101.972023-05-11PLN516.0524.0510.0524.0691335.922023-05-12PLN520.0528.0520.0520.031424163.642023-05-15PLN520.0530.0520.0528.01361871.162023-05-16PLN524.0534.0518.0530.01672988.422023-05-17PLN530.0530.0526.0530.01621385.852023-05-18PLN528.0542.0528.0530.037033197.312023-05-19PLN538.0540.0530.0538.078425420.072023-05-22PLN524.0542.0524.0532.01232066.052023-05-23PLN540.0540.0532.0532.01171262.322023-05-24PLN532.0542.0532.0542.032919177.632023-05-25PLN534.0540.0528.0540.022611.842023-05-26PLN540.0540.0540.0540.03459186.32023-05-29PLN540.0544.0534.0544.0251313.432023-05-30PLN544.0544.0540.0544.0641334.762023-05-31PLN546.0546.0540.0540.01588.172023-06-01PLN544.0546.0538.0546.0731139.542023-06-02PLN546.0548.0540.0548.01041356.732023-06-05PLN546.0548.0546.0546.01251368.472023-06-06PLN540.0544.0540.0540.0112960.492023-06-07PLN544.0552.0538.0538.018411100.492023-06-09PLN540.0554.0540.0548.01822299.882023-06-12PLN548.0550.0540.0542.01121561.072023-06-13PLN548.0550.0544.0548.035515194.352023-06-14PLN546.0550.0544.0544.01021155.772023-06-15PLN542.0550.0542.0548.0981053.612023-06-16PLN556.0556.0550.0554.030616.62023-06-19PLN554.0554.0544.0544.0411222.332023-06-20PLN546.0560.0546.0560.01242368.82023-06-21PLN556.0556.0550.0550.050927.512023-06-22PLN560.0566.0560.0560.063067354.082023-06-23PLN560.0562.0560.0562.080944.932023-06-26PLN562.0564.0562.0564.0641535.982023-06-27PLN564.0564.0560.0564.0601033.762023-06-28PLN570.0570.0560.0562.01492484.312023-06-29PLN572.0572.0556.0556.028918162.032023-06-30PLN556.0570.0556.0570.033518.752023-07-03PLN570.0578.0570.0574.018427105.562023-07-04PLN576.0592.0576.0588.0110444646.662023-07-05PLN590.0594.0586.0586.01302476.552023-07-06PLN582.0600.0582.0598.038629229.592023-07-07PLN598.0600.0588.0596.023742141.582023-07-10PLN598.0602.0598.0600.028529170.752023-07-11PLN598.0604.0590.0604.042245253.582023-07-12PLN604.0616.0602.0614.093069565.932023-07-13PLN614.0614.0610.0612.027131165.852023-07-14PLN612.0612.0594.0606.029830179.032023-07-17PLN606.0606.0596.0604.040530245.032023-07-18PLN606.0608.0600.0608.01562494.422023-07-19PLN600.0604.0596.0600.01201772.012023-07-20PLN600.0604.0598.0604.0991959.572023-07-21PLN598.0604.0598.0602.031918.642023-07-24PLN604.0606.0602.0606.020420123.562023-07-25PLN604.0606.0602.0604.028724173.442023-07-26PLN600.0610.0600.0608.035821.272023-07-27PLN608.0612.0608.0608.01131768.812023-07-28PLN608.0614.0608.0614.056935347.882023-07-31PLN614.0614.0602.0614.038876235.552023-08-01PLN616.0630.0610.0626.062955391.822023-08-02PLN616.0628.0616.0622.021216131.652023-08-03PLN618.0628.0610.0626.041419257.092023-08-04PLN630.0630.0622.0622.0741046.192023-08-07PLN618.0624.0618.0622.01101268.592023-08-08PLN620.0624.0620.0620.045827.952023-08-09PLN618.0626.0608.0624.01233076.572023-08-10PLN616.0626.0614.0626.01031564.02023-08-11PLN626.0658.0626.0648.082796534.312023-08-14PLN648.0650.0648.0648.0991764.272023-08-16PLN650.0656.0650.0650.0991464.492023-08-17PLN654.0656.0644.0652.017616114.112023-08-18PLN652.0660.0652.0652.044653292.772023-08-21PLN650.0660.0642.0660.01502897.412023-08-22PLN660.0660.0656.0660.0511333.652023-08-23PLN664.0666.0658.0658.01001966.412023-08-24PLN654.0654.0642.0642.0932060.362023-08-25PLN640.0648.0640.0644.0261016.722023-08-28PLN646.0662.0640.0662.0822253.192023-08-29PLN642.0662.0642.0662.024715.762023-08-30PLN662.0664.0654.0654.0921260.32023-08-31PLN644.0666.0644.0666.027731183.82023-09-01PLN666.0672.0660.0672.0762550.752023-09-04PLN674.0686.0674.0686.020347137.692023-09-05PLN686.0692.0678.0692.0942564.652023-09-06PLN692.0724.0690.0708.01119101785.142023-09-07PLN718.0724.0710.0722.019443139.492023-09-08PLN724.0728.0712.0714.01132981.32023-09-11PLN714.0722.0710.0714.0591742.12023-09-12PLN710.0712.0700.0708.0902263.542023-09-13PLN710.0714.0710.0714.0662146.972023-09-14PLN714.0716.0712.0716.0191113.562023-09-15PLN712.0714.0712.0714.034624.222023-09-18PLN706.0706.0694.0700.018619130.012023-09-19PLN696.0702.0696.0700.0801556.062023-09-20PLN702.0704.0694.0700.0751152.532023-09-21PLN