"Open","High","Low","Close","Volume","Date","Emiten"
2450,2450,2350,2450,2013200,"2019-01-10","POLI"
2550,2650,1840,1840,2072500,"2019-01-11","POLI"
1800,1800,1550,1575,259800,"2019-01-14","POLI"
1555,1615,1410,1445,139200,"2019-01-15","POLI"
1440,1485,1400,1440,52000,"2019-01-16","POLI"
1465,1475,1415,1420,37900,"2019-01-17","POLI"
1420,1470,1400,1400,95900,"2019-01-18","POLI"
1400,1435,1400,1400,30700,"2019-01-21","POLI"
1405,1425,1355,1355,16400,"2019-01-22","POLI"
1355,1385,1300,1310,23600,"2019-01-23","POLI"
1300,1495,1255,1390,28200,"2019-01-24","POLI"
1400,1405,1375,1375,7000,"2019-01-25","POLI"
1350,1420,1320,1370,9300,"2019-01-28","POLI"
1370,1395,1320,1380,33200,"2019-01-29","POLI"
1380,1400,1335,1335,25800,"2019-01-30","POLI"
1335,1390,1335,1375,7800,"2019-01-31","POLI"
1360,1395,1335,1335,10800,"2019-02-01","POLI"
1370,1370,1280,1335,21800,"2019-02-04","POLI"
1335,1335,1335,1335,0,"2019-02-05","POLI"
1295,1335,1275,1295,4300,"2019-02-06","POLI"
1290,1335,1290,1330,12400,"2019-02-07","POLI"
1295,1330,1290,1325,16800,"2019-02-08","POLI"
1325,1325,1295,1325,8200,"2019-02-11","POLI"
1300,1315,1285,1310,18500,"2019-02-12","POLI"
1280,1295,1195,1195,43200,"2019-02-13","POLI"
1200,1235,1130,1215,2900,"2019-02-14","POLI"
1165,1215,1165,1205,3000,"2019-02-15","POLI"
1200,1205,1170,1205,9000,"2019-02-18","POLI"
1195,1195,1130,1155,8300,"2019-02-19","POLI"
1130,1170,1120,1165,43500,"2019-02-20","POLI"
1165,1165,1050,1160,21800,"2019-02-21","POLI"
1150,1155,1045,1055,32200,"2019-02-22","POLI"
1050,1100,1050,1055,7400,"2019-02-25","POLI"
1055,1225,1050,1210,29800,"2019-02-26","POLI"
1115,1190,1070,1175,21700,"2019-02-27","POLI"
1175,1175,1175,1175,0,"2019-02-28","POLI"
1170,1170,1165,1165,400,"2019-03-01","POLI"
1160,1160,1140,1150,2300,"2019-03-04","POLI"
1140,1160,1025,1145,13700,"2019-03-05","POLI"
1145,1145,1145,1145,0,"2019-03-06","POLI"
1145,1145,1145,1145,0,"2019-03-07","POLI"
1100,1150,1070,1130,3600,"2019-03-08","POLI"
1030,1130,1030,1120,3400,"2019-03-11","POLI"
1125,1165,1060,1135,12000,"2019-03-12","POLI"
1085,1165,1085,1150,5200,"2019-03-13","POLI"
1150,1175,1090,1170,23100,"2019-03-14","POLI"
1100,1175,1100,1170,13300,"2019-03-15","POLI"
1170,1170,1170,1170,0,"2019-03-18","POLI"
1150,1185,1100,1185,2400,"2019-03-19","POLI"
1185,1190,1090,1190,1300,"2019-03-20","POLI"
1195,1195,1095,1180,1600,"2019-03-21","POLI"
1175,1190,1050,1180,13300,"2019-03-22","POLI"
1175,1190,1090,1150,18800,"2019-03-25","POLI"
1160,1180,1110,1180,3200,"2019-03-26","POLI"
1170,1190,1150,1190,4500,"2019-03-27","POLI"
1150,1185,1125,1185,3300,"2019-03-28","POLI"
1190,1190,1190,1190,900,"2019-03-29","POLI"
1190,1190,1190,1190,0,"2019-04-01","POLI"
1145,1185,1100,1180,5300,"2019-04-02","POLI"
1180,1180,1180,1180,0,"2019-04-03","POLI"
1105,1180,975,1100,11800,"2019-04-04","POLI"
1050,1150,1050,1150,4200,"2019-04-05","POLI"
1100,1150,1100,1140,6400,"2019-04-08","POLI"
1080,1130,1080,1130,400,"2019-04-09","POLI"
1105,1175,1105,1175,400,"2019-04-10","POLI"
1165,1190,1140,1180,22800,"2019-04-11","POLI"
1160,1160,1050,1140,34900,"2019-04-12","POLI"
1150,1185,1075,1130,14300,"2019-04-15","POLI"
1125,1185,1075,1140,13600,"2019-04-16","POLI"
1140,1140,1140,1140,0,"2019-04-17","POLI"
1135,1155,1075,1150,9000,"2019-04-18","POLI"
1150,1150,1150,1150,0,"2019-04-19","POLI"
1135,1150,1040,1130,20500,"2019-04-22","POLI"
1130,1140,1090,1130,4400,"2019-04-23","POLI"
1150,1150,1050,1140,11000,"2019-04-24","POLI"
1085,1135,1050,1075,11200,"2019-04-25","POLI"
1125,1140,815,995,385700,"2019-04-26","POLI"
1040,1095,1040,1070,16600,"2019-04-29","POLI"
1080,1085,1070,1070,1900,"2019-04-30","POLI"
1070,1070,1070,1070,0,"2019-05-01","POLI"
1050,1145,1050,1100,15200,"2019-05-02","POLI"
1085,1125,1085,1115,7300,"2019-05-03","POLI"
1100,1200,1100,1185,5900,"2019-05-06","POLI"
1080,1175,1075,1100,9700,"2019-05-07","POLI"
1145,1175,1130,1150,15800,"2019-05-08","POLI"
1140,1180,1140,1140,158100,"2019-05-09","POLI"
1100,1135,1050,1135,10300,"2019-05-10","POLI"
1185,1195,1050,1170,32700,"2019-05-13","POLI"
1150,1185,885,980,698300,"2019-05-14","POLI"
990,1000,985,990,3100,"2019-05-15","POLI"
1040,1060,985,985,700,"2019-05-16","POLI"
1035,1080,965,1020,129300,"2019-05-17","POLI"
1015,1015,940,1010,10100,"2019-05-20","POLI"
950,950,940,950,1700,"2019-05-21","POLI"
950,1110,940,1090,7500,"2019-05-22","POLI"
1075,1075,1075,1075,100,"2019-05-23","POLI"
1070,1070,950,950,1700,"2019-05-24","POLI"
1000,1000,950,950,109100,"2019-05-27","POLI"
945,1080,905,1070,148800,"2019-05-28","POLI"
1065,1065,1050,1050,500,"2019-05-29","POLI"
1050,1050,1050,1050,0,"2019-05-30","POLI"
1050,1050,1030,1045,600,"2019-05-31","POLI"
1045,1045,1045,1045,0,"2019-06-03","POLI"
1045,1045,1045,1045,0,"2019-06-04","POLI"
1045,1045,1045,1045,0,"2019-06-05","POLI"
1045,1045,1045,1045,0,"2019-06-06","POLI"
1045,1045,1045,1045,0,"2019-06-07","POLI"
1045,1085,1045,1075,800,"2019-06-10","POLI"
1075,1080,1020,1075,6100,"2019-06-11","POLI"
1075,1180,1050,1095,8700,"2019-06-12","POLI"
1110,1170,1035,1105,3700,"2019-06-13","POLI"
1050,1095,1035,1095,11000,"2019-06-14","POLI"
1110,1135,1040,1130,2400,"2019-06-17","POLI"
1105,1125,1070,1115,1500,"2019-06-18","POLI"
NA,NA,NA,NA,NA,"2019-06-19","POLI"
1050,1050,985,1005,50200,"2019-06-20","POLI"
1020,1075,980,1050,49800,"2019-06-21","POLI"
1010,1095,1010,1065,11400,"2019-06-24","POLI"
1060,1095,1015,1065,15700,"2019-06-25","POLI"
1065,1095,1020,1055,9300,"2019-06-26","POLI"
1085,1095,1010,1020,24700,"2019-06-27","POLI"
1000,1085,995,1055,2900,"2019-06-28","POLI"
1055,1085,1055,1085,600,"2019-07-01","POLI"
1055,1080,1015,1080,700,"2019-07-02","POLI"
1085,1085,1020,1075,2600,"2019-07-03","POLI"
1085,1085,1010,1045,4100,"2019-07-04","POLI"
1070,1085,1020,1045,8200,"2019-07-05","POLI"
1020,1080,1020,1040,3500,"2019-07-08","POLI"
1075,1075,1020,1055,4600,"2019-07-09","POLI"
1075,1085,1020,1050,6200,"2019-07-10","POLI"
1070,1085,1025,1070,8800,"2019-07-11","POLI"
1085,1085,1035,1065,900,"2019-07-12","POLI"
1080,1080,1030,1030,1500,"2019-07-15","POLI"
1070,1070,1050,1050,500,"2019-07-16","POLI"
1025,1025,890,990,74600,"2019-07-17","POLI"
990,1000,950,995,3700,"2019-07-18","POLI"
1000,1080,970,1025,11100,"2019-07-19","POLI"
990,1020,965,995,5300,"2019-07-22","POLI"
1010,1010,965,995,2400,"2019-07-23","POLI"
1005,1010,975,985,4400,"2019-07-24","POLI"
995,1000,965,975,28500,"2019-07-25","POLI"
1000,1085,975,1050,19300,"2019-07-26","POLI"
1010,1040,970,1000,10700,"2019-07-29","POLI"
995,1000,955,990,57400,"2019-07-30","POLI"
1000,1050,975,1040,17900,"2019-07-31","POLI"
995,1040,940,1025,53700,"2019-08-01","POLI"
1005,1020,970,1005,6700,"2019-08-02","POLI"
1025,1040,1000,1020,1800,"2019-08-05","POLI"
975,1000,970,1000,1300,"2019-08-06","POLI"
975,990,975,985,1800,"2019-08-07","POLI"
1035,1040,970,985,1900,"2019-08-08","POLI"
1010,1010,970,980,1400,"2019-08-09","POLI"
995,1000,960,990,4500,"2019-08-12","POLI"
1000,1030,795,795,425100,"2019-08-13","POLI"
840,840,780,830,32100,"2019-08-14","POLI"
830,835,765,765,41900,"2019-08-15","POLI"
800,915,750,865,148600,"2019-08-16","POLI"
850,940,825,865,24300,"2019-08-19","POLI"
900,900,825,850,9700,"2019-08-20","POLI"
885,890,750,775,37500,"2019-08-21","POLI"
785,820,760,780,10000,"2019-08-22","POLI"
780,810,765,770,29700,"2019-08-23","POLI"
810,810,770,795,600,"2019-08-26","POLI"
825,825,810,810,300,"2019-08-27","POLI"
820,820,785,810,600,"2019-08-28","POLI"
800,800,785,790,2400,"2019-08-29","POLI"
830,830,785,795,800,"2019-08-30","POLI"
770,990,770,990,284300,"2019-09-02","POLI"
1030,1195,1030,1075,306000,"2019-09-03","POLI"
1075,1095,935,955,29500,"2019-09-04","POLI"
955,990,870,955,24200,"2019-09-05","POLI"
1000,1000,955,955,4100,"2019-09-06","POLI"
1000,1000,950,970,2700,"2019-09-09","POLI"
970,970,970,970,200,"2019-09-10","POLI"
970,970,910,925,5400,"2019-09-11","POLI"
925,1155,905,1155,130200,"2019-09-12","POLI"
1155,1440,1100,1120,259500,"2019-09-13","POLI"
1100,1340,1000,1100,32200,"2019-09-16","POLI"
1090,1270,1090,1120,16100,"2019-09-17","POLI"
1260,1340,1070,1265,28500,"2019-09-18","POLI"
1250,1470,1160,1165,19100,"2019-09-19","POLI"
1255,1390,1245,1335,33600,"2019-09-20","POLI"
1340,1400,1245,1315,28600,"2019-09-23","POLI"
1315,1335,1255,1335,11300,"2019-09-24","POLI"
1335,1405,1275,1325,16400,"2019-09-25","POLI"
1325,1340,1300,1340,13100,"2019-09-26","POLI"
1345,1345,1215,1335,4200,"2019-09-27","POLI"
1320,1360,1230,1245,10600,"2019-09-30","POLI"
1245,1345,1245,1270,3100,"2019-10-01","POLI"
1270,1345,1270,1320,2300,"2019-10-02","POLI"
1320,1400,1315,1335,26700,"2019-10-03","POLI"
1335,1400,1330,1330,2900,"2019-10-04","POLI"
1320,1400,1320,1380,12700,"2019-10-07","POLI"
1400,1400,1330,1380,500,"2019-10-08","POLI"
1380,1380,1265,1330,106700,"2019-10-09","POLI"
1330,1370,1265,1370,10100,"2019-10-10","POLI"
1360,1360,1265,1270,22700,"2019-10-11","POLI"
1320,1355,1270,1330,7000,"2019-10-14","POLI"
1330,1400,1270,1400,37700,"2019-10-15","POLI"
1390,1450,1390,1440,17300,"2019-10-16","POLI"
