"Open","High","Low","Close","Volume","Date","Emiten"
35,36,34,35,4,"2007-01-02","APLI"
37,44,36,37,4,"2007-01-03","APLI"
39,42,37,39,2377500,"2007-01-04","APLI"
39,39,39,39,12500,"2007-01-05","APLI"
37,38,37,37,4,"2007-01-08","APLI"
36,36,36,36,42500,"2007-01-09","APLI"
36,36,33,33,483000,"2007-01-10","APLI"
35,36,34,35,4,"2007-01-11","APLI"
34,34,33,34,4,"2007-01-12","APLI"
36,36,36,36,1000,"2007-01-15","APLI"
34,34,34,34,25000,"2007-01-16","APLI"
34,34,34,34,1,"2007-01-17","APLI"
33,33,33,33,15000,"2007-01-18","APLI"
34,40,34,40,6000,"2007-01-19","APLI"
35,35,35,35,25000,"2007-01-22","APLI"
35,35,35,35,2,"2007-01-23","APLI"
35,35,35,35,25000,"2007-01-24","APLI"
35,35,35,35,50000,"2007-01-25","APLI"
35,35,35,35,2,"2007-01-26","APLI"
35,35,35,35,0,"2007-01-29","APLI"
35,35,35,35,2,"2007-01-30","APLI"
35,35,35,35,0,"2007-01-31","APLI"
35,35,35,35,0,"2007-02-01","APLI"
35,35,35,35,2,"2007-02-02","APLI"
35,35,35,35,0,"2007-02-05","APLI"
34,41,34,41,500500,"2007-02-06","APLI"
41,41,41,41,0,"2007-02-07","APLI"
35,35,35,35,4000,"2007-02-08","APLI"
36,39,36,36,4,"2007-02-09","APLI"
36,36,36,36,1e+05,"2007-02-12","APLI"
36,36,35,35,150000,"2007-02-13","APLI"
35,36,35,35,4,"2007-02-14","APLI"
36,36,36,36,25500,"2007-02-15","APLI"
36,36,36,36,4,"2007-02-16","APLI"
35,35,35,35,175000,"2007-02-19","APLI"
36,39,35,36,4,"2007-02-20","APLI"
38,38,36,38,4,"2007-02-21","APLI"
38,39,36,36,1776000,"2007-02-22","APLI"
38,38,37,38,4,"2007-02-23","APLI"
39,40,38,39,4,"2007-02-26","APLI"
38,40,38,38,4,"2007-02-27","APLI"
36,39,36,38,799500,"2007-02-28","APLI"
40,44,39,40,4,"2007-03-01","APLI"
39,40,39,39,4,"2007-03-02","APLI"
37,38,37,37,4,"2007-03-05","APLI"
37,41,37,40,409500,"2007-03-06","APLI"
39,43,39,39,4,"2007-03-07","APLI"
42,42,40,41,2879500,"2007-03-08","APLI"
39,41,39,39,4,"2007-03-09","APLI"
39,41,39,39,526000,"2007-03-12","APLI"
39,39,39,39,4,"2007-03-13","APLI"
39,39,39,39,415000,"2007-03-14","APLI"
39,41,39,39,4,"2007-03-15","APLI"
40,40,40,40,1e+05,"2007-03-16","APLI"
39,40,39,39,4,"2007-03-20","APLI"
38,39,38,38,150000,"2007-03-21","APLI"
39,39,38,39,4,"2007-03-22","APLI"
38,39,38,38,4,"2007-03-23","APLI"
38,38,38,38,62500,"2007-03-26","APLI"
37,38,37,37,4,"2007-03-27","APLI"
37,38,36,37,1850000,"2007-03-28","APLI"
37,39,37,37,4,"2007-03-29","APLI"
37,37,37,37,62500,"2007-03-30","APLI"
36,38,36,38,164000,"2007-04-02","APLI"
38,38,37,38,4,"2007-04-03","APLI"
39,41,38,39,937500,"2007-04-04","APLI"