696.0700.0696.0696.016516114.922023-09-22PLN692.0700.0682.0700.026929187.32023-09-25PLN702.0702.0692.0700.0801655.642023-09-26PLN700.0702.0698.0698.048933.572023-09-27PLN702.0702.0694.0694.02048142.762023-09-28PLN690.0700.0684.0700.022824158.682023-09-29PLN700.0702.0700.0700.01248.412023-10-02PLN686.0702.0686.0700.01282089.382023-10-03PLN702.0702.0690.0702.0921464.442023-10-04PLN704.0704.0682.0704.01112277.362023-10-05PLN686.0702.0686.0700.0351324.492023-10-06PLN700.0700.0690.0700.0711549.482023-10-09PLN700.0708.0692.0702.0961467.592023-10-10PLN702.0702.0700.0700.0971167.972023-10-11PLN704.0704.0692.0704.01131179.482023-10-12PLN702.0708.0700.0700.017711.932023-10-13PLN704.0704.0688.0702.028816200.992023-10-16PLN702.0706.0700.0704.020014140.782023-10-17PLN704.0706.0694.0704.0921464.722023-10-18PLN704.0720.0704.0718.025343180.972023-10-19PLN718.0718.0698.0706.0521337.012023-10-20PLN694.0702.0692.0700.033523.092023-10-23PLN700.0702.0700.0702.022111154.782023-10-24PLN702.0708.0702.0702.014911104.652023-10-25PLN694.0710.0694.0710.015410.622023-10-26PLN700.0706.0686.0706.0191013.242023-10-27PLN704.0708.0700.0708.0341623.962023-10-30PLN700.0714.0700.0714.0511536.12023-10-31PLN714.0718.0708.0710.01362497.212023-11-02PLN710.0720.0708.0720.01312894.022023-11-03PLN718.0718.0712.0716.01087.162023-11-06PLN714.0728.0708.0724.029032208.662023-11-07PLN722.0722.0710.0720.0751653.412023-11-08PLN720.0724.0720.0720.01311494.632023-11-09PLN724.0724.0720.0724.0745.062023-11-10PLN724.0724.0712.0712.0581141.342023-11-13PLN712.0716.0710.0716.023816.372023-11-14PLN718.0718.0714.0718.024617.152023-11-15PLN718.0726.0718.0720.01062276.542023-11-16PLN724.0740.0724.0724.018035131.392023-11-17PLN726.0726.0718.0718.018613.032023-11-20PLN720.0734.0720.0734.0702350.852023-11-21PLN728.0736.0728.0736.01171785.722023-11-22PLN736.0736.0728.0728.01238.742023-11-23PLN728.0738.0726.0738.0521438.212023-11-24PLN738.0748.0738.0748.0691151.372023-11-27PLN750.0750.0732.0748.0992773.372023-11-28PLN744.0766.0744.0766.01183188.82023-11-29PLN766.0768.0750.0766.021029158.492023-11-30PLN768.0768.0758.0766.0281221.432023-12-01PLN766.0778.0758.0778.0982575.662023-12-04PLN778.0788.0754.0764.018843143.92023-12-05PLN772.0814.0744.0754.020544159.642023-12-06PLN754.0770.0754.0770.01122585.622023-12-07PLN744.0754.0722.0754.017836130.692023-12-08PLN760.0760.0740.0750.0451433.62023-12-11PLN750.0750.0736.0746.018526137.572023-12-12PLN750.0750.0736.0746.0641247.712023-12-13PLN746.0764.0744.0764.0951771.082023-12-14PLN750.0762.0750.0750.01212490.892023-12-15PLN760.0764.0750.0764.016326122.862023-12-18PLN764.0766.0756.0756.0601945.672023-12-19PLN758.0766.0758.0766.040930.582023-12-20PLN766.0770.0758.0770.0812662.182023-12-21PLN768.0768.0740.0750.020939156.682023-12-22PLN752.0770.0748.0748.0771858.292023-12-27PLN750.0764.0748.0764.01223892.322023-12-28PLN768.0768.0754.0754.0351226.492023-12-29PLN760.0760.0750.0750.033124250.142024-01-02PLN746.0760.0738.0750.038847293.212024-01-03PLN750.0756.0740.0756.01153186.242024-01-04PLN742.0750.0740.0750.048253361.062024-01-05PLN744.0744.0736.0744.020044147.872024-01-08PLN742.0742.0732.0740.0782057.552024-01-09PLN740.0740.0734.0740.0861963.222024-01-10PLN740.0740.0732.0740.016436120.712024-01-11PLN730.0740.0728.0728.021028153.182024-01-12PLN726.0734.0700.0730.017734125.952024-01-15PLN730.0730.0720.0720.0311022.362024-01-16PLN714.0720.0690.0704.017240121.32024-01-17PLN702.0702.0692.0696.01391896.912024-01-18PLN688.0688.0672.0684.021029143.622024-01-19PLN684.0688.0678.0688.01072373.042024-01-22PLN688.0694.0688.0692.034923.472024-01-23PLN692.0720.0692.0720.0671847.572024-01-24PLN722.0738.0718.0738.0781956.992024-01-25PLN734.0736.0704.0730.0611744.152024-01-26PLN730.0736.0730.0730.019713.882024-01-29PLN730.0734.0720.0732.0391528.222024-01-30PLN732.0734.0724.0724.01178.052024-01-31PLN724.0738.0722.0738.0872163.522024-02-01PLN712.0738.0706.0738.095290689.292024-02-02PLN726.0736.0726.0734.015810.942024-02-05PLN734.0734.0720.0726.01001972.562024-02-06PLN724.0