1440,1480,1440,1470,15200,"2019-10-17","POLI"
1440,1480,1400,1470,18800,"2019-10-18","POLI"
1470,1500,1420,1490,6100,"2019-10-21","POLI"
1490,1505,1410,1505,8200,"2019-10-22","POLI"
1505,1600,1450,1600,52800,"2019-10-23","POLI"
1595,1700,1545,1690,65900,"2019-10-24","POLI"
1685,1750,1685,1695,11400,"2019-10-25","POLI"
1720,2020,1690,1910,221700,"2019-10-28","POLI"
1920,2100,1920,2050,164100,"2019-10-29","POLI"
2050,2100,2000,2010,126600,"2019-10-30","POLI"
1985,2100,1920,2090,25100,"2019-10-31","POLI"
2090,2150,2000,2000,10400,"2019-11-01","POLI"
2070,2070,1800,1900,27400,"2019-11-04","POLI"
1900,2100,1900,1985,12900,"2019-11-05","POLI"
1985,1985,1800,1800,37000,"2019-11-06","POLI"
1800,1880,1750,1760,9800,"2019-11-07","POLI"
1760,1870,1760,1820,15900,"2019-11-08","POLI"
1720,1800,1660,1660,8600,"2019-11-11","POLI"
1660,1980,1350,1940,3200,"2019-11-12","POLI"
1925,1925,1660,1685,41200,"2019-11-13","POLI"
1685,1685,1620,1675,1400,"2019-11-14","POLI"
1675,1675,1675,1675,300,"2019-11-15","POLI"
1670,1675,1670,1670,1300,"2019-11-18","POLI"
1600,1600,1360,1370,14500,"2019-11-19","POLI"
1380,1710,1370,1370,9400,"2019-11-20","POLI"
1375,1590,1375,1400,7100,"2019-11-21","POLI"
1400,1580,1260,1550,5300,"2019-11-22","POLI"
1550,1550,1550,1550,0,"2019-11-25","POLI"
1500,1500,1350,1495,800,"2019-11-26","POLI"
1495,1495,1495,1495,100,"2019-11-27","POLI"
1235,1235,1235,1235,1200,"2019-11-28","POLI"
1260,1530,1225,1500,3000,"2019-11-29","POLI"
1400,1875,1400,1830,18100,"2019-12-02","POLI"
1600,1760,1540,1540,2900,"2019-12-03","POLI"
1500,1660,1495,1600,80400,"2019-12-04","POLI"
1620,1640,1500,1530,7400,"2019-12-05","POLI"
1530,1615,1500,1615,8300,"2019-12-06","POLI"
1600,1620,1530,1620,1800,"2019-12-09","POLI"
1530,1600,1530,1600,5600,"2019-12-10","POLI"
1590,1615,1570,1580,22400,"2019-12-11","POLI"
1590,1660,1530,1600,29700,"2019-12-12","POLI"
1550,1590,1400,1585,7200,"2019-12-13","POLI"
1570,1590,1500,1580,11600,"2019-12-16","POLI"
1500,1580,1500,1580,20900,"2019-12-17","POLI"
1500,1550,1500,1500,16500,"2019-12-18","POLI"
1500,1500,1490,1500,400,"2019-12-19","POLI"
1520,1530,1500,1525,1800,"2019-12-20","POLI"
1540,1540,1540,1540,200,"2019-12-23","POLI"
1405,1490,1405,1490,900,"2019-12-26","POLI"
1480,1490,1480,1490,900,"2019-12-27","POLI"
1530,1530,1480,1490,7300,"2019-12-30","POLI"
1490,1520,1480,1520,700,"2020-01-02","POLI"
1500,1500,1480,1480,1000,"2020-01-03","POLI"
1430,1430,1430,1430,100,"2020-01-06","POLI"
1420,1475,1420,1475,300,"2020-01-07","POLI"
1475,1530,1430,1480,1800,"2020-01-08","POLI"
1400,1470,1320,1425,3000,"2020-01-09","POLI"
1375,1425,1300,1410,16100,"2020-01-10","POLI"
1390,1405,1300,1400,6800,"2020-01-13","POLI"
1400,1400,1400,1400,0,"2020-01-14","POLI"
1390,1390,1265,1270,7500,"2020-01-15","POLI"
1280,1390,1260,1365,3000,"2020-01-16","POLI"
1355,1355,1270,1320,2600,"2020-01-17","POLI"
1345,1345,1265,1330,800,"2020-01-20","POLI"
1330,1330,1330,1330,0,"2020-01-21","POLI"
1350,1350,1265,1330,1300,"2020-01-22","POLI"
1330,1355,1300,1345,11300,"2020-01-23","POLI"
1400,1400,1400,1400,100,"2020-01-24","POLI"
1380,1400,1270,1370,2400,"2020-01-27","POLI"
1350,1410,1350,1410,1300,"2020-01-28","POLI"
1385,1385,1380,1380,900,"2020-01-29","POLI"
1380,1400,1050,1050,1000,"2020-01-30","POLI"
1300,1310,1300,1310,3500,"2020-01-31","POLI"
1310,1635,1310,1445,16300,"2020-02-03","POLI"
1440,1440,1350,1350,1600,"2020-02-04","POLI"
1300,1465,1260,1465,10000,"2020-02-05","POLI"
1455,1455,1280,1430,1100,"2020-02-06","POLI"
1430,1430,1270,1320,4400,"2020-02-07","POLI"
1320,1320,1250,1250,2300,"2020-02-10","POLI"
1250,1350,1250,1285,1900,"2020-02-11","POLI"
1285,1285,1160,1280,1500,"2020-02-12","POLI"
1300,1300,1200,1200,3100,"2020-02-13","POLI"
1150,1195,1130,1195,2200,"2020-02-14","POLI"
1155,1280,1120,1260,2000,"2020-02-17","POLI"
1080,1245,1080,1245,400,"2020-02-18","POLI"
1100,1195,1095,1105,2100,"2020-02-19","POLI"
1105,1105,1085,1100,600,"2020-02-20","POLI"
1235,1235,1105,1130,700,"2020-02-21","POLI"
1205,1205,1130,1185,300,"2020-02-24","POLI"
1180,1180,1170,1175,500,"2020-02-25","POLI"
1290,1290,1290,1290,100,"2020-02-26","POLI"
1290,1290,1290,1290,0,"2020-02-27","POLI"
1060,1240,1010,1240,2000,"2020-02-28","POLI"
1220,1220,1170,1205,900,"2020-03-02","POLI"
1205,1205,1205,1205,0,"2020-03-03","POLI"
1190,1290,1190,1250,1400,"2020-03-04","POLI"
1250,1345,985,985,23900,"2020-03-05","POLI"
765,1000,765,970,5200,"2020-03-06","POLI"
970,970,965,965,2900,"2020-03-09","POLI"
920,960,870,900,12000,"2020-03-10","POLI"
860,915,860,915,500,"2020-03-11","POLI"
915,915,915,915,0,"2020-03-12","POLI"
915,915,915,915,0,"2020-03-13","POLI"
915,915,915,915,0,"2020-03-16","POLI"
865,905,865,905,800,"2020-03-17","POLI"
945,945,945,945,100,"2020-03-18","POLI"
880,880,880,880,400,"2020-03-19","POLI"
945,945,855,890,1800,"2020-03-20","POLI"
910,910,845,885,900,"2020-03-23","POLI"
825,825,825,825,100,"2020-03-24","POLI"
895,895,870,870,300,"2020-03-26","POLI"
930,980,925,925,300,"2020-03-27","POLI"
915,915,915,915,400,"2020-03-30","POLI"
1095,1095,1095,1095,100,"2020-03-31","POLI"
1045,1105,1020,1025,1600,"2020-04-01","POLI"
1010,1040,1000,1000,14200,"2020-04-02","POLI"
1040,1040,1040,1040,100,"2020-04-03","POLI"
1025,1030,980,1030,900,"2020-04-06","POLI"
1010,1010,960,1010,1700,"2020-04-07","POLI"
990,990,990,990,300,"2020-04-08","POLI"
1015,1040,1015,1040,1300,"2020-04-09","POLI"
1000,1000,970,995,700,"2020-04-13","POLI"
930,950,930,945,800,"2020-04-14","POLI"
900,1180,900,1175,68900,"2020-04-15","POLI"
1095,1105,1095,1105,200,"2020-04-16","POLI"
1145,1145,1145,1145,100,"2020-04-17","POLI"
1095,1095,1065,1095,800,"2020-04-20","POLI"
1095,1095,1095,1095,0,"2020-04-21","POLI"
1325,1325,1195,1195,12300,"2020-04-22","POLI"
1120,1125,1115,1125,300,"2020-04-23","POLI"
1110,1125,1050,1120,3000,"2020-04-24","POLI"
1185,1185,1170,1180,400,"2020-04-27","POLI"
1180,1180,1180,1180,0,"2020-04-28","POLI"
1110,1165,1110,1165,300,"2020-04-29","POLI"
1095,1160,1085,1155,25900,"2020-04-30","POLI"
1080,1145,1075,1095,9500,"2020-05-04","POLI"
1095,1245,1055,1135,4000,"2020-05-05","POLI"
1200,1345,1200,1230,5300,"2020-05-06","POLI"
1145,1145,1145,1145,22900,"2020-05-08","POLI"
1065,1065,1065,1065,22000,"2020-05-11","POLI"
1110,1110,1005,1070,14200,"2020-05-12","POLI"
1100,1190,1000,1070,24700,"2020-05-13","POLI"
1005,1085,1000,1020,23000,"2020-05-14","POLI"
1100,1100,1100,1100,2400,"2020-05-15","POLI"
1125,1145,1025,1090,5500,"2020-05-18","POLI"
1125,1130,1015,1090,6300,"2020-05-19","POLI"
1200,1200,1050,1095,600,"2020-05-20","POLI"
1140,1190,1020,1035,139300,"2020-05-26","POLI"
1025,1025,965,1005,132200,"2020-05-27","POLI"
1005,1025,960,1015,14600,"2020-05-28","POLI"
1110,1110,960,1050,104000,"2020-05-29","POLI"
990,990,980,980,16300,"2020-06-02","POLI"
930,980,915,955,43700,"2020-06-03","POLI"
945,990,925,985,71900,"2020-06-04","POLI"
985,985,920,930,28500,"2020-06-05","POLI"
975,975,930,930,1500,"2020-06-08","POLI"
970,970,865,920,2500,"2020-06-09","POLI"
920,1010,860,935,25000,"2020-06-10","POLI"
960,960,870,920,33200,"2020-06-11","POLI"
900,995,870,965,7600,"2020-06-12","POLI"
920,1200,900,960,40700,"2020-06-15","POLI"
1000,1080,960,960,12000,"2020-06-16","POLI"
960,1090,960,975,133400,"2020-06-17","POLI"
1010,1090,1010,1065,1000,"2020-06-18","POLI"
1000,1200,995,1200,171600,"2020-06-19","POLI"
1120,1200,1120,1185,119000,"2020-06-22","POLI"
1105,1185,1105,1170,2800,"2020-06-23","POLI"
1165,1200,1165,1200,21000,"2020-06-24","POLI"
1200,1250,1120,1165,25000,"2020-06-25","POLI"
1200,1200,1200,1200,100,"2020-06-26","POLI"
1200,1250,1120,1160,21900,"2020-06-29","POLI"
1160,1220,1160,1215,9400,"2020-06-30","POLI"
1130,1190,1130,1175,4400,"2020-07-01","POLI"
1195,1195,1095,1165,19200,"2020-07-02","POLI"
1115,1200,1115,1190,7800,"2020-07-03","POLI"
1110,1190,1110,1170,13900,"2020-07-06","POLI"
1170,1170,1170,1170,0,"2020-07-07","POLI"
1160,1200,1090,1145,20200,"2020-07-08","POLI"
1170,1195,1170,1185,4000,"2020-07-09","POLI"
1175,1175,1175,1175,1000,"2020-07-10","POLI"
1095,1200,1095,1170,10900,"2020-07-13","POLI"
1095,1170,1095,1145,10500,"2020-07-14","POLI"
1165,1200,1165,1185,4100,"2020-07-15","POLI"
1185,1185,1185,1185,0,"2020-07-16","POLI"
1160,1180,1105,1165,28800,"2020-07-17","POLI"
1085,1170,1085,1170,12700,"2020-07-20","POLI"
1090,1180,1090,1165,11500,"2020-07-21","POLI"
1165,1180,1165,1170,3000,"2020-07-22","POLI"
1160,1160,1155,1155,200,"2020-07-23","POLI"
1075,1150,1075,1140,10600,"2020-07-24","POLI"
1160,1180,1065,1155,27500,"2020-07-27","POLI"
1155,1180,1075,1160,46500,"2020-07-28","POLI"
1130,1135,1080,1080,9900,"2020-07-29","POLI"
1105,1145,1105,1140,3600,"2020-07-30","POLI"
1095,1160,1065,1080,26900,"2020-08-03","POLI"
1080,1180,1080,1170,20500,"2020-08-04","POLI"
1130,1180,1090,1180,40400,"2020-08-05","POLI"
1140,1350,1100,1250,88800,"2020-08-06","POLI"
1245,1280,1165,1245,154700,"2020-08-07","POLI"
1165,1230,1160,1160,261800,"2020-08-10","POLI"
1150,1240,1080,1080,262700,"2020-08-11","POLI"
1080,1275,1030,1210,245900,"2020-08-12","POLI"