38,40,38,38,4,"2007-04-05","APLI"
38,39,38,38,391000,"2007-04-09","APLI"
37,38,37,37,4,"2007-04-10","APLI"
39,40,38,39,4,"2007-04-11","APLI"
38,39,38,38,225000,"2007-04-12","APLI"
39,41,39,39,2352500,"2007-04-13","APLI"
39,39,39,39,250000,"2007-04-16","APLI"
40,40,39,40,4,"2007-04-17","APLI"
42,44,40,42,4,"2007-04-18","APLI"
41,42,41,41,4,"2007-04-19","APLI"
41,42,41,41,950000,"2007-04-20","APLI"
42,43,41,42,4,"2007-04-23","APLI"
42,48,42,45,5907000,"2007-04-24","APLI"
44,47,43,44,4,"2007-04-25","APLI"
46,47,44,46,4,"2007-04-26","APLI"
54,55,46,51,8357500,"2007-04-27","APLI"
52,59,52,57,9470000,"2007-04-30","APLI"
57,70,57,66,22336500,"2007-05-01","APLI"
70,71,58,58,10456500,"2007-05-02","APLI"
58,60,58,58,4,"2007-05-03","APLI"
59,59,53,53,2582500,"2007-05-04","APLI"
50,57,50,50,2317500,"2007-05-07","APLI"
50,50,50,50,2,"2007-05-08","APLI"
52,55,50,52,4,"2007-05-09","APLI"
51,51,49,51,4,"2007-05-10","APLI"
48,49,48,48,1962500,"2007-05-11","APLI"
50,50,48,50,4,"2007-05-14","APLI"
49,49,47,49,4,"2007-05-15","APLI"
52,55,50,52,4,"2007-05-16","APLI"
53,55,52,53,4,"2007-05-21","APLI"
52,55,52,52,4,"2007-05-22","APLI"
51,53,51,51,4,"2007-05-23","APLI"
50,52,50,50,4,"2007-05-24","APLI"
50,51,50,50,4,"2007-05-25","APLI"
50,51,49,50,895500,"2007-05-28","APLI"
52,57,51,52,4,"2007-05-29","APLI"
53,59,52,57,6211000,"2007-05-30","APLI"
55,59,53,56,3323500,"2007-05-31","APLI"
56,65,56,62,13366000,"2007-06-04","APLI"
65,92,65,85,73030000,"2007-06-05","APLI"
85,100,81,85,14937500,"2007-06-06","APLI"
85,94,80,85,4,"2007-06-07","APLI"
81,85,80,81,4,"2007-06-08","APLI"
84,93,82,84,4,"2007-06-11","APLI"
88,88,81,82,1407000,"2007-06-12","APLI"
82,85,81,82,1245000,"2007-06-13","APLI"
81,90,77,81,29155500,"2007-06-14","APLI"
79,83,79,79,4,"2007-06-15","APLI"
78,81,78,78,4,"2007-06-18","APLI"
79,82,76,79,4,"2007-06-19","APLI"
78,80,78,78,4,"2007-06-20","APLI"
78,82,77,78,4,"2007-06-21","APLI"
76,79,76,76,4,"2007-06-22","APLI"
73,76,73,73,4,"2007-06-25","APLI"
69,75,68,69,4,"2007-06-26","APLI"
69,72,68,69,4,"2007-06-27","APLI"
65,67,65,65,2332500,"2007-06-28","APLI"
60,68,60,65,446500,"2007-06-29","APLI"
65,68,63,68,205000,"2007-07-02","APLI"
69,70,68,69,4,"2007-07-03","APLI"
66,75,66,72,1967000,"2007-07-04","APLI"
72,81,72,77,4875000,"2007-07-05","APLI"
81,83,77,81,4,"2007-07-06","APLI"
84,84,79,79,3085000,"2007-07-09","APLI"
80,80,78,80,4,"2007-07-10","APLI"
80,80,75,80,354500,"2007-07-11","APLI"
79,80,79,79,4,"2007-07-12","APLI"