732.0716.0722.016718120.892024-02-07PLN722.0732.0712.0732.033120240.442024-02-08PLN724.0738.0724.0738.016211118.192024-02-09PLN738.0738.0726.0730.019214139.812024-02-12PLN724.0736.0724.0730.032923.222024-02-13PLN730.0730.0728.0730.016511120.442024-02-14PLN724.0730.0724.0728.042630.582024-02-15PLN728.0730.0728.0728.0105876.482024-02-16PLN724.0734.0724.0734.0601243.722024-02-19PLN724.0734.0724.0724.033924.042024-02-20PLN730.0736.0724.0730.027819.692024-02-21PLN730.0730.0724.0730.0191113.842024-02-22PLN730.0740.0730.0740.01081779.442024-02-23PLN740.0766.0740.0764.064992490.792024-02-26PLN756.0756.0740.0748.014524108.722024-02-27PLN740.0748.0738.0738.0281020.762024-02-28PLN732.0740.0720.0720.0531838.512024-02-29PLN724.0730.0700.0730.0653046.252024-03-01PLN720.0720.0684.0688.014743101.882024-03-04PLN686.0688.0678.0678.01092874.432024-03-05PLN676.0676.0626.0630.028579183.12024-03-06PLN630.0630.0608.0608.01253777.732024-03-07PLN606.0660.0606.0660.019350121.842024-03-08PLN666.0680.0658.0664.01043869.482024-03-11PLN658.0658.0638.0638.0341422.182024-03-12PLN638.0652.0638.0652.020812.942024-03-13PLN652.0660.0644.0660.0281318.22024-03-14PLN660.0660.0648.0648.0241315.692024-03-15PLN646.0648.0614.0648.019052121.272024-03-18PLN648.0648.0632.0640.0431427.532024-03-19PLN646.0650.0642.0646.01193876.822024-03-20PLN650.0652.0634.0646.0361623.162024-03-21PLN652.0652.0650.0650.01287.82024-03-22PLN660.0660.0652.0658.0341722.342024-03-25PLN660.0660.0650.0660.01231180.172024-03-26PLN656.0670.0656.0670.01192578.882024-03-27PLN670.0670.0668.0668.0441229.452024-03-28PLN668.0676.0640.0672.0833654.922024-04-02PLN672.0674.0650.0666.01403892.312024-04-03PLN664.0674.0656.0672.0412027.422024-04-04PLN670.0670.0648.0664.021649141.552024-04-05PLN664.0668.0664.0666.01121074.712024-04-08PLN668.0668.0666.0668.0631342.072024-04-09PLN668.0668.0656.0660.029231193.022024-04-10PLN662.0662.0658.0662.0982164.842024-04-11PLN662.0662.0650.0662.0482731.492024-04-12PLN656.0662.0654.0658.0721647.352024-04-15PLN658.0658.0640.0640.0712546.292024-04-16PLN650.0656.0646.0654.017911.062024-04-17PLN646.0652.0622.0652.023661150.082024-04-18PLN642.0650.0630.0634.0872155.162024-04-19PLN632.0632.0620.0630.01243877.362024-04-22PLN622.0630.0622.0628.0301418.782024-04-23PLN626.0630.0624.0630.0241215.052024-04-24PLN632.0632.0624.0624.0281517.552024-04-25PLN622.0628.0622.0628.01458.732024-04-26PLN626.0630.0626.0630.046828.812024-04-29PLN630.0630.0620.0630.0951459.692024-04-30PLN630.0634.0624.0634.0512032.252024-05-02PLN638.0656.0638.0650.0933260.172024-05-06PLN656.0670.0640.0670.01044568.442024-05-07PLN674.0676.0660.0670.0742349.622024-05-08PLN670.0670.0660.0660.01212079.942024-05-09PLN660.0668.0650.0668.01413492.732024-05-10PLN668.0668.0656.0668.015223101.092024-05-13PLN670.0676.0668.0668.0512334.182024-05-14PLN672.0680.0672.0672.0591239.922024-05-15PLN674.0678.0672.0674.014917100.442024-05-16PLN676.0680.0674.0678.0702247.512024-05-17PLN674.0686.0674.0684.0461731.372024-05-20PLN696.0710.0686.0696.01244887.022024-05-21PLN700.0710.0700.0700.01242987.292024-05-22PLN714.0714.0700.0700.0662046.362024-05-23PLN698.0710.0682.0710.01032672.342024-05-24PLN710.0710.0698.0700.0411228.732024-05-27PLN700.0700.0682.0698.0441230.42024-05-28PLN700.0700.0690.0690.0311021.512024-05-29PLN698.0702.0692.0702.0612442.632024-05-31PLN704.0704.0700.0700.024816.832024-06-03PLN700.0700.0682.0700.0641444.722024-06-04PLN692.0700.0692.0700.01459.792024-06-05PLN700.0700.0698.0698.017311.882024-06-06PLN700.0700.0690.0698.018812.572024-06-07PLN700.0700.0696.0698.0561139.122024-06-10PLN702.0702.0696.0698.017911.872024-06-11PLN702.0702.0696.0698.0301120.922024-06-12PLN702.0738.0698.0712.032537230.512024-06-13PLN700.0710.0694.0698.0551638.792024-06-14PLN696.0710.0696.0706.0431330.332024-06-17PLN706.0724.0706.0720.050538361.862024-06-18PLN724.0734.0724.0732.026433192.482024-06-19PLN680.0698.0678.0686.01254585.872024-06-20PLN682.0698.0682.0694.0361824.742024-06-21PLN686.0702.0676.0702.01313290.62024-06-24PLN702.0702.0680.0684.0