1210,1210,1130,1145,26800,"2020-08-13","POLI"
1145,1145,1065,1065,117100,"2020-08-14","POLI"
1065,1245,995,995,216200,"2020-08-18","POLI"
995,1050,935,1010,61300,"2020-08-19","POLI"
1020,1075,1000,1025,45100,"2020-08-24","POLI"
1030,1040,995,1015,11900,"2020-08-25","POLI"
1020,1090,1020,1070,15700,"2020-08-26","POLI"
1080,1080,1000,1075,131100,"2020-08-27","POLI"
1075,1090,1025,1065,19700,"2020-08-28","POLI"
1100,1100,1100,1100,100,"2020-08-31","POLI"
1030,1095,1030,1095,1400,"2020-09-01","POLI"
1025,1025,1025,1025,1700,"2020-09-02","POLI"
1025,1090,1025,1035,6300,"2020-09-03","POLI"
1065,1290,965,965,94400,"2020-09-04","POLI"
1015,1030,945,990,33600,"2020-09-07","POLI"
990,990,985,985,5400,"2020-09-08","POLI"
980,1080,980,1015,49200,"2020-09-09","POLI"
1020,1020,945,990,38700,"2020-09-10","POLI"
990,1020,925,945,48400,"2020-09-11","POLI"
995,1100,925,1050,13500,"2020-09-14","POLI"
1100,1120,980,1115,274700,"2020-09-15","POLI"
1100,1100,1040,1055,23700,"2020-09-16","POLI"
1105,1105,1030,1070,29400,"2020-09-17","POLI"
1120,1120,1050,1085,28000,"2020-09-18","POLI"
1135,1135,1010,1010,19900,"2020-09-21","POLI"
1060,1085,940,1020,79700,"2020-09-22","POLI"
1070,1085,1000,1020,3800,"2020-09-23","POLI"
1070,1075,975,1015,4400,"2020-09-24","POLI"
1015,1020,985,1010,30300,"2020-09-25","POLI"
1060,1060,995,1010,11300,"2020-09-28","POLI"
1035,1050,1030,1040,19700,"2020-09-29","POLI"
1060,1060,1040,1040,400,"2020-09-30","POLI"
1090,1090,1040,1050,2300,"2020-10-01","POLI"
1100,1100,1030,1040,4700,"2020-10-02","POLI"
1060,1060,990,995,24900,"2020-10-05","POLI"
1045,1045,995,995,2900,"2020-10-06","POLI"
1030,1095,950,1065,150200,"2020-10-07","POLI"
1065,1090,995,995,87400,"2020-10-08","POLI"
1045,1045,985,995,4600,"2020-10-09","POLI"
1020,1020,995,1000,8200,"2020-10-12","POLI"
1050,1050,950,1000,5200,"2020-10-13","POLI"
1050,1050,990,1010,16700,"2020-10-14","POLI"
1060,1060,970,1000,11200,"2020-10-15","POLI"
1050,1050,975,1000,9000,"2020-10-16","POLI"
1050,1050,965,1005,35900,"2020-10-19","POLI"
1055,1055,980,1005,12000,"2020-10-20","POLI"
1050,1050,1000,1005,300,"2020-10-21","POLI"
1055,1055,1005,1015,600,"2020-10-22","POLI"
1040,1040,965,1025,700,"2020-10-23","POLI"
1040,1040,1005,1005,2200,"2020-10-26","POLI"
1055,1055,955,1015,11900,"2020-10-27","POLI"
1065,1065,1000,1005,10600,"2020-11-02","POLI"
990,1005,970,1005,13700,"2020-11-03","POLI"
1055,1055,975,1000,6100,"2020-11-04","POLI"
1050,1050,1000,1005,1800,"2020-11-05","POLI"
1050,1050,1000,1015,5500,"2020-11-06","POLI"
1065,1065,1000,1000,700,"2020-11-09","POLI"
1050,1050,980,995,3500,"2020-11-10","POLI"
1000,1000,980,995,2800,"2020-11-11","POLI"
1045,1045,980,995,4300,"2020-11-12","POLI"
1045,1045,950,975,32800,"2020-11-13","POLI"
1010,1010,935,990,9600,"2020-11-16","POLI"
1040,1040,955,1005,3600,"2020-11-17","POLI"
1050,1050,970,1000,17800,"2020-11-18","POLI"
1050,1050,980,1000,4100,"2020-11-19","POLI"
1050,1050,975,1000,800,"2020-11-20","POLI"
1020,1020,990,990,800,"2020-11-23","POLI"
1000,1000,970,995,7100,"2020-11-24","POLI"
1045,1045,975,990,6300,"2020-11-25","POLI"
1020,1020,960,985,10700,"2020-11-26","POLI"
1035,1035,970,970,700,"2020-11-27","POLI"
1020,1020,990,990,800,"2020-11-30","POLI"
1020,1020,925,925,41700,"2020-12-01","POLI"
975,995,865,865,170100,"2020-12-02","POLI"
920,955,850,860,63600,"2020-12-03","POLI"
910,910,800,830,114700,"2020-12-04","POLI"
880,880,805,825,19200,"2020-12-07","POLI"
875,875,825,835,16900,"2020-12-08","POLI"
885,885,820,835,11100,"2020-12-10","POLI"
885,885,830,850,55200,"2020-12-11","POLI"
870,870,820,840,16000,"2020-12-14","POLI"
890,890,820,840,12100,"2020-12-15","POLI"
890,890,860,860,12100,"2020-12-16","POLI"
880,880,850,855,6400,"2020-12-17","POLI"
905,905,830,850,1800,"2020-12-18","POLI"
850,850,825,830,3900,"2020-12-21","POLI"
880,880,795,820,6300,"2020-12-22","POLI"
840,840,840,840,100,"2020-12-23","POLI"
840,840,810,810,17000,"2020-12-28","POLI"
860,860,785,820,9600,"2020-12-29","POLI"
870,870,800,800,203700,"2020-12-30","POLI"
825,825,800,825,11300,"2021-01-04","POLI"
875,875,820,840,24000,"2021-01-05","POLI"
890,890,805,840,4200,"2021-01-06","POLI"
890,890,825,825,2300,"2021-01-07","POLI"
875,875,805,845,1200,"2021-01-08","POLI"
895,895,820,825,5700,"2021-01-11","POLI"
875,875,820,835,3000,"2021-01-12","POLI"
885,885,810,810,6300,"2021-01-13","POLI"
860,860,810,825,10400,"2021-01-14","POLI"
875,875,815,825,3700,"2021-01-15","POLI"
875,875,820,835,4400,"2021-01-18","POLI"
875,875,815,830,2300,"2021-01-19","POLI"
880,880,785,830,2600,"2021-01-20","POLI"
880,880,805,835,1300,"2021-01-21","POLI"
885,885,815,835,1300,"2021-01-22","POLI"
850,850,785,790,5400,"2021-01-25","POLI"
840,840,785,825,21100,"2021-01-26","POLI"
875,875,840,840,200,"2021-01-27","POLI"
890,890,800,835,7000,"2021-01-28","POLI"
880,880,835,835,1500,"2021-01-29","POLI"
880,880,800,825,1400,"2021-02-01","POLI"
875,875,820,835,1100,"2021-02-02","POLI"
845,845,785,795,5900,"2021-02-03","POLI"
835,835,815,815,200,"2021-02-04","POLI"
845,845,820,820,200,"2021-02-05","POLI"
870,870,780,805,3100,"2021-02-08","POLI"
840,840,825,825,400,"2021-02-09","POLI"
875,875,800,800,2700,"2021-02-10","POLI"
850,850,800,800,1500,"2021-02-11","POLI"
850,850,785,815,2800,"2021-02-15","POLI"
865,865,775,800,7500,"2021-02-16","POLI"
850,850,795,795,1900,"2021-02-17","POLI"
835,835,815,815,1000,"2021-02-18","POLI"
820,820,800,820,1500,"2021-02-19","POLI"
870,870,790,810,1200,"2021-02-22","POLI"
860,860,785,820,4100,"2021-02-23","POLI"
820,820,820,820,100,"2021-02-24","POLI"
835,835,795,795,5700,"2021-02-25","POLI"
820,820,810,810,300,"2021-02-26","POLI"
840,840,800,810,600,"2021-03-01","POLI"
860,860,780,810,8100,"2021-03-02","POLI"
840,840,755,785,5400,"2021-03-03","POLI"
835,845,785,810,82600,"2021-03-04","POLI"
860,860,805,810,18800,"2021-03-05","POLI"
810,820,810,810,1000,"2021-03-08","POLI"
825,825,825,825,100,"2021-03-09","POLI"
875,875,810,820,8300,"2021-03-10","POLI"
870,870,830,830,2000,"2021-03-12","POLI"
880,880,830,830,800,"2021-03-15","POLI"
845,845,820,830,3400,"2021-03-16","POLI"
880,880,790,830,1900,"2021-03-17","POLI"
880,880,830,845,10600,"2021-03-18","POLI"
895,895,845,845,5800,"2021-03-19","POLI"
895,1005,845,925,274000,"2021-03-22","POLI"
975,1155,925,1155,464500,"2021-03-23","POLI"
1270,1440,1205,1440,661500,"2021-03-24","POLI"
1500,1725,1340,1490,474500,"2021-03-25","POLI"
1495,1495,1390,1390,44900,"2021-03-26","POLI"
1340,1450,1295,1360,94200,"2021-03-29","POLI"
1410,1410,1360,1360,1200,"2021-03-30","POLI"
1340,1490,1265,1490,71100,"2021-03-31","POLI"
1490,1490,1400,1400,6700,"2021-04-01","POLI"
1340,1410,1305,1390,12200,"2021-04-05","POLI"
1390,1390,1295,1295,8900,"2021-04-06","POLI"
1295,1400,1205,1205,28300,"2021-04-07","POLI"
1205,1420,1205,1405,33700,"2021-04-08","POLI"
1465,1550,1420,1420,85600,"2021-04-09","POLI"
1420,1420,1380,1380,200,"2021-04-12","POLI"
1380,1380,1380,1380,500,"2021-04-13","POLI"
1290,1380,1285,1380,8400,"2021-04-14","POLI"
1380,1380,1380,1380,0,"2021-04-15","POLI"
1375,1375,1375,1375,100,"2021-04-16","POLI"
1375,1375,1375,1375,100,"2021-04-19","POLI"
1375,1375,1375,1375,0,"2021-04-20","POLI"
1375,1375,1375,1375,0,"2021-04-21","POLI"
1375,1375,1280,1280,7000,"2021-04-22","POLI"
1280,1280,1280,1280,200,"2021-04-23","POLI"
1280,1280,1240,1240,800,"2021-04-26","POLI"
1240,1300,1240,1300,900,"2021-04-27","POLI"
1290,1290,1210,1210,2000,"2021-04-28","POLI"
1210,1210,1200,1210,1600,"2021-04-29","POLI"
1210,1210,1150,1200,500,"2021-04-30","POLI"
1190,1190,1190,1190,100,"2021-05-03","POLI"
1190,1190,1110,1150,1000,"2021-05-04","POLI"
1140,1150,1110,1130,3400,"2021-05-05","POLI"
1130,1410,1130,1400,28000,"2021-05-06","POLI"
1410,1450,1320,1320,7200,"2021-05-07","POLI"
1310,1360,1310,1360,7900,"2021-05-10","POLI"
1360,1360,1360,1360,100,"2021-05-11","POLI"
1360,1360,1360,1360,0,"2021-05-17","POLI"
1360,1360,1360,1360,0,"2021-05-18","POLI"
1360,1360,1360,1360,0,"2021-05-19","POLI"
1360,1360,1360,1360,100,"2021-05-20","POLI"
1360,1360,1360,1360,100,"2021-05-21","POLI"
1355,1355,1355,1355,7500,"2021-05-24","POLI"
1355,1355,1355,1355,0,"2021-05-25","POLI"
1355,1355,1355,1355,0,"2021-05-27","POLI"
1355,1355,1355,1355,1100,"2021-05-28","POLI"
1355,1355,1355,1355,200,"2021-05-31","POLI"
1355,1355,1355,1355,200,"2021-06-02","POLI"
1355,1355,1355,1355,0,"2021-06-03","POLI"
1355,1355,1355,1355,0,"2021-06-04","POLI"
1355,1355,1355,1355,200,"2021-06-07","POLI"
1330,1330,1265,1325,1000,"2021-06-08","POLI"
1315,1315,1235,1235,1200,"2021-06-09","POLI"
1225,1235,1150,1190,4000,"2021-06-10","POLI"
1150,1190,1110,1190,2400,"2021-06-11","POLI"
1190,1190,1175,1180,1800,"2021-06-14","POLI"
1180,1185,1100,1175,4700,"2021-06-15","POLI"
1175,1175,1175,1175,1200,"2021-06-16","POLI"
1175,1175,1175,1175,700,"2021-06-17","POLI"
1175,1175,1175,1175,200,"2021-06-18","POLI"
1175,1175,1175,1175,0,"2021-06-21","POLI"
1175,1175,1175,1175,0,"2021-06-22","POLI"
1175,1175,1175,1175,300,"2021-06-23","POLI"
1175,1175,1175,1175,100,"2021-06-24","POLI"
1175,1340,1115,1215,12500,"2021-06-25","POLI"
1215,1215,1215,1215,0,"2021-06-28","POLI"
1215,1215,1215,1215,0,"2021-06-29","POLI"
1390,1390,1390,1390,3900,"2021-06-30","POLI"
1390,1390,1295,1390,41900,"2021-07-01","POLI"
1390,1390,1390,1390,0,"2021-07-02","POLI"
1380,1380,1295,1295,73800,"2021-07-05","POLI"
1210,1210,1205,1210,14500,"2021-07-06","POLI"
1130,1135,1130,1130,89600,"2021-07-07","POLI"
1100,1130,1055,1055,5600,"2021-07-08","POLI"
990,1290,985,985,58300,"2021-07-09","POLI"
985,990,925,925,14600,"2021-07-12","POLI"
925,940,875,885,11900,"2021-07-13","POLI"
885,885,825,830,27200,"2021-07-14","POLI"
830,870,830,870,700,"2021-07-15","POLI"
900,900,810,845,24800,"2021-07-16","POLI"
820,850,820,850,3400,"2021-07-19","POLI"
850,900,795,795,98200,"2021-07-21","POLI"
795,805,740,740,99600,"2021-07-22","POLI"
785,785,690,695,55400,"2021-07-23","POLI"
745,745,650,655,134200,"2021-07-26","POLI"
660,725,655,720,47800,"2021-07-27","POLI"
770,770,695,695,21700,"2021-07-28","POLI"
745,745,695,700,13300,"2021-07-29","POLI"
735,735,685,725,5200,"2021-07-30","POLI"
725,725,695,695,13200,"2021-08-02","POLI"
745,745,715,730,4400,"2021-08-03","POLI"
735,735,695,720,6600,"2021-08-04","POLI"
740,740,695,730,700,"2021-08-05","POLI"
730,730,700,705,6400,"2021-08-06","POLI"
745,760,720,720,4200,"2021-08-09","POLI"
720,720,720,720,1100,"2021-08-10","POLI"
720,720,670,690,36900,"2021-08-12","POLI"
740,740,675,730,2000,"2021-08-13","POLI"
730,730,710,710,10600,"2021-08-16","POLI"
760,885,720,795,107100,"2021-08-18","POLI"
795,800,740,760,27600,"2021-08-19","POLI"
745,745,710,715,5400,"2021-08-20","POLI"
710,745,665,725,6100,"2021-08-23","POLI"
700,715,680,715,11900,"2021-08-24","POLI"
755,755,690,690,30400,"2021-08-25","POLI"
695,735,695,720,4900,"2021-08-26","POLI"
720,720,695,700,13200,"2021-08-27","POLI"
700,725,685,700,23200,"2021-08-30","POLI"
700,745,700,710,3600,"2021-08-31","POLI"
715,835,715,835,59500,"2021-09-01","POLI"
835,895,790,840,78700,"2021-09-02","POLI"
835,1050,800,1050,182400,"2021-09-03","POLI"
1050,1310,1050,1310,616600,"2021-09-06","POLI"
1300,1360,1220,1360,422600,"2021-09-07","POLI"
1360,1460,1320,1420,201900,"2021-09-08","POLI"
1420,1425,1400,1400,2800,"2021-09-09","POLI"
1395,1395,1305,1305,400,"2021-09-10","POLI"
1305,1305,1250,1250,1600,"2021-09-13","POLI"
1190,1190,1165,1165,17100,"2021-09-14","POLI"
1145,1150,1145,1145,11000,"2021-09-15","POLI"
1145,1145,1145,1145,0,"2021-09-16","POLI"
1140,1355,1140,1285,82900,"2021-09-17","POLI"
1290,1290,1290,1290,9600,"2021-09-20","POLI"
1290,1290,1290,1290,0,"2021-09-21","POLI"
1290,1290,1290,1290,0,"2021-09-22","POLI"
1275,1340,1275,1330,35200,"2021-09-23","POLI"
1330,1370,1330,1370,63200,"2021-09-24","POLI"
1370,1490,1330,1400,164400,"2021-09-27","POLI"
1400,1400,1310,1320,8700,"2021-09-28","POLI"
1320,1320,1320,1320,200,"2021-09-29","POLI"
1320,1610,1240,1320,216500,"2021-09-30","POLI"
1320,1425,1235,1235,19000,"2021-10-01","POLI"
1235,1350,1235,1320,20800,"2021-10-04","POLI"
1320,1320,1320,1320,100,"2021-10-05","POLI"
1320,1320,1320,1320,1800,"2021-10-06","POLI"
1275,1275,1275,1275,1000,"2021-10-07","POLI"
1275,1275,1275,1275,600,"2021-10-08","POLI"
1275,1275,1275,1275,0,"2021-10-11","POLI"
1275,1275,1275,1275,0,"2021-10-12","POLI"
1275,1275,1275,1275,0,"2021-10-13","POLI"
1225,1330,1200,1200,535200,"2021-10-14","POLI"
1200,1290,1200,1290,2200,"2021-10-15","POLI"
1290,1290,1290,1290,0,"2021-10-18","POLI"
1320,1320,1320,1320,100,"2021-10-19","POLI"
1320,1320,1320,1320,0,"2021-10-21","POLI"
1320,1500,1320,1330,246700,"2021-10-22","POLI"
1375,1495,1315,1340,185700,"2021-10-25","POLI"
1340,1345,1340,1340,273300,"2021-10-26","POLI"
1340,1480,1310,1340,428700,"2021-10-27","POLI"
1435,1520,1340,1370,391600,"2021-10-28","POLI"
1360,1360,1340,1340,564300,"2021-10-29","POLI"
1340,1340,1320,1320,211200,"2021-11-01","POLI"
1320,1325,1320,1320,221100,"2021-11-02","POLI"
1350,1600,1320,1335,253700,"2021-11-03","POLI"
1340,1400,1335,1385,1911400,"2021-11-04","POLI"
1385,1385,1365,1385,158500,"2021-11-05","POLI"
1370,1385,1315,1380,266100,"2021-11-08","POLI"
1350,1465,1285,1465,1281900,"2021-11-09","POLI"
1460,1460,1365,1455,288400,"2021-11-10","POLI"
1435,1440,1400,1400,241600,"2021-11-11","POLI"
1395,1405,1395,1405,340300,"2021-11-12","POLI"
1400,1410,1400,1410,141700,"2021-11-15","POLI"
1415,1460,1400,1435,405900,"2021-11-16","POLI"
1440,1470,1435,1470,211200,"2021-11-17","POLI"
1475,1475,1430,1430,111100,"2021-11-18","POLI"
1420,1420,1400,1420,16200,"2021-11-19","POLI"
1430,1430,1415,1425,22600,"2021-11-22","POLI"
1400,1415,1400,1415,300,"2021-11-23","POLI"
1400,1415,1400,1415,2100,"2021-11-24","POLI"
1415,1425,1415,1425,10800,"2021-11-25","POLI"
1415,1415,1415,1415,600,"2021-11-26","POLI"
1415,1415,1415,1415,141000,"2021-11-29","POLI"
1405,1415,1405,1415,800,"2021-11-30","POLI"
1405,1415,1405,1410,11400,"2021-12-01","POLI"
1405,1415,1405,1415,13700,"2021-12-02","POLI"
1415,1450,1400,1415,26100,"2021-12-03","POLI"
1415,1415,1415,1415,0,"2021-12-06","POLI"
1380,1425,1380,1425,200,"2021-12-07","POLI"
1430,1430,1385,1425,500,"2021-12-08","POLI"
1450,1450,1425,1445,500,"2021-12-09","POLI"
1390,1445,1390,1445,700,"2021-12-10","POLI"
1385,1445,1385,1440,600,"2021-12-13","POLI"
1440,1470,1440,1470,1400,"2021-12-14","POLI"
1465,1465,1380,1380,9600,"2021-12-15","POLI"
1380,1500,1375,1390,70500,"2021-12-16","POLI"
1450,1490,1380,1425,12800,"2021-12-17","POLI"
1425,1485,1425,1480,3500,"2021-12-20","POLI"
1480,1480,1390,1425,7800,"2021-12-21","POLI"
1390,1495,1390,1495,270400,"2021-12-22","POLI"
1695,1695,1495,1505,509400,"2021-12-23","POLI"
1520,1700,1505,1505,1169400,"2021-12-24","POLI"
1560,1700,1505,1510,1163300,"2021-12-27","POLI"
1535,1545,1450,1450,612500,"2021-12-28","POLI"
1450,1455,1440,1440,9500,"2021-12-29","POLI"
1440,1490,1440,1475,6800,"2021-12-30","POLI"
1475,1595,1435,1445,29800,"2022-01-03","POLI"
1445,1445,1440,1440,7300,"2022-01-04","POLI"
1440,1440,1415,1415,15200,"2022-01-05","POLI"
1415,1420,1415,1420,600,"2022-01-06","POLI"
1420,1650,1415,1415,58400,"2022-01-07","POLI"
1475,1525,1405,1405,24800,"2022-01-10","POLI"
1480,1480,1400,1445,11200,"2022-01-11","POLI"
1430,1475,1390,1440,24300,"2022-01-12","POLI"
1470,1470,1350,1400,23100,"2022-01-13","POLI"
1400,1440,1305,1360,1500,"2022-01-14","POLI"
1460,1460,1265,1415,11000,"2022-01-17","POLI"
1320,1410,1320,1400,1500,"2022-01-18","POLI"
1400,1400,1325,1395,10100,"2022-01-19","POLI"
1390,1390,1300,1390,500,"2022-01-20","POLI"
1400,1400,1295,1390,1000,"2022-01-21","POLI"
1390,1450,1295,1425,900,"2022-01-24","POLI"
1450,1450,1330,1420,3500,"2022-01-25","POLI"
1430,1430,1425,1425,1200,"2022-01-26","POLI"
1435,1445,1330,1415,2500,"2022-01-27","POLI"
1320,1365,1320,1365,3000,"2022-01-28","POLI"
1270,1415,1270,1410,14500,"2022-01-31","POLI"
1405,1450,1315,1410,2800,"2022-02-02","POLI"
1410,1435,1320,1320,1500,"2022-02-03","POLI"
1370,1440,1325,1340,2300,"2022-02-04","POLI"
1425,1645,1425,1495,4200,"2022-02-07","POLI"
1495,1495,1395,1415,1800,"2022-02-08","POLI"
1415,1415,1400,1400,300,"2022-02-09","POLI"
1305,1395,1305,1395,800,"2022-02-10","POLI"
1430,1500,1300,1415,2400,"2022-02-11","POLI"
1415,1495,1325,1325,4600,"2022-02-14","POLI"
1365,1365,1235,1330,800,"2022-02-15","POLI"
1330,1370,1330,1335,900,"2022-02-16","POLI"
1360,1360,1255,1255,1500,"2022-02-17","POLI"
1255,1425,1255,1370,5600,"2022-02-18","POLI"
1370,1370,1345,1345,300,"2022-02-21","POLI"
1345,1345,1260,1285,1600,"2022-02-22","POLI"
1280,1280,1230,1275,2500,"2022-02-23","POLI"
1265,1555,1265,1355,22400,"2022-02-24","POLI"
1355,1560,1265,1325,27900,"2022-02-25","POLI"
1285,1400,1270,1315,5600,"2022-03-01","POLI"
1315,1315,1225,1290,9000,"2022-03-02","POLI"
1290,1290,1235,1270,1300,"2022-03-04","POLI"
1250,1435,1235,1435,1100,"2022-03-07","POLI"
1435,1435,1335,1360,1200,"2022-03-08","POLI"
1310,1310,1300,1300,400,"2022-03-09","POLI"
1500,1500,1220,1300,1400,"2022-03-10","POLI"
1220,1280,1215,1280,13600,"2022-03-11","POLI"
1280,1290,1215,1215,4300,"2022-03-14","POLI"
1210,1285,1130,1175,13800,"2022-03-15","POLI"
1175,1275,1130,1175,4300,"2022-03-16","POLI"
1180,1230,1125,1180,3800,"2022-03-17","POLI"
1180,1220,1150,1150,1000,"2022-03-18","POLI"
1150,1215,1150,1215,1700,"2022-03-21","POLI"
1265,1265,1150,1215,7700,"2022-03-22","POLI"
1175,1175,1170,1170,800,"2022-03-23","POLI"
1170,1230,1090,1110,40600,"2022-03-24","POLI"
1110,1190,1035,1040,44700,"2022-03-25","POLI"
1040,1120,970,970,80500,"2022-03-28","POLI"
970,1005,920,980,12800,"2022-03-29","POLI"
985,1000,915,980,5400,"2022-03-30","POLI"
965,975,955,970,2600,"2022-03-31","POLI"
1020,1020,970,995,2300,"2022-04-01","POLI"
995,995,930,980,2300,"2022-04-04","POLI"
980,995,950,990,1000,"2022-04-05","POLI"
925,1005,925,1000,353000,"2022-04-06","POLI"
1000,1010,995,1000,191200,"2022-04-07","POLI"
1005,1015,1000,1015,308900,"2022-04-08","POLI"
1015,1015,945,945,19700,"2022-04-11","POLI"
950,960,940,955,262800,"2022-04-12","POLI"