581539.842024-06-25PLN692.0704.0670.0704.01072673.962024-06-26PLN700.0700.0686.0686.0311321.552024-06-27PLN686.0692.0686.0690.0946.22024-06-28PLN690.0696.0680.0680.0341023.192024-07-01PLN674.0686.0672.0686.0201013.512024-07-02PLN686.0686.0678.0684.0821156.22024-07-03PLN684.0686.0674.0684.0372025.182024-07-04PLN684.0684.0674.0674.0331322.42024-07-05PLN674.0674.0674.0674.01469.442024-07-08PLN672.0682.0670.0682.0591539.952024-07-09PLN676.0686.0676.0684.0875.462024-07-10PLN684.0684.0644.0670.025740171.732024-07-11PLN666.0666.0666.0666.021613.992024-07-12PLN666.0666.0652.0652.0401626.312024-07-15PLN660.0672.0654.0666.0541435.992024-07-16PLN668.0668.0612.0630.051479321.462024-07-17PLN630.0634.0624.0626.0512032.012024-07-18PLN628.0630.0626.0630.01061766.642024-07-19PLN630.0636.0624.0628.0811750.842024-07-22PLN630.0634.0624.0630.019911.992024-07-23PLN636.0636.0628.0630.0281017.622024-07-24PLN632.0632.0626.0626.0471029.682024-07-25PLN634.0634.0620.0620.0431626.792024-07-26PLN622.0622.0622.0622.0834.982024-07-29PLN622.0622.0622.0622.0965.62024-07-30PLN626.0626.0612.0612.0291217.862024-07-31PLN620.0632.0620.0630.0341321.272024-08-01PLN630.0632.0630.0632.01146.942024-08-02PLN614.0620.0612.0612.016119.862024-08-05PLN612.0612.0562.0580.029764174.622024-08-06PLN598.0602.0592.0602.0952156.842024-08-07PLN592.0594.0574.0594.0751943.862024-08-08PLN578.0594.0574.0594.022912.862024-08-09PLN594.0596.0576.0596.0581633.892024-08-12PLN596.0604.0596.0604.01588.992024-08-13PLN606.0610.0604.0610.0261215.842024-08-14PLN610.0614.0580.0590.01453386.122024-08-16PLN596.0596.0576.0578.019134110.62024-08-19PLN586.0586.0580.0582.031717.992024-08-20PLN584.0584.0570.0574.0591234.052024-08-21PLN572.0582.0570.0570.0962454.932024-08-22PLN570.0584.0570.0578.01568.672024-08-23PLN582.0582.0570.0570.01357.452024-08-26PLN570.0572.0568.0570.054938312.392024-08-27PLN574.0578.0572.0572.0511429.382024-08-28PLN572.0574.0572.0574.0321.722024-08-29PLN580.0586.0580.0586.0301017.522024-08-30PLN586.0586.0586.0586.020411.722024-09-02PLN582.0616.0582.0600.0932155.342024-09-03PLN606.0608.0606.0606.032919.442024-09-04PLN620.0626.0608.0618.0962159.282024-09-05PLN620.0628.0610.0628.01352584.352024-09-06PLN630.0638.0628.0634.0702644.382024-09-09PLN610.0630.0610.0626.022523140.92024-09-10PLN636.0644.0632.0644.01283181.862024-09-11PLN650.0660.0650.0660.054750359.152024-09-12PLN664.0680.0650.0656.0512134.042024-09-13PLN648.0648.0644.0644.029818.762024-09-16PLN644.0644.0640.0642.017410.92024-09-17PLN652.0652.0640.0640.0724.492024-09-18PLN650.0650.0650.0650.0110.652024-09-19PLN642.0644.0642.0642.0754.52024-09-20PLN640.0650.0640.0640.0391025.062024-09-23PLN654.0654.0654.0654.0110.652024-09-24PLN646.0658.0642.0650.01056.52024-09-25PLN648.0662.0642.0642.086856.542024-09-26PLN652.0652.0636.0636.0221014.22024-09-27PLN640.0640.0636.0636.01559.552024-09-30PLN636.0636.0632.0632.027617.122024-10-01PLN632.0632.0630.0630.087854.892024-10-02PLN624.0630.0612.0630.0321719.912024-10-03PLN622.0636.0622.0634.01468.852024-10-04PLN634.0648.0622.0646.020812.782024-10-07PLN650.0650.0628.0628.0261116.692024-10-08PLN640.0640.0640.0640.0321.922024-10-09PLN650.0650.0640.0640.0432.582024-10-10PLN646.0646.0624.0624.030918.82024-10-11PLN624.0638.0624.0626.01086.292024-10-14PLN626.0636.0612.0612.0781948.12024-10-15PLN612.0634.0610.0632.0211013.132024-10-16PLN632.0632.0612.0624.0411525.362024-10-17PLN618.0618.0618.0618.0221.242024-10-18PLN624.0624.0616.0616.01579.262024-10-21PLN616.0620.0604.0604.046728.292024-10-22PLN606.0612.0604.0612.0271116.412024-10-23PLN606.0614.0602.0604.0221013.352024-10-24PLN610.0610.0600.0600.0371222.272024-10-25PLN600.0600.0588.0590.0381122.452024-10-28PLN578.0592.0578.0592.01282174.22024-10-29PLN594.0600.0588.0600.028816.752024-10-30PLN602.0602.0600.0600.0643.612024-10-31PLN600.0610.0600.0610.023613.92024-11-04PLN614.0614.0598.0608.0431026.22024-11-05PLN608.0608.0606.0606.0543.032024-11-06PLN608.0610.0602.0602.0844.862024-11-07PLN608.0610.0608.0610.0945.492024-11-08PLN606.0610.0584.0594.01232573.02024-11-12PLN594.0604.0592.0592.0381322.642024-11-13PLN590.0600.0590.0600.01176.592024-11-14PLN590.0608.0582.0596.0251114.862024-11-15PLN600.0606.0594.0600.0864.812024-11-18PLN600.0600.0600.0600.0422.42024-11-19PLN600.0600.0584.0584.0663.552024-11-20PLN592.0600.0592.0598.01679.542024-11-21PLN598.0610.0596.0610.0281216.882024-11-22PLN610.0610.0600.0606.01689.692024-11-25PLN606.0606.0606.0606.031718.792024-11-26PLN606.0608.0600.0608.021712.732024-11-27PLN600.0608.0600.0608.043625.812024-11-28PLN600.0606.0600.0606.0221.212024-11-29PLN600.0606.0598.0606.0754.222024-12-02PLN602.0608.0598.0608.0341020.562024-12-03PLN610.0610.0600.0608.0874.872024-12-04PLN608.0608.0602.0608.012107.282024-12-05PLN610.0620.0610.0610.0291117.742024-12-06PLN612.0612.0604.0604.097659.312024-12-09PLN620.0680.0620.0674.031030197.022024-12-10PLN674.0674.0646.0652.0422227.762024-12-11PLN652.0652.0636.0636.0271117.352024-12-12PLN630.0636.0612.0612.0601537.22024-12-13PLN612.0616.0612.0616.0744.32024-12-16PLN614.0616.0612.0616.0221113.522024-12-17PLN614.0628.0612.0628.0391124.142024-12-18PLN624.0628.0618.0618.050531.382024-12-19PLN614.0624.0614.0624.01237.382024-12-20PLN616.0620.0614.0614.0461128.362024-12-23PLN614.0624.0608.0608.0591736.192024-12-27PLN604.0608.0604.0606.0571634.522024-12-30PLN604.0606.0602.0602.0461827.742025-01-02PLN602.0610.0594.0608.019539117.22025-01-03PLN600.0600.0590.0590.041652247.622025-01-07PLN602.0602.0592.0600.0421925.172025-01-08PLN600.0600.0594.0600.0521831.082025-01-09PLN602.0602.0594.0602.016119.582025-01-10PLN602.0604.0600.0604.01488.432025-01-13PLN604.0608.0604.0608.0864.852025-01-14PLN598.0620.0598.0620.01111968.32025-01-15PLN620.0620.0610.0610.0754.292025-01-16PLN616.0620.0610.0620.01267.412025-01-17PLN608.0608.0602.0606.01146.652025-01-20PLN610.0618.0610.0614.0221213.482025-01-21PLN612.0612.0598.0606.0781746.862025-01-22PLN608.0608.0602.0608.0533.032025-01-23PLN606.0606.0594.0602.0582134.852025-01-24PLN602.0606.0600.0600.0221013.242025-01-27PLN606.0606.0598.0598.08080134848.022025-01-28PLN602.0610.0602.0602.01182371.752025-01-29PLN608.0616.0608.0616.0371422.642025-01-30PLN614.0614.0592.0606.01033361.972025-01-31PLN610.0612.0600.0610.0985.452025-02-03PLN616.0616.0600.0616.0261715.882025-02-04PLN614.0614.0612.0612.0331.842025-02-05PLN612.0620.0612.0614.01679.842025-02-06PLN612.0618.0612.0618.017510.412025-02-07PLN618.0624.0618.0624.0731845.352025-02-10PLN624.0630.0624.0630.0591737.122025-02-11PLN630.0630.0618.0630.0291218.12025-02-12PLN630.0630.0626.0626.031619.432025-02-13PLN630.0630.0618.0630.0551734.262025-02-14PLN626.0628.0622.0622.018811.252025-02-17PLN628.0640.0628.0640.0872155.452025-02-18PLN650.0650.0622.0640.0431527.72025-02-19PLN640.0688.0632.0632.036474237.962025-02-20PLN646.0646.0630.0644.0533.182025-02-21PLN644.0646.0628.0646.0553.212025-02-24PLN634.0646.0634.0636.01378.272025-02-25PLN640.0640.0626.0626.0221013.862025-02-26PLN626.0636.0626.0628.01257.552025-02-27PLN628.0642.0628.0642.019712.132025-02-28PLN648.0650.0648.0650.016810.382025-03-03PLN650.0650.0642.0642.028818.152025-03-04PLN642.0660.0640.0658.0522033.832025-03-05PLN660.0670.0660.0666.0451329.872025-03-06PLN668.0668.0642.0646.0821553.112025-03-07PLN644.0646.0644.0646.0643.872025-03-10PLN644.0644.0632.0632.021913.482025-03-11PLN638.0642.0630.0630.0591737.282025-03-12PLN640.0660.0640.0658.0641941.442025-03-13PLN658.0670.0658.0660.0882258.612025-03-14PLN670.0672.0670.0670.0956.032025-03-17PLN670.0670.0668.0668.022914.72025-03-18PLN668.0668.0668.0668.0734.682025-03-19PLN668.0668.0654.0658.0511433.812025-03-20PLN664.0664.0642.0656.0371624.152025-03-21PLN656.0656.0652.0652.083654.432025-03-24PLN660.0660.0646.0650.020712.962025-03-25PLN650.0678.0650.0664.0822554.662025-03-26PLN660.0660.0646.0648.027917.532025-03-27PLN648.0648.0644.0644.017810.982025-03-28PLN648.0650.0642.0642.018611.652025-03-31PLN642.0642.0622.0634.0761848.112025-04-01PLN624.0636.0622.0630.024915.062025-04-02PLN630.0634.0620.0634.0241115.032025-04-03PLN638.0648.0630.0630.017517110.952