965,970,955,970,179900,"2022-04-13","POLI"
980,995,970,995,270900,"2022-04-14","POLI"
1005,1010,995,1010,508800,"2022-04-18","POLI"
1020,1025,1010,1025,298900,"2022-04-19","POLI"
1025,1100,1025,1100,1752200,"2022-04-20","POLI"
1110,1145,1100,1145,952400,"2022-04-21","POLI"
1145,1175,1145,1165,2362500,"2022-04-22","POLI"
1175,1185,1160,1165,1007900,"2022-04-25","POLI"
1165,1175,1155,1160,914000,"2022-04-26","POLI"
1160,1170,1160,1170,914500,"2022-04-27","POLI"
1170,1180,1165,1165,1042000,"2022-04-28","POLI"
1165,1175,1165,1175,88500,"2022-05-09","POLI"
1175,1185,1170,1185,155200,"2022-05-10","POLI"
1190,1220,1165,1175,28400,"2022-05-11","POLI"
1175,1185,1170,1170,21900,"2022-05-12","POLI"
1180,1180,1180,1180,100,"2022-05-13","POLI"
1185,1190,1185,1185,37100,"2022-05-17","POLI"
1195,1195,1185,1195,2600,"2022-05-18","POLI"
1200,1200,1195,1200,366300,"2022-05-19","POLI"
1200,1210,1195,1210,270000,"2022-05-20","POLI"
1215,1225,1205,1225,589600,"2022-05-23","POLI"
1230,1230,1225,1230,1262600,"2022-05-24","POLI"
1230,1245,1230,1245,380100,"2022-05-25","POLI"
1245,1260,1210,1210,1237500,"2022-05-27","POLI"
1210,1225,1210,1220,343500,"2022-05-30","POLI"
1225,1225,1215,1220,157600,"2022-05-31","POLI"
1220,1230,1220,1230,843900,"2022-06-02","POLI"
1230,1235,1225,1235,181200,"2022-06-03","POLI"
1230,1240,1230,1235,105300,"2022-06-06","POLI"
1230,1230,1230,1230,114400,"2022-06-07","POLI"
1235,1235,1235,1235,90300,"2022-06-08","POLI"
1240,1240,1200,1200,300100,"2022-06-09","POLI"
1250,1300,1130,1240,2600,"2022-06-10","POLI"
1155,1175,1155,1175,301900,"2022-06-13","POLI"
1095,1125,1095,1105,114100,"2022-06-14","POLI"
1100,1100,1030,1030,50100,"2022-06-15","POLI"
1030,1130,960,1075,859400,"2022-06-16","POLI"
1090,1300,1000,1000,494700,"2022-06-17","POLI"
1040,1040,1000,1025,58200,"2022-06-20","POLI"
1025,1025,1010,1020,91500,"2022-06-21","POLI"
1070,1070,1000,1045,4100,"2022-06-22","POLI"
1090,1090,1000,1040,42800,"2022-06-23","POLI"
1035,1035,1035,1035,100,"2022-06-24","POLI"
1030,1030,1030,1030,600,"2022-06-27","POLI"
1040,1140,1000,1085,4200,"2022-06-28","POLI"
1050,1080,1010,1010,4000,"2022-06-29","POLI"
950,965,940,965,2600,"2022-06-30","POLI"
965,1000,900,1000,50600,"2022-07-01","POLI"
940,990,940,990,300,"2022-07-04","POLI"
990,990,925,960,2800,"2022-07-05","POLI"
930,960,895,895,129700,"2022-07-06","POLI"
895,990,835,885,295300,"2022-07-07","POLI"
1050,1050,825,825,187000,"2022-07-08","POLI"
925,925,825,825,462700,"2022-07-11","POLI"
875,1000,825,825,837800,"2022-07-12","POLI"
875,875,805,825,460700,"2022-07-13","POLI"
870,870,795,825,447600,"2022-07-14","POLI"
870,870,800,800,641100,"2022-07-15","POLI"
825,825,800,800,586400,"2022-07-18","POLI"
825,825,805,810,682900,"2022-07-19","POLI"
815,815,795,810,728800,"2022-07-20","POLI"
820,820,795,795,537400,"2022-07-21","POLI"
820,820,795,805,1439300,"2022-07-22","POLI"
810,840,795,810,1609900,"2022-07-25","POLI"
815,815,795,810,948000,"2022-07-26","POLI"
810,810,795,800,1344800,"2022-07-27","POLI"
805,805,790,800,1211100,"2022-07-28","POLI"
805,820,795,810,1654400,"2022-07-29","POLI"
835,840,810,820,1841800,"2022-08-01","POLI"
820,825,800,800,1562900,"2022-08-02","POLI"
815,820,790,805,1863300,"2022-08-03","POLI"
820,820,805,810,1983100,"2022-08-04","POLI"
815,820,795,810,1463700,"2022-08-05","POLI"
810,815,805,810,1485000,"2022-08-08","POLI"
815,815,800,810,1795200,"2022-08-09","POLI"
810,815,805,810,1640600,"2022-08-10","POLI"
815,815,805,810,1729400,"2022-08-11","POLI"
810,810,795,810,1731100,"2022-08-12","POLI"
810,810,800,805,1796400,"2022-08-15","POLI"
805,845,800,840,3169500,"2022-08-16","POLI"
840,855,815,815,1999100,"2022-08-18","POLI"
815,830,815,825,2206400,"2022-08-19","POLI"
830,845,820,830,2183300,"2022-08-22","POLI"
835,840,815,820,2017000,"2022-08-23","POLI"
820,825,815,820,1818600,"2022-08-24","POLI"
825,825,820,820,1679600,"2022-08-25","POLI"
820,830,800,800,2156000,"2022-08-26","POLI"
800,815,800,800,1847000,"2022-08-29","POLI"
800,815,790,815,2036100,"2022-08-30","POLI"
815,815,795,800,1393600,"2022-08-31","POLI"
810,810,790,795,2006600,"2022-09-01","POLI"
810,820,800,800,2051700,"2022-09-02","POLI"
805,815,790,800,2652400,"2022-09-05","POLI"
800,805,795,800,2774000,"2022-09-06","POLI"
805,820,800,815,1602000,"2022-09-07","POLI"
820,820,800,815,1554900,"2022-09-08","POLI"
810,850,795,815,3986500,"2022-09-09","POLI"
875,895,830,850,2173600,"2022-09-12","POLI"
855,885,840,885,1635400,"2022-09-13","POLI"
885,885,850,860,1477000,"2022-09-14","POLI"
865,870,845,860,1520700,"2022-09-15","POLI"
865,880,850,875,1517400,"2022-09-16","POLI"
865,865,850,860,1333700,"2022-09-19","POLI"
860,875,860,865,1470600,"2022-09-20","POLI"
865,885,855,855,1682700,"2022-09-21","POLI"
865,875,850,850,1492700,"2022-09-22","POLI"
870,870,850,850,1081600,"2022-09-23","POLI"
850,875,835,835,1086500,"2022-09-26","POLI"
835,860,825,850,1774700,"2022-09-27","POLI"
845,855,845,850,1476900,"2022-09-28","POLI"
845,845,835,845,1812900,"2022-09-29","POLI"
845,945,835,915,2179700,"2022-09-30","POLI"
925,1000,915,935,1597600,"2022-10-03","POLI"
935,985,925,945,1636600,"2022-10-04","POLI"
965,970,945,970,1853900,"2022-10-05","POLI"
980,1030,975,1025,1334500,"2022-10-06","POLI"
1030,1030,980,1010,1585400,"2022-10-07","POLI"
1010,1010,975,975,1748800,"2022-10-10","POLI"
975,1000,955,955,2080900,"2022-10-11","POLI"
950,950,920,920,2066100,"2022-10-12","POLI"
920,1070,915,945,2553400,"2022-10-13","POLI"
960,995,945,945,2099200,"2022-10-14","POLI"
945,995,940,940,2122000,"2022-10-17","POLI"
945,975,930,940,2092100,"2022-10-18","POLI"
930,930,900,900,2179400,"2022-10-19","POLI"
900,925,875,875,2390600,"2022-10-20","POLI"
880,900,845,845,2469800,"2022-10-21","POLI"
845,860,840,860,2323600,"2022-10-24","POLI"
860,890,855,875,2266700,"2022-10-25","POLI"
875,875,865,875,2200700,"2022-10-26","POLI"
880,885,865,885,2192800,"2022-10-27","POLI"
885,885,875,880,1649000,"2022-10-28","POLI"
880,880,875,875,1061100,"2022-10-31","POLI"
875,875,870,875,198500,"2022-11-01","POLI"
880,880,870,870,2020600,"2022-11-02","POLI"
870,885,870,875,1874400,"2022-11-03","POLI"
870,890,865,870,1771400,"2022-11-04","POLI"
875,885,870,875,1585000,"2022-11-07","POLI"
875,875,870,875,12900,"2022-11-08","POLI"
875,895,870,875,15800,"2022-11-09","POLI"
870,910,870,890,1976800,"2022-11-10","POLI"
900,900,870,890,1754900,"2022-11-11","POLI"
895,895,880,885,2153100,"2022-11-14","POLI"
870,885,870,885,8400,"2022-11-15","POLI"
885,905,870,885,1607600,"2022-11-16","POLI"
885,885,870,870,2011800,"2022-11-17","POLI"
905,905,875,875,792200,"2022-11-18","POLI"
885,885,870,885,6300,"2022-11-21","POLI"
885,890,885,890,600,"2022-11-22","POLI"
890,900,885,900,16800,"2022-11-23","POLI"
900,900,890,900,3900,"2022-11-24","POLI"
900,900,870,880,17200,"2022-11-25","POLI"
870,895,870,880,2000,"2022-11-28","POLI"
890,890,870,875,22600,"2022-11-29","POLI"
870,875,865,875,38600,"2022-11-30","POLI"
865,885,865,885,12600,"2022-12-01","POLI"
870,890,870,890,15800,"2022-12-02","POLI"
880,885,870,885,639600,"2022-12-05","POLI"
885,945,880,890,14400,"2022-12-06","POLI"
875,920,875,890,11100,"2022-12-07","POLI"
875,890,870,885,614700,"2022-12-08","POLI"
875,935,870,890,13500,"2022-12-09","POLI"
890,945,875,895,13800,"2022-12-12","POLI"
935,935,870,895,5100,"2022-12-13","POLI"
915,915,870,900,1000,"2022-12-14","POLI"
900,930,870,900,18700,"2022-12-15","POLI"
900,900,865,865,14200,"2022-12-16","POLI"
865,900,865,900,15400,"2022-12-19","POLI"
900,910,885,900,2000,"2022-12-20","POLI"
870,900,870,900,400,"2022-12-21","POLI"
900,900,900,900,0,"2022-12-22","POLI"
945,1040,895,960,1086900,"2022-12-23","POLI"
965,1000,960,975,668200,"2022-12-26","POLI"
975,990,910,935,1206900,"2022-12-27","POLI"
935,975,870,870,765600,"2022-12-28","POLI"
875,895,850,855,427700,"2022-12-29","POLI"
855,855,800,805,2857200,"2022-12-30","POLI"
805,825,760,800,22500,"2023-01-02","POLI"
815,815,750,795,25500,"2023-01-03","POLI"
810,810,785,790,6900,"2023-01-04","POLI"
790,810,790,790,2800,"2023-01-05","POLI"
790,790,785,790,1000,"2023-01-06","POLI"
790,810,790,805,26900,"2023-01-09","POLI"
810,815,800,800,6700,"2023-01-10","POLI"
795,810,770,770,3700,"2023-01-11","POLI"
795,805,760,800,14800,"2023-01-12","POLI"
790,805,750,805,24200,"2023-01-13","POLI"
775,800,760,800,1800,"2023-01-16","POLI"
800,805,795,805,900,"2023-01-17","POLI"
805,810,800,800,400,"2023-01-18","POLI"
800,800,745,800,4600,"2023-01-19","POLI"
780,800,780,800,3900,"2023-01-20","POLI"
800,800,755,795,6400,"2023-01-24","POLI"
760,805,755,800,3900,"2023-01-25","POLI"
755,810,750,800,3800,"2023-01-26","POLI"
805,805,765,795,1900,"2023-01-27","POLI"
790,795,755,775,13400,"2023-01-30","POLI"
775,795,760,790,5600,"2023-01-31","POLI"
765,785,765,780,4200,"2023-02-01","POLI"
790,795,790,790,1700,"2023-02-02","POLI"
790,795,775,790,3100,"2023-02-03","POLI"
850,900,790,815,9300,"2023-02-06","POLI"
810,810,790,795,2400,"2023-02-07","POLI"
795,800,780,795,3800,"2023-02-08","POLI"
790,810,790,810,56900,"2023-02-09","POLI"