025-04-04PLN630.0650.0630.0630.016016103.042025-04-07PLN626.0626.0610.0626.01572897.532025-04-08PLN632.0638.0632.0638.01267.622025-04-09PLN620.0620.0590.0606.01322279.812025-04-10PLN614.0634.0610.0624.0701842.962025-04-11PLN624.0624.0624.0624.0221.252025-04-14PLN624.0624.0616.0620.0381523.622025-04-15PLN626.0630.0626.0630.0261016.292025-04-16PLN628.0630.0628.0630.01378.182025-04-17PLN626.0626.0620.0620.01146.872025-04-22PLN622.0622.0610.0610.0901855.252025-04-23PLN610.0620.0610.0620.0271016.662025-04-24PLN620.0628.0614.0628.0481429.792025-04-25PLN640.0640.0622.0638.037923.582025-04-28PLN620.0630.0620.0630.039924.432025-04-29PLN630.0644.0624.0644.0461729.392025-04-30PLN626.0638.0622.0624.0251215.652025-05-02PLN622.0632.0620.0622.0421026.132025-05-05PLN622.0632.0622.0632.028917.542025-05-06PLN632.0632.0630.0630.0845.052025-05-07PLN622.0622.0620.0622.032819.852025-05-08PLN622.0630.0622.0630.019511.832025-05-09PLN630.0630.0620.0630.0572035.682025-05-12PLN624.0640.0624.0640.053933.592025-05-13PLN630.0632.0630.0630.01378.212025-05-14PLN630.0630.0630.0630.0925.672025-05-15PLN634.0634.0630.0630.031519.562025-05-16PLN630.0648.0630.0646.01056.432025-05-19PLN648.0650.0646.0650.0973662.942025-05-20PLN654.0654.0634.0648.0371223.772025-05-21PLN654.0654.0622.0630.0671342.322025-05-22PLN638.0638.0638.0638.0221.282025-05-23PLN634.0634.0616.0630.01012762.672025-05-26PLN634.0636.0630.0636.027617.072025-05-27PLN630.0632.0630.0632.01775111.852025-05-28PLN634.0636.0632.0636.0995.712025-05-29PLN630.0638.0630.0630.040425.212025-05-30PLN636.0638.0630.0636.025612162.652025-06-02PLN630.0634.0630.0630.028917.682025-06-03PLN636.0638.0636.0636.028717.822025-06-04PLN630.0634.0630.0634.01338.22025-06-05PLN638.0640.0630.0640.042726.812025-06-06PLN646.0656.0640.0656.01261681.62025-06-09PLN644.0648.0644.0648.016410.362025-06-10PLN656.0656.0644.0644.01157.172025-06-11PLN656.0656.0656.0656.0110.662025-06-12PLN656.0656.0650.0650.0491231.92025-06-13PLN656.0658.0650.0650.0391125.492025-06-16PLN650.0650.0650.0650.0412.62025-06-17PLN644.0658.0640.0658.0521033.92025-06-18PLN660.0668.0660.0668.0561337.122025-06-20PLN646.0666.0644.0664.0421327.652025-06-23PLN664.0672.0664.0672.031426210.382025-06-24PLN672.0678.0672.0678.01011868.312025-06-25PLN676.0678.0668.0676.0441329.562025-06-26PLN668.0674.0668.0674.0533.352025-06-27PLN670.0672.0658.0666.0441429.282025-06-30PLN666.0666.0658.0666.018811.92025-07-01PLN658.0666.0650.0664.0531335.022025-07-02PLN660.0676.0650.0662.053330355.292025-07-03PLN652.0660.0652.0652.038724.792025-07-04PLN654.0666.0640.0666.0641941.982025-07-07PLN664.0676.0664.0676.01051670.382025-07-08PLN672.0676.0650.0652.0771450.932025-07-09PLN666.0666.0652.0652.0371124.162025-07-10PLN660.0664.0648.0648.0653.952025-07-11PLN654.0654.0644.0644.0331.952025-07-14PLN658.0670.0646.0646.01459.262025-07-15PLN662.0662.0650.0650.01257.922025-07-16PLN648.0654.0644.0654.0885.212025-07-17PLN654.0660.0648.0648.020813.122025-07-18PLN648.0656.0648.0656.01398.52025-07-21PLN658.0668.0656.0668.0331021.992025-07-22PLN666.0666.0650.0650.01056.592025-07-23PLN658.0668.0638.0652.01203277.642025-07-24PLN654.0656.0640.0648.0851654.972025-07-25PLN650.0650.0650.0650.0523.252025-07-28PLN654.0658.0644.0654.0291018.982025-07-29PLN654.0654.0642.0644.0391025.22025-07-30PLN648.0650.0640.0650.0822052.682025-07-31PLN650.0650.0650.0650.0110.652025-08-01PLN642.0652.0638.0638.0451528.952025-08-04PLN636.0644.0628.0642.0611838.792025-08-05PLN638.0650.0638.0650.0422.582025-08-06PLN638.0644.0630.0644.0381124.22025-08-07PLN636.0650.0636.0650.0501032.472025-08-08PLN650.0652.0650.0652.0754.562025-08-11PLN654.0656.0654.0656.0533.282025-08-12PLN638.0652.0638.0642.01323184.712025-08-13PLN642.0654.0642.0652.01589.742025-08-14PLN644.0650.0642.0650.025816.122025-08-18PLN650.02025-08-19PLN648.0656.0648.0654.01378.492025-08-20PLN644.0656.0642.0650.0351622.742025-08-21PLN650.0656.0650.0656.01569.782025-08-22PLN644.0650.0640.0640.02029151298.692025-08-25PLN640.0646.0630.0642.040219257.752025-08-26PLN646.0650.0646