795,800,780,800,600,"2023-02-10","POLI"
805,805,790,800,57100,"2023-02-13","POLI"
790,800,790,800,900,"2023-02-14","POLI"
800,800,770,775,1200,"2023-02-15","POLI"
800,800,795,800,600,"2023-02-16","POLI"
800,805,800,805,3000,"2023-02-17","POLI"
805,885,795,805,9400,"2023-02-20","POLI"
795,800,795,800,500,"2023-02-21","POLI"
800,905,790,800,3200,"2023-02-22","POLI"
800,880,770,790,10100,"2023-02-23","POLI"
790,800,790,800,200,"2023-02-24","POLI"
800,800,790,800,400,"2023-02-27","POLI"
795,795,795,795,700,"2023-02-28","POLI"
755,795,755,790,7700,"2023-03-01","POLI"
790,795,755,795,26300,"2023-03-02","POLI"
760,795,760,790,10800,"2023-03-03","POLI"
790,805,780,805,3200,"2023-03-06","POLI"
775,805,770,805,7000,"2023-03-07","POLI"
800,805,800,805,12300,"2023-03-08","POLI"
805,805,755,805,600,"2023-03-09","POLI"
805,805,800,800,800,"2023-03-10","POLI"
800,900,765,845,5600,"2023-03-13","POLI"
835,835,805,815,3100,"2023-03-14","POLI"
810,810,800,805,700,"2023-03-15","POLI"
805,880,805,810,1134800,"2023-03-16","POLI"
815,815,775,800,12500,"2023-03-17","POLI"
800,830,800,810,800,"2023-03-20","POLI"
780,825,780,820,5000,"2023-03-21","POLI"
795,820,765,820,6300,"2023-03-24","POLI"
815,870,800,800,5200,"2023-03-27","POLI"
800,835,755,835,7200,"2023-03-28","POLI"
830,835,795,835,1000,"2023-03-29","POLI"
835,865,835,840,1600,"2023-03-30","POLI"
840,840,840,840,100,"2023-03-31","POLI"
835,845,835,845,2800,"2023-04-03","POLI"
835,845,800,835,2300,"2023-04-04","POLI"
800,835,790,835,500,"2023-04-05","POLI"
840,840,805,840,2800,"2023-04-06","POLI"
840,840,840,840,100,"2023-04-10","POLI"
840,840,840,840,0,"2023-04-11","POLI"
795,805,785,800,3300,"2023-04-12","POLI"
820,820,805,805,200,"2023-04-13","POLI"
835,835,780,805,1800,"2023-04-14","POLI"
800,830,800,805,2100,"2023-04-17","POLI"
800,820,795,820,1900,"2023-04-18","POLI"
800,825,795,825,2800,"2023-04-26","POLI"
800,825,795,825,5000,"2023-04-27","POLI"
805,820,795,820,2100,"2023-04-28","POLI"
840,840,795,805,6800,"2023-05-02","POLI"
815,815,800,800,6200,"2023-05-03","POLI"
755,830,755,815,3200,"2023-05-04","POLI"
770,820,770,820,5300,"2023-05-05","POLI"
785,825,780,805,2300,"2023-05-08","POLI"
785,805,785,805,2300,"2023-05-09","POLI"
805,815,770,785,31900,"2023-05-10","POLI"
770,790,750,790,20900,"2023-05-11","POLI"
790,800,790,800,11100,"2023-05-12","POLI"
800,815,790,815,3100,"2023-05-15","POLI"
800,805,800,805,6900,"2023-05-16","POLI"
805,820,790,810,1700,"2023-05-17","POLI"
790,805,790,805,1000,"2023-05-19","POLI"
790,805,790,805,300,"2023-05-22","POLI"
805,805,790,800,400,"2023-05-23","POLI"
770,805,770,805,400,"2023-05-24","POLI"
775,805,755,805,6600,"2023-05-25","POLI"
775,795,760,795,2100,"2023-05-26","POLI"
760,795,750,795,1100,"2023-05-29","POLI"
755,795,755,795,1700,"2023-05-30","POLI"
785,795,780,780,2700,"2023-05-31","POLI"
785,795,755,760,7600,"2023-06-05","POLI"
770,770,705,765,28100,"2023-06-06","POLI"
765,775,730,770,82200,"2023-06-07","POLI"
760,780,725,765,2600,"2023-06-08","POLI"
760,765,760,765,2300,"2023-06-09","POLI"
760,800,760,800,17300,"2023-06-12","POLI"
745,800,680,755,262700,"2023-06-13","POLI"
835,835,655,660,99300,"2023-06-14","POLI"
660,710,660,710,84300,"2023-06-15","POLI"
680,710,680,700,16600,"2023-06-16","POLI"
705,795,705,750,36900,"2023-06-19","POLI"
750,750,720,735,10200,"2023-06-20","POLI"
785,830,740,750,6000,"2023-06-21","POLI"
725,790,715,730,8800,"2023-06-22","POLI"
730,745,730,745,300,"2023-06-23","POLI"
755,760,755,755,4500,"2023-06-26","POLI"
755,800,700,715,32300,"2023-06-27","POLI"
720,785,720,720,7700,"2023-07-03","POLI"
710,750,695,710,32100,"2023-07-04","POLI"
710,720,690,720,2900,"2023-07-05","POLI"
720,765,710,715,15700,"2023-07-06","POLI"
715,715,630,630,264200,"2023-07-07","POLI"
630,630,600,620,70100,"2023-07-10","POLI"
620,635,620,625,13400,"2023-07-11","POLI"
640,645,625,635,34600,"2023-07-12","POLI"
635,660,625,640,40200,"2023-07-13","POLI"
655,720,640,695,138600,"2023-07-14","POLI"
695,695,670,690,32400,"2023-07-17","POLI"
690,830,675,770,84200,"2023-07-18","POLI"
770,770,720,760,38600,"2023-07-20","POLI"
715,760,715,760,7300,"2023-07-21","POLI"
740,820,740,805,14700,"2023-07-24","POLI"
765,775,750,775,3700,"2023-07-25","POLI"
760,785,750,770,4300,"2023-07-26","POLI"
765,765,760,765,900,"2023-07-27","POLI"
765,765,765,765,0,"2023-07-28","POLI"
750,765,740,765,3500,"2023-07-31","POLI"
715,765,715,750,18700,"2023-08-01","POLI"
755,780,745,780,2700,"2023-08-02","POLI"
730,770,730,770,7600,"2023-08-03","POLI"
780,780,770,770,1100,"2023-08-04","POLI"
770,770,770,770,0,"2023-08-07","POLI"
745,765,710,755,1200,"2023-08-08","POLI"
750,760,715,760,2400,"2023-08-09","POLI"
725,760,725,760,6100,"2023-08-10","POLI"
735,775,735,775,1800,"2023-08-11","POLI"
740,765,740,765,4500,"2023-08-14","POLI"
755,760,755,760,1200,"2023-08-15","POLI"
750,750,750,750,2500,"2023-08-16","POLI"
750,750,750,750,1700,"2023-08-18","POLI"
760,760,750,750,200,"2023-08-21","POLI"
750,750,750,750,700,"2023-08-22","POLI"
750,760,675,760,1300,"2023-08-23","POLI"
720,755,720,755,400,"2023-08-24","POLI"
745,750,730,745,3500,"2023-08-25","POLI"
700,795,700,780,20400,"2023-08-28","POLI"
775,795,755,790,1600,"2023-08-29","POLI"
780,780,780,780,1100,"2023-08-30","POLI"
765,765,765,765,500,"2023-08-31","POLI"
750,840,740,750,15000,"2023-09-01","POLI"
780,780,710,775,500,"2023-09-04","POLI"
760,800,760,800,5300,"2023-09-05","POLI"
800,800,800,800,0,"2023-09-06","POLI"
1000,1000,715,750,25700,"2023-09-07","POLI"
750,750,720,750,3700,"2023-09-08","POLI"
765,835,755,800,1700,"2023-09-11","POLI"
845,845,815,835,3400,"2023-09-12","POLI"
785,830,770,770,800,"2023-09-13","POLI"
770,795,735,790,900,"2023-09-14","POLI"
790,910,710,805,7800,"2023-09-15","POLI"
855,855,765,800,2400,"2023-09-18","POLI"
750,800,750,800,800,"2023-09-19","POLI"
795,795,795,795,200,"2023-09-20","POLI"
735,795,700,765,1700,"2023-09-21","POLI"
765,865,755,785,69200,"2023-09-22","POLI"
790,790,790,790,100,"2023-09-25","POLI"
805,810,760,800,72500,"2023-09-26","POLI"
800,820,765,785,43200,"2023-09-27","POLI"
800,800,730,770,27200,"2023-09-29","POLI"
750,780,750,775,1200,"2023-10-02","POLI"
735,785,735,785,1300,"2023-10-03","POLI"
780,800,765,800,2700,"2023-10-04","POLI"
785,800,785,800,800,"2023-10-05","POLI"
800,800,800,800,100,"2023-10-06","POLI"
795,800,795,800,200,"2023-10-09","POLI"
800,800,800,800,0,"2023-10-10","POLI"
765,805,765,800,3600,"2023-10-11","POLI"
800,800,760,800,2000,"2023-10-12","POLI"
765,800,765,800,3100,"2023-10-13","POLI"
810,810,770,800,1200,"2023-10-16","POLI"
800,800,800,800,0,"2023-10-17","POLI"
800,800,800,800,0,"2023-10-18","POLI"
870,870,870,870,200,"2023-10-19","POLI"
870,870,800,850,1100,"2023-10-20","POLI"
850,850,850,850,0,"2023-10-23","POLI"
850,850,850,850,0,"2023-10-24","POLI"
770,835,770,835,2400,"2023-10-25","POLI"
840,840,835,835,200,"2023-10-26","POLI"
835,835,835,835,0,"2023-10-27","POLI"
835,835,835,835,0,"2023-10-30","POLI"
825,840,825,835,800,"2023-10-31","POLI"
835,835,830,830,400,"2023-11-01","POLI"
865,865,725,830,700,"2023-11-02","POLI"
825,860,800,825,1900,"2023-11-03","POLI"
860,860,805,805,1300,"2023-11-06","POLI"
805,815,795,805,8600,"2023-11-07","POLI"
800,835,800,835,400,"2023-11-08","POLI"
680,815,630,815,1500,"2023-11-09","POLI"
805,810,805,810,200,"2023-11-10","POLI"
810,810,750,810,1400,"2023-11-13","POLI"
810,810,810,810,0,"2023-11-14","POLI"
805,805,805,805,500,"2023-11-15","POLI"
805,805,805,805,0,"2023-11-16","POLI"
805,805,805,805,0,"2023-11-17","POLI"
805,805,805,805,100,"2023-11-20","POLI"
805,805,805,805,100,"2023-11-21","POLI"
800,845,695,810,3600,"2023-11-22","POLI"
810,810,810,810,0,"2023-11-23","POLI"
810,810,810,810,0,"2023-11-24","POLI"
805,850,750,850,3000,"2023-11-27","POLI"
850,850,850,850,0,"2023-11-28","POLI"
800,840,800,840,300,"2023-11-29","POLI"
835,845,825,845,9800,"2023-11-30","POLI"
800,845,800,845,9100,"2023-12-01","POLI"
790,845,790,845,4000,"2023-12-04","POLI"
795,840,795,840,2400,"2023-12-05","POLI"
800,830,800,830,2300,"2023-12-06","POLI"
830,830,830,830,0,"2023-12-07","POLI"
800,825,800,825,300,"2023-12-08","POLI"
800,800,795,795,3400,"2023-12-11","POLI"
805,805,805,805,100,"2023-12-12","POLI"
805,805,805,805,200,"2023-12-13","POLI"
805,805,805,805,0,"2023-12-14","POLI"
805,805,805,805,0,"2023-12-15","POLI"
805,805,805,805,0,"2023-12-18","POLI"
805,805,805,805,0,"2023-12-19","POLI"
805,805,805,805,0,"2023-12-20","POLI"
805,805,805,805,0,"2023-12-21","POLI"
805,805,805,805,0,"2023-12-22","POLI"
800,805,800,805,197100,"2023-12-27","POLI"
805,805,805,805,0,"2023-12-28","POLI"
805,805,805,805,0,"2023-12-29","POLI"
800,805,800,805,1200,"2024-01-02","POLI"
785,825,785,825,300,"2024-01-03","POLI"
800,830,800,825,300,"2024-01-04","POLI"
770,815,705,705,15300,"2024-01-05","POLI"
760,880,760,870,699100,"2024-01-08","POLI"
870,950,750,780,107600,"2024-01-09","POLI"
730,765,730,765,7200,"2024-01-10","POLI"
765,795,740,740,16200,"2024-01-11","POLI"
735,765,730,765,4900,"2024-01-12","POLI"