.0650.023514.92025-08-27PLN654.0662.0654.0660.0842155.292025-08-28PLN650.0650.0650.0650.01549.752025-08-29PLN660.0664.0660.0664.0871257.622025-09-01PLN666.0670.0658.0670.0822054.732025-09-02PLN662.0662.0660.0660.01449.252025-09-03PLN662.0662.0652.0662.020813.152025-09-04PLN656.0656.0654.0654.0724.582025-09-05PLN660.0660.0660.0660.01549.92025-09-08PLN660.0666.0660.0666.0533.312025-09-09PLN666.0668.0666.0668.0211014.02025-09-10PLN668.0668.0652.0652.0432.642025-09-11PLN660.0668.0652.0662.025716.512025-09-12PLN662.0662.0654.0654.030719.812025-09-15PLN660.0668.0656.0664.0351223.092025-09-16PLN666.0668.0656.0668.0301119.92025-09-17PLN666.0670.0654.0670.0351223.332025-09-18PLN670.0670.0670.0670.0221.342025-09-19PLN670.0672.0670.0670.02807187.612025-09-22PLN660.0664.0660.0664.033321.882025-09-23PLN664.0672.0664.0672.01091173.032025-09-24PLN668.0668.0668.0668.0110.672025-09-25PLN666.0670.0666.0670.01479.362025-09-26PLN674.0680.0672.0672.0431629.092025-09-29PLN670.0676.0670.0676.016510.762025-09-30PLN666.0676.0664.0676.01147.372025-10-01PLN664.0680.0658.0680.0792153.132025-10-02PLN678.0680.0668.0668.0491233.172025-10-03PLN668.0672.0658.0666.0251016.692025-10-06PLN676.0678.0666.0668.0371324.842025-10-07PLN668.0672.0668.0668.059839.592025-10-08PLN672.0684.0672.0684.020829141.072025-10-09PLN684.0684.0662.0680.0321321.62025-10-10PLN680.0688.0680.0688.01192481.52025-10-13PLN672.0698.0672.0698.01412897.972025-10-14PLN700.0700.0676.0676.0181012.412025-10-15PLN694.0696.0694.0696.0754.872025-10-16PLN694.0698.0692.0696.01167.642025-10-17PLN692.0694.0692.0694.026311182.012025-10-20PLN694.0700.0684.0684.0221315.272025-10-21PLN686.0690.0686.0690.0533.452025-10-22PLN696.0696.0696.0696.0322.092025-10-23PLN696.0702.0696.0702.049819348.582025-10-24PLN702.0702.0678.0692.01032772.092025-10-27PLN694.0700.0694.0700.0671246.882025-10-28PLN700.0700.0680.0686.0271718.622025-10-29PLN694.0704.0692.0702.022921160.862025-10-30PLN702.0702.0700.0702.011107.722025-10-31PLN702.0704.0700.0704.0391127.392025-11-03PLN702.0706.0688.0700.0532036.842025-11-04PLN696.0700.0690.0700.0521036.152025-11-05PLN700.0700.0696.0700.015610.52025-11-06PLN700.0700.0666.0700.014932102.692025-11-07PLN700.0700.0686.0700.01251886.822025-11-10PLN702.0708.0690.0694.022726158.52025-11-12PLN700.0710.0700.0710.01171882.552025-11-13PLN710.0712.0696.0712.025817.732025-11-14PLN700.0706.0700.0706.0441430.882025-11-17PLN702.0704.0702.0702.025617.562025-11-18PLN702.0704.0700.0702.0271018.942025-11-19PLN704.0708.0704.0708.019413.382025-11-20PLN704.0708.0704.0708.024316.982025-11-21PLN702.0712.0702.0712.034624.142025-11-24PLN712.0712.0700.0700.018812.762025-11-25PLN700.0700.0700.0700.01147.72025-11-26PLN700.0706.0700.0700.0761053.272025-11-27PLN700.0702.0700.0702.01469.812025-11-28PLN702.0704.0690.0700.0932164.752025-12-01PLN690.0706.0690.0696.019713.272025-12-02PLN700.0700.0694.0700.0952066.182025-12-03PLN704.0704.0686.0688.0411328.42025-12-04PLN688.0698.0686.0686.0341323.52025-12-05PLN686.0694.0684.0694.0332.062025-12-08PLN694.0696.0690.0696.0481133.152025-12-09PLN694.0700.0690.0692.0532736.792025-12-10PLN696.0700.0690.0694.0391227.162025-12-11PLN694.0694.0690.0690.029620.092025-12-12PLN692.0694.0682.0690.032419223.552025-12-15PLN698.0700.0696.0698.0641444.732025-12-16PLN706.0710.0700.0700.01122479.152025-12-17PLN698.0700.0698.0700.076753.22025-12-18PLN700.0700.0696.0700.031721.672025-12-19PLN698.0702.0694.0694.0114979.32025-12-22PLN698.0702.0698.0702.0751452.562025-12-23PLN706.0710.0700.0700.0391527.432025-12-29PLN702.0710.0700.0710.017526123.552025-12-30PLN714.0720.0708.0720.044931320.482026-01-02PLN746.0746.0720.0746.017545129.312026-01-05PLN760.0810.0744.0744.069488537.882026-01-07PLN750.0780.0750.0780.01213592.272026-01-08PLN786.0790.0760.0790.042724335.462026-01-09PLN800.0830.0790.0830.054552444.292026-01-12PLN824.0830.0820.0830.037451308.712026-01-13PLN832.0844.0824.0842.022421188.52026-01-14PLN846.0886.0846.0870.017247148.992026-01-15PLN870.0870.0850.0858.0882975.662026-01-16PLN868.0870.0826