770,770,750,750,4400,"2024-01-15","POLI"
750,765,750,765,2000,"2024-01-16","POLI"
765,765,765,765,0,"2024-01-17","POLI"
770,950,765,780,49300,"2024-01-18","POLI"
770,875,735,825,43200,"2024-01-19","POLI"
825,825,775,800,7000,"2024-01-22","POLI"
820,820,735,735,12400,"2024-01-23","POLI"
740,750,710,710,7800,"2024-01-24","POLI"
745,765,735,760,4400,"2024-01-25","POLI"
730,780,730,780,300,"2024-01-26","POLI"
730,785,730,785,800,"2024-01-29","POLI"
740,755,700,755,12100,"2024-01-30","POLI"
750,750,725,730,3400,"2024-01-31","POLI"
750,755,735,750,3600,"2024-02-01","POLI"
745,755,745,755,600,"2024-02-02","POLI"
705,760,705,760,6900,"2024-02-05","POLI"
730,755,720,720,7400,"2024-02-06","POLI"
750,885,750,765,85400,"2024-02-07","POLI"
770,810,720,755,6100,"2024-02-12","POLI"
730,765,730,765,1200,"2024-02-13","POLI"
735,765,735,765,2600,"2024-02-15","POLI"
715,765,715,750,15100,"2024-02-16","POLI"
720,750,720,750,33500,"2024-02-19","POLI"
745,760,730,760,300,"2024-02-20","POLI"
760,760,755,755,10100,"2024-02-21","POLI"
765,800,765,800,300,"2024-02-22","POLI"
800,800,800,800,0,"2024-02-23","POLI"
785,785,720,780,300,"2024-02-26","POLI"
725,725,725,725,500,"2024-02-27","POLI"
725,760,725,760,400,"2024-02-28","POLI"
760,760,760,760,0,"2024-02-29","POLI"
755,775,755,775,1400,"2024-03-01","POLI"
665,765,665,730,13500,"2024-03-04","POLI"
730,755,730,755,1400,"2024-03-05","POLI"
725,745,720,745,1700,"2024-03-06","POLI"
745,745,720,720,500,"2024-03-07","POLI"
765,785,725,745,14100,"2024-03-08","POLI"
720,770,720,750,4700,"2024-03-13","POLI"
735,750,735,750,2400,"2024-03-14","POLI"
760,760,725,745,12600,"2024-03-15","POLI"
745,745,745,745,600,"2024-03-18","POLI"
770,840,725,755,7500,"2024-03-19","POLI"
755,755,755,755,0,"2024-03-20","POLI"
725,755,725,730,4100,"2024-03-21","POLI"
745,745,745,745,200,"2024-03-22","POLI"
775,775,740,775,300,"2024-03-25","POLI"
755,755,665,725,32600,"2024-03-26","POLI"
715,740,680,725,2700,"2024-03-27","POLI"
735,735,735,735,100,"2024-03-28","POLI"
720,745,720,745,3300,"2024-04-01","POLI"
740,745,740,745,4300,"2024-04-02","POLI"
705,745,705,745,2600,"2024-04-03","POLI"
700,745,700,745,11300,"2024-04-04","POLI"
745,745,745,745,100,"2024-04-05","POLI"
695,745,695,745,1500,"2024-04-16","POLI"
700,745,690,695,122000,"2024-04-17","POLI"
695,700,685,690,15800,"2024-04-18","POLI"
730,730,690,705,4800,"2024-04-19","POLI"
700,700,700,700,1900,"2024-04-22","POLI"
700,700,690,700,2400,"2024-04-23","POLI"
690,710,690,700,4100,"2024-04-24","POLI"
695,695,695,695,200,"2024-04-25","POLI"
700,700,700,700,100,"2024-04-26","POLI"
700,705,700,705,800,"2024-04-29","POLI"
710,710,710,710,100,"2024-04-30","POLI"
670,700,655,700,900,"2024-05-02","POLI"
700,700,670,700,4700,"2024-05-03","POLI"
700,700,700,700,0,"2024-05-06","POLI"
690,690,690,690,5200,"2024-05-07","POLI"
660,690,660,685,12000,"2024-05-08","POLI"
680,695,680,695,4400,"2024-05-13","POLI"
695,695,695,695,400,"2024-05-14","POLI"
695,695,695,695,0,"2024-05-15","POLI"
690,690,690,690,1700,"2024-05-16","POLI"
690,690,690,690,0,"2024-05-17","POLI"
690,690,690,690,0,"2024-05-20","POLI"
690,690,690,690,0,"2024-05-21","POLI"
685,685,685,685,200,"2024-05-22","POLI"
685,685,685,685,0,"2024-05-27","POLI"
685,685,685,685,0,"2024-05-28","POLI"
685,685,685,685,0,"2024-05-29","POLI"
685,685,685,685,100,"2024-05-30","POLI"
685,685,685,685,100,"2024-05-31","POLI"
685,685,685,685,100,"2024-06-03","POLI"
680,680,680,680,2000,"2024-06-04","POLI"
680,680,680,680,600,"2024-06-05","POLI"
675,700,675,700,3500,"2024-06-06","POLI"
700,700,700,700,0,"2024-06-07","POLI"
700,700,700,700,0,"2024-06-10","POLI"
700,700,700,700,0,"2024-06-11","POLI"
700,700,700,700,0,"2024-06-12","POLI"
700,700,700,700,0,"2024-06-13","POLI"
700,700,700,700,0,"2024-06-14","POLI"
700,700,700,700,100,"2024-06-19","POLI"
695,695,695,695,100,"2024-06-20","POLI"
660,690,660,690,1900,"2024-06-21","POLI"
690,690,690,690,200,"2024-06-24","POLI"
690,690,690,690,0,"2024-06-25","POLI"
690,690,690,690,0,"2024-06-26","POLI"
690,690,690,690,0,"2024-06-27","POLI"
690,690,605,635,19900,"2024-06-28","POLI"
665,665,630,650,18600,"2024-07-01","POLI"
620,660,620,660,6300,"2024-07-02","POLI"
620,665,620,665,4400,"2024-07-03","POLI"
650,655,645,645,300,"2024-07-04","POLI"
650,690,650,690,1400,"2024-07-05","POLI"
660,690,650,690,1700,"2024-07-08","POLI"
660,695,650,695,1500,"2024-07-09","POLI"
670,700,670,700,17800,"2024-07-10","POLI"
705,705,705,705,200,"2024-07-11","POLI"
680,725,650,725,4500,"2024-07-12","POLI"
700,715,700,715,300,"2024-07-15","POLI"
750,750,750,750,100,"2024-07-16","POLI"
750,750,750,750,0,"2024-07-17","POLI"
750,750,750,750,0,"2024-07-18","POLI"
750,750,750,750,200,"2024-07-19","POLI"
720,750,700,750,3400,"2024-07-22","POLI"
770,770,770,770,100,"2024-07-23","POLI"
780,780,775,775,700,"2024-07-24","POLI"
740,740,735,740,400,"2024-07-25","POLI"
700,770,700,770,700,"2024-07-26","POLI"
765,765,765,765,2600,"2024-07-29","POLI"
710,755,710,755,500,"2024-07-30","POLI"
755,755,755,755,0,"2024-07-31","POLI"
700,755,700,755,1800,"2024-08-01","POLI"
755,755,755,755,0,"2024-08-02","POLI"
710,745,710,745,400,"2024-08-05","POLI"
720,745,720,745,600,"2024-08-06","POLI"
745,750,745,750,300,"2024-08-07","POLI"
720,740,680,685,4200,"2024-08-08","POLI"
735,780,720,755,7200,"2024-08-09","POLI"
715,755,705,755,9100,"2024-08-12","POLI"
705,755,705,755,15100,"2024-08-13","POLI"
725,770,725,770,1900,"2024-08-14","POLI"
745,770,745,765,1100,"2024-08-15","POLI"
765,765,765,765,0,"2024-08-16","POLI"
765,765,765,765,0,"2024-08-19","POLI"
765,765,765,765,0,"2024-08-20","POLI"
760,760,760,760,100,"2024-08-21","POLI"
760,760,760,760,0,"2024-08-22","POLI"
760,760,740,760,5700,"2024-08-23","POLI"
760,760,760,760,0,"2024-08-26","POLI"
760,760,760,760,0,"2024-08-27","POLI"
760,760,760,760,0,"2024-08-28","POLI"
760,760,760,760,0,"2024-08-29","POLI"
760,760,760,760,0,"2024-08-30","POLI"
760,760,760,760,0,"2024-09-02","POLI"
760,760,760,760,0,"2024-09-03","POLI"
760,760,760,760,0,"2024-09-04","POLI"
760,760,760,760,0,"2024-09-05","POLI"
760,760,760,760,0,"2024-09-06","POLI"
760,760,760,760,100,"2024-09-09","POLI"
760,760,760,760,9800,"2024-09-10","POLI"
760,760,760,760,0,"2024-09-11","POLI"
760,760,760,760,0,"2024-09-12","POLI"
760,760,760,760,0,"2024-09-13","POLI"
835,835,835,835,300,"2024-09-17","POLI"
825,825,825,825,100,"2024-09-18","POLI"
825,825,825,825,0,"2024-09-19","POLI"
825,825,825,825,0,"2024-09-20","POLI"
825,825,825,825,0,"2024-09-23","POLI"
900,900,900,900,6400,"2024-09-24","POLI"
900,900,900,900,0,"2024-09-25","POLI"
900,900,900,900,0,"2024-09-26","POLI"
890,890,890,890,100,"2024-09-27","POLI"
805,870,805,870,400,"2024-09-30","POLI"
860,860,860,860,2700,"2024-10-01","POLI"
850,850,850,850,200,"2024-10-02","POLI"
845,865,845,865,200,"2024-10-03","POLI"
800,800,780,780,10300,"2024-10-04","POLI"
760,760,750,750,1900,"2024-10-07","POLI"
750,750,750,750,1600,"2024-10-08","POLI"
800,800,800,800,100,"2024-10-09","POLI"
795,795,795,795,200,"2024-10-10","POLI"
810,810,795,795,300,"2024-10-11","POLI"
780,780,780,780,100,"2024-10-14","POLI"
780,780,780,780,100,"2024-10-15","POLI"
780,780,780,780,0,"2024-10-16","POLI"
780,780,780,780,0,"2024-10-17","POLI"
845,845,845,845,300,"2024-10-18","POLI"
845,845,845,845,0,"2024-10-21","POLI"
845,845,845,845,0,"2024-10-22","POLI"
845,845,845,845,0,"2024-10-23","POLI"
845,845,845,845,0,"2024-10-24","POLI"
845,845,845,845,0,"2024-10-25","POLI"
845,845,845,845,0,"2024-10-28","POLI"
845,845,845,845,0,"2024-10-29","POLI"
845,845,845,845,0,"2024-10-30","POLI"
845,845,845,845,0,"2024-10-31","POLI"
845,845,845,845,0,"2024-11-01","POLI"
845,845,845,845,0,"2024-11-04","POLI"
840,840,840,840,100,"2024-11-05","POLI"
840,840,840,840,0,"2024-11-06","POLI"
800,800,800,800,12800,"2024-11-07","POLI"
800,800,800,800,0,"2024-11-08","POLI"
800,800,800,800,100,"2024-11-11","POLI"
800,800,800,800,0,"2024-11-12","POLI"
800,800,800,800,0,"2024-11-13","POLI"
800,800,800,800,0,"2024-11-14","POLI"
800,800,800,800,0,"2024-11-15","POLI"
800,800,800,800,0,"2024-11-18","POLI"
800,800,800,800,0,"2024-11-19","POLI"
800,800,800,800,0,"2024-11-20","POLI"
800,800,800,800,0,"2024-11-21","POLI"
800,800,800,800,0,"2024-11-22","POLI"
725,790,725,790,13100,"2024-11-25","POLI"
720,785,720,785,11000,"2024-11-26","POLI"
785,785,785,785,0,"2024-11-28","POLI"
785,785,785,785,0,"2024-11-29","POLI"
785,785,785,785,0,"2024-12-02","POLI"
785,785,785,785,0,"2024-12-03","POLI"
785,785,785,785,0,"2024-12-04","POLI"
785,785,785,785,0,"2024-12-05","POLI"
785,785,785,785,0,"2024-12-06","POLI"
785,785,785,785,0,"2024-12-09","POLI"
785,785,785,785,0,"2024-12-10","POLI"
785,785,785,785,0,"2024-12-11","POLI"
720,770,720,770,11800,"2024-12-12","POLI"
770,770,770,770,0,"2024-12-13","POLI"
770,770,770,770,0,"2024-12-16","POLI"
770,770,770,770,0,"2024-12-17","POLI"
770,770,770,770,0,"2024-12-18","POLI"
770,770,770,770,0,"2024-12-19","POLI"
770,770,770,770,0,"2024-12-20","POLI"
770,770,770,770,0,"2024-12-23","POLI"