.0834.015738132.022026-01-19PLN820.0826.0800.0816.013349107.822026-01-20PLN806.0806.0782.0806.038430307.532026-01-21PLN816.0816.0802.0808.0351228.332026-01-22PLN812.0820.0804.0818.0561345.82026-01-23PLN820.0830.0800.0830.031936258.232026-01-26PLN832.0848.0830.0830.01061988.732026-01-27PLN830.0850.0830.0850.0902375.362026-01-28PLN850.0850.0830.0830.0401233.782026-01-29PLN826.0848.0826.0832.0201316.722026-01-30PLN840.0850.0826.0840.0621952.32026-02-02PLN836.0848.0828.0848.0731861.62026-02-03PLN848.0856.0840.0840.0481340.922026-02-04PLN842.0852.0842.0852.0411834.772026-02-05PLN852.0852.0832.0844.025812217.672026-02-06PLN822.0838.0806.0820.061432503.542026-02-09PLN830.0880.0830.0880.0651755.532026-02-10PLN858.0872.0856.0872.0371232.012026-02-11PLN854.0870.0854.0870.01169.52026-02-12PLN860.0866.0858.0866.076765.512026-02-13PLN866.0866.0846.0846.013711.12026-02-16PLN846.0850.0840.0848.0591949.932026-02-17PLN842.0856.0842.0850.0655.092026-02-18PLN852.0852.0832.0848.012332103.552026-02-19PLN850.0850.0830.0842.0961980.552026-02-20PLN840.0856.0840.0844.016913.62026-02-23PLN844.0846.0832.0832.0921677.242026-02-24PLN836.0848.0836.0840.0341128.792026-02-25PLN840.0840.0840.0840.016613.442026-02-26PLN848.0848.0838.0838.0433.382026-02-27PLN838.0848.0838.0848.034828.782026-03-02PLN836.0858.0836.0858.014820125.032026-03-03PLN860.0860.0830.0832.01062388.662026-03-04PLN850.0850.0836.0846.0401133.582026-03-05PLN844.0850.0836.0850.012715107.62026-03-06PLN856.0856.0836.0836.0221.692026-03-09PLN830.0840.0830.0830.013416111.242026-03-10PLN838.0846.0838.0846.047839.482026-03-11PLN840.0842.0836.0840.065214547.682026-03-12PLN838.0850.0838.0850.0745.912026-03-13PLN840.0844.0840.0844.0221.682026-03-16PLN844.0844.0834.0844.0291024.332026-03-17PLN844.0856.0844.0856.01172499.472026-03-18PLN834.0862.0834.0858.023731200.392026-03-19PLN858.0858.0838.0838.0341028.842026-03-20PLN848.0856.0842.0842.0351129.772026-03-23PLN854.0858.0844.0858.0661956.352026-03-24PLN858.0870.0850.0850.012418106.862026-03-25PLN868.0868.0856.0860.0301225.772026-03-26PLN858.0858.0850.0850.015612.792026-03-27PLN850.0850.0836.0848.024820.192026-03-30PLN856.0860.0802.0820.025346208.352026-03-31PLN818.0836.0810.0830.0491840.462026-04-01PLN776.0802.0750.0788.0610141472.12026-04-02PLN782.0794.0770.0786.028741222.772026-04-07PLN786.0800.0786.0786.01133389.552026-04-08PLN786.0810.0786.0800.015433123.612026-04-09PLN804.0808.0774.0788.038755305.172026-04-10PLN776.0798.0774.0798.0693154.382026-04-13PLN792.0794.0782.0784.0721656.742026-04-14PLN784.0798.0784.0798.0211316.62026-04-15PLN798.0806.0786.0806.0541843.172026-04-16PLN810.0816.0796.0796.0433034.582026-04-17PLN810.0814.0796.0800.0392231.252026-04-20PLN808.0808.0784.0800.01083386.212026-04-21PLN806.0808.0786.0798.0502639.922026-04-22PLN798.0804.0790.0794.0191315.142026-04-23PLN796.0802.0790.0802.0131010.312026-04-24PLN800.0800.0786.0786.0431234.112026-04-27PLN798.0802.0788.0802.0171213.582026-04-28PLN780.0780.0780.0780.023228180.962026-04-29PLN780.0796.0780.0782.01231996.662026-04-30PLN778.0790.0778.0780.0431733.532026-05-04PLN786.0788.0778.0788.0672152.312026-05-05PLN788.0792.0786.0786.0481437.832026-05-06PLN786.0790.0778.0790.0612347.922026-05-07PLN798.0800.0782.0784.018919148.462026-05-08PLN784.0798.0776.0778.022827177.512026-05-11PLN792.0798.0776.0776.0351927.652026-05-12PLN778.0798.0778.0778.0342026.612026-05-13PLN778.0788.0778.0780.0241118.832026-05-14PLN780.0780.0776.0780.0651850.692026-05-15PLN776.0778.0754.0772.015438118.272026-05-18PLN776.0780.0776.0778.01022379.372026-05-19PLN780.0788.0778.0778.017219134.442026-05-20PLN778.0788.0778.0778.0521240.472026-05-21PLN776.0800.0776.0786.0722857.122026-05-22PLN786.0800.0786.0798.018631146.582026-05-25PLN792.0800.0786.0788.047860378.382026-05-26PLN800.0800.0788.0798.022037175.552026-05-27PLN798.0798.0788.0788.042939338.972026-05-28PLN788.0796.0784.0794.012925101.842026-05-29PLN774.0780.0762.0762.0913270.332026-06-01PLN770.0778.0756.0768.01034179.052026-06-02PLN772.0772.0758.0758.0291422.22