770,770,770,770,0,"2024-12-24","POLI"
770,770,770,770,0,"2024-12-27","POLI"
770,770,770,770,0,"2024-12-30","POLI"
770,770,770,770,0,"2025-01-02","POLI"
770,770,770,770,0,"2025-01-03","POLI"
770,770,770,770,0,"2025-01-06","POLI"
770,770,770,770,0,"2025-01-07","POLI"
770,770,770,770,0,"2025-01-08","POLI"
770,770,770,770,0,"2025-01-09","POLI"
770,770,770,770,0,"2025-01-10","POLI"
770,770,770,770,0,"2025-01-13","POLI"
770,770,770,770,0,"2025-01-14","POLI"
770,770,770,770,0,"2025-01-15","POLI"
770,770,770,770,0,"2025-01-16","POLI"
770,770,770,770,0,"2025-01-17","POLI"
770,770,770,770,0,"2025-01-20","POLI"
770,770,770,770,0,"2025-01-21","POLI"
770,770,770,770,0,"2025-01-22","POLI"
760,760,760,760,100,"2025-01-23","POLI"
760,760,760,760,0,"2025-01-24","POLI"
760,760,760,760,0,"2025-01-30","POLI"
760,760,760,760,0,"2025-01-31","POLI"
760,760,760,760,0,"2025-02-03","POLI"
760,760,760,760,0,"2025-02-04","POLI"
760,760,760,760,0,"2025-02-05","POLI"
760,760,760,760,0,"2025-02-06","POLI"
760,760,760,760,0,"2025-02-07","POLI"
760,760,760,760,0,"2025-02-10","POLI"
760,760,760,760,0,"2025-02-11","POLI"
760,760,760,760,0,"2025-02-12","POLI"
760,760,760,760,0,"2025-02-13","POLI"
760,760,760,760,0,"2025-02-14","POLI"
760,760,760,760,0,"2025-02-17","POLI"
760,760,760,760,0,"2025-02-18","POLI"
760,760,760,760,0,"2025-02-19","POLI"
760,760,760,760,0,"2025-02-20","POLI"
760,760,760,760,0,"2025-02-21","POLI"
760,760,760,760,0,"2025-02-24","POLI"
760,760,760,760,0,"2025-02-25","POLI"
760,760,760,760,0,"2025-02-26","POLI"
760,760,760,760,0,"2025-02-27","POLI"
760,760,760,760,0,"2025-02-28","POLI"
760,760,760,760,0,"2025-03-03","POLI"
760,760,760,760,0,"2025-03-04","POLI"
760,760,760,760,0,"2025-03-05","POLI"
760,760,760,760,0,"2025-03-06","POLI"
760,760,760,760,0,"2025-03-07","POLI"
760,760,760,760,0,"2025-03-10","POLI"
760,760,760,760,0,"2025-03-11","POLI"
760,760,760,760,0,"2025-03-12","POLI"
760,760,760,760,0,"2025-03-13","POLI"
745,745,745,745,100,"2025-03-14","POLI"
745,745,745,745,0,"2025-03-17","POLI"
735,735,735,735,100,"2025-03-18","POLI"
725,750,725,750,600,"2025-03-19","POLI"
750,750,750,750,0,"2025-03-20","POLI"
750,750,750,750,0,"2025-03-21","POLI"
750,750,750,750,0,"2025-03-24","POLI"
750,750,750,750,0,"2025-03-25","POLI"
750,750,750,750,0,"2025-03-26","POLI"
750,750,750,750,0,"2025-03-27","POLI"
750,750,750,750,0,"2025-04-08","POLI"
750,750,750,750,0,"2025-04-09","POLI"
750,750,750,750,0,"2025-04-10","POLI"
750,750,750,750,0,"2025-04-11","POLI"
750,750,750,750,0,"2025-04-14","POLI"
750,750,750,750,0,"2025-04-15","POLI"
750,750,750,750,0,"2025-04-16","POLI"
750,750,750,750,0,"2025-04-17","POLI"
750,750,750,750,0,"2025-04-21","POLI"
750,750,750,750,0,"2025-04-22","POLI"
750,750,750,750,0,"2025-04-23","POLI"
750,750,750,750,0,"2025-04-24","POLI"
750,750,750,750,0,"2025-04-25","POLI"
750,750,750,750,0,"2025-04-28","POLI"
750,750,750,750,0,"2025-04-29","POLI"
750,750,750,750,5000,"2025-04-30","POLI"
750,750,750,750,0,"2025-05-02","POLI"
750,750,750,750,0,"2025-05-05","POLI"
750,750,750,750,0,"2025-05-06","POLI"
750,750,750,750,0,"2025-05-07","POLI"
750,750,750,750,0,"2025-05-08","POLI"
750,750,750,750,0,"2025-05-09","POLI"
750,750,750,750,0,"2025-05-14","POLI"
750,750,750,750,0,"2025-05-15","POLI"
750,750,750,750,0,"2025-05-16","POLI"
750,750,750,750,0,"2025-05-19","POLI"
750,750,750,750,0,"2025-05-20","POLI"
740,740,740,740,400,"2025-05-21","POLI"
740,740,740,740,0,"2025-05-22","POLI"
740,740,740,740,0,"2025-05-23","POLI"
710,710,710,710,200,"2025-05-26","POLI"
710,710,710,710,0,"2025-05-27","POLI"
755,755,755,755,100,"2025-05-28","POLI"
750,750,750,750,1100,"2025-06-02","POLI"
750,750,750,750,0,"2025-06-03","POLI"
750,750,750,750,0,"2025-06-04","POLI"
750,750,750,750,0,"2025-06-05","POLI"
750,750,750,750,0,"2025-06-10","POLI"
750,750,750,750,0,"2025-06-11","POLI"
750,750,750,750,0,"2025-06-12","POLI"
750,750,750,750,0,"2025-06-13","POLI"
750,750,750,750,0,"2025-06-16","POLI"
750,750,750,750,0,"2025-06-17","POLI"
750,750,750,750,0,"2025-06-18","POLI"
750,750,750,750,0,"2025-06-19","POLI"
750,750,750,750,0,"2025-06-20","POLI"
750,750,750,750,0,"2025-06-23","POLI"
750,750,750,750,0,"2025-06-24","POLI"
750,750,750,750,0,"2025-06-25","POLI"
750,750,750,750,0,"2025-06-26","POLI"
750,750,750,750,0,"2025-06-30","POLI"
750,750,750,750,0,"2025-07-01","POLI"
745,745,745,745,100,"2025-07-02","POLI"
745,745,745,745,0,"2025-07-03","POLI"
745,745,745,745,0,"2025-07-04","POLI"
745,745,745,745,0,"2025-07-07","POLI"
745,745,745,745,0,"2025-07-08","POLI"
745,745,745,745,0,"2025-07-09","POLI"
745,745,745,745,0,"2025-07-10","POLI"
745,745,745,745,0,"2025-07-11","POLI"
745,745,745,745,0,"2025-07-14","POLI"
745,745,745,745,0,"2025-07-15","POLI"
745,745,745,745,0,"2025-07-16","POLI"
745,745,745,745,0,"2025-07-17","POLI"
745,745,745,745,0,"2025-07-18","POLI"
745,745,745,745,0,"2025-07-21","POLI"
745,745,745,745,0,"2025-07-22","POLI"
745,745,745,745,0,"2025-07-23","POLI"
745,745,745,745,0,"2025-07-24","POLI"
745,745,745,745,0,"2025-07-25","POLI"
745,745,745,745,0,"2025-07-28","POLI"
745,745,745,745,0,"2025-07-29","POLI"
745,745,745,745,0,"2025-07-30","POLI"
740,740,740,740,1100,"2025-07-31","POLI"
740,740,740,740,200,"2025-08-01","POLI"
735,735,735,735,100,"2025-08-04","POLI"
725,725,725,725,500,"2025-08-05","POLI"
725,725,700,725,2200,"2025-08-06","POLI"
725,725,725,725,400,"2025-08-07","POLI"
725,725,725,725,0,"2025-08-08","POLI"
725,725,725,725,100,"2025-08-11","POLI"
720,725,720,725,300,"2025-08-12","POLI"
725,760,725,760,200,"2025-08-13","POLI"
760,760,760,760,0,"2025-08-14","POLI"
760,760,760,760,0,"2025-08-15","POLI"
NA,NA,NA,NA,NA,"2025-08-18","POLI"
760,760,760,760,0,"2025-08-19","POLI"
760,760,760,760,200,"2025-08-20","POLI"
760,760,760,760,100,"2025-08-21","POLI"
760,760,760,760,100,"2025-08-22","POLI"
760,760,760,760,400,"2025-08-25","POLI"
760,760,755,755,300,"2025-08-26","POLI"
745,750,745,750,200,"2025-08-27","POLI"
745,745,740,740,2200,"2025-08-28","POLI"
740,740,740,740,2800,"2025-08-29","POLI"
740,810,740,810,200,"2025-09-01","POLI"
805,805,800,800,4800,"2025-09-02","POLI"
785,785,785,785,200,"2025-09-03","POLI"
775,775,765,765,1100,"2025-09-04","POLI"
725,725,725,725,700,"2025-09-08","POLI"
725,725,725,725,100,"2025-09-09","POLI"
705,725,705,725,2800,"2025-09-10","POLI"
725,725,715,715,600,"2025-09-11","POLI"
785,785,710,710,4400,"2025-09-12","POLI"
700,715,700,715,5200,"2025-09-15","POLI"
755,755,755,755,100,"2025-09-16","POLI"
740,740,740,740,1400,"2025-09-17","POLI"
740,740,740,740,0,"2025-09-18","POLI"
740,740,740,740,100,"2025-09-19","POLI"
710,710,710,710,60100,"2025-09-22","POLI"
780,780,765,765,1700,"2025-09-23","POLI"
765,765,765,765,0,"2025-09-24","POLI"
760,760,700,700,3400,"2025-09-25","POLI"
705,705,700,700,15000,"2025-09-26","POLI"
705,760,705,745,1200,"2025-09-29","POLI"
710,710,710,710,3000,"2025-09-30","POLI"
780,780,780,780,500,"2025-10-01","POLI"
770,770,750,750,1200,"2025-10-02","POLI"
750,750,750,750,1200,"2025-10-03","POLI"
745,745,745,745,4300,"2025-10-06","POLI"
745,750,745,750,200,"2025-10-07","POLI"
750,750,750,750,0,"2025-10-08","POLI"
745,745,745,745,1400,"2025-10-09","POLI"
735,735,735,735,100,"2025-10-10","POLI"
735,735,705,725,1200,"2025-10-13","POLI"
725,725,725,725,400,"2025-10-14","POLI"
725,765,695,765,7000,"2025-10-15","POLI"
705,755,705,755,1100,"2025-10-16","POLI"
755,755,755,755,0,"2025-10-17","POLI"
705,750,705,750,2600,"2025-10-20","POLI"
765,765,755,755,1600,"2025-10-21","POLI"
755,755,755,755,0,"2025-10-22","POLI"
755,755,755,755,0,"2025-10-23","POLI"
700,750,700,750,4900,"2025-10-24","POLI"
740,740,700,740,3700,"2025-10-27","POLI"
730,755,730,755,7500,"2025-10-28","POLI"
745,745,745,745,100,"2025-10-29","POLI"
815,815,745,760,15100,"2025-10-30","POLI"
760,760,760,760,0,"2025-10-31","POLI"
760,760,760,760,0,"2025-11-03","POLI"
760,760,760,760,0,"2025-11-04","POLI"
760,760,760,760,0,"2025-11-05","POLI"
760,760,760,760,0,"2025-11-06","POLI"
760,760,760,760,100,"2025-11-07","POLI"
760,760,760,760,0,"2025-11-10","POLI"
760,760,760,760,300,"2025-11-11","POLI"
760,760,760,760,0,"2025-11-12","POLI"
760,760,760,760,0,"2025-11-13","POLI"
760,760,760,760,800,"2025-11-14","POLI"
770,770,765,765,6000,"2025-11-17","POLI"
760,760,760,760,8100,"2025-11-18","POLI"
755,755,755,755,100,"2025-11-19","POLI"
755,755,755,755,0,"2025-11-20","POLI"
755,755,755,755,400,"2025-11-21","POLI"
750,750,750,750,400,"2025-11-24","POLI"
750,750,750,750,0,"2025-11-25","POLI"
750,765,750,765,14000,"2025-11-26","POLI"
765,765,765,765,1300,"2025-11-27","POLI"
770,770,770,770,200,"2025-11-28","POLI"
770,770,765,765,400,"2025-12-01","POLI"
705,705,705,705,100,"2025-12-02","POLI"
750,775,750,775,2100,"2025-12-03","POLI"
775,775,775,775,0,"2025-12-04","POLI"
785,790,785,790,4000,"2025-12-05","POLI"
810,835,805,835,83700,"2025-12-08","POLI"
850,885,850,880,168600,"2025-12-09","POLI"
965,965,965,965,195700,"2025-12-10","POLI"
1060,1060,1060,1060,163700,"2025-12-11","POLI"
965,1155,965,1150,192000,"2025-12-12","POLI"