76,76,76,76,40000,"2007-07-13","APLI"
74,75,74,74,4,"2007-07-16","APLI"
73,79,72,73,4,"2007-07-17","APLI"
73,73,72,73,4,"2007-07-18","APLI"
74,77,72,74,4,"2007-07-19","APLI"
73,74,72,73,4,"2007-07-20","APLI"
74,75,73,75,409000,"2007-07-23","APLI"
75,76,75,75,1100000,"2007-07-24","APLI"
75,75,72,72,1148500,"2007-07-25","APLI"
73,75,73,73,452000,"2007-07-26","APLI"
73,73,71,71,1101000,"2007-07-27","APLI"
73,75,70,74,680000,"2007-07-30","APLI"
72,72,70,71,271000,"2007-07-31","APLI"
70,71,64,70,4,"2007-08-01","APLI"
72,72,69,72,4,"2007-08-02","APLI"
70,73,68,70,4,"2007-08-03","APLI"
65,65,63,63,107000,"2007-08-06","APLI"
64,69,64,64,271500,"2007-08-07","APLI"
67,69,66,67,4,"2007-08-08","APLI"
67,71,65,67,2845500,"2007-08-09","APLI"
65,65,63,65,4,"2007-08-10","APLI"
65,65,65,65,0,"2007-08-13","APLI"
64,64,64,64,3,"2007-08-14","APLI"
65,65,56,56,250000,"2007-08-15","APLI"
55,55,50,52,2428500,"2007-08-16","APLI"
52,60,52,59,1550500,"2007-08-20","APLI"
53,55,53,53,4,"2007-08-21","APLI"
54,54,52,54,4,"2007-08-22","APLI"
55,59,55,55,1013500,"2007-08-23","APLI"
55,55,54,55,4,"2007-08-24","APLI"
57,59,57,57,4,"2007-08-27","APLI"
54,61,53,57,2163000,"2007-08-28","APLI"
56,57,55,56,4,"2007-08-29","APLI"
58,61,57,58,4,"2007-08-30","APLI"
58,61,58,58,4,"2007-08-31","APLI"
58,60,58,58,1872500,"2007-09-03","APLI"
59,61,58,59,4,"2007-09-04","APLI"
62,66,60,62,4,"2007-09-05","APLI"
62,88,62,75,56348500,"2007-09-06","APLI"
80,80,68,73,7377000,"2007-09-07","APLI"
72,80,72,73,7920500,"2007-09-10","APLI"
73,78,73,73,4,"2007-09-11","APLI"
73,76,73,73,2944000,"2007-09-12","APLI"
75,81,74,75,6193000,"2007-09-13","APLI"
75,78,75,75,4,"2007-09-14","APLI"
74,79,74,78,7617000,"2007-09-17","APLI"
79,83,79,79,4,"2007-09-18","APLI"
80,81,79,80,4,"2007-09-19","APLI"
79,82,78,79,4,"2007-09-20","APLI"
80,85,80,84,15052000,"2007-09-21","APLI"
85,88,83,85,10542500,"2007-09-24","APLI"
83,87,83,83,4,"2007-09-25","APLI"
79,84,79,79,4,"2007-09-26","APLI"
80,83,80,80,4,"2007-09-27","APLI"
81,83,80,81,4,"2007-09-28","APLI"
82,84,81,82,4,"2007-10-01","APLI"
80,82,80,80,4,"2007-10-02","APLI"
78,81,78,78,4,"2007-10-03","APLI"
77,79,76,77,4,"2007-10-04","APLI"
78,79,77,78,4,"2007-10-05","APLI"
80,80,73,74,578000,"2007-10-08","APLI"
77,79,75,77,4,"2007-10-09","APLI"
78,78,74,78,4,"2007-10-10","APLI"
75,75,73,75,4,"2007-10-11","APLI"
80,80,71,74,183000,"2007-10-17","APLI"
76,77,72,76,1075000,"2007-10-18","APLI"
75,75,73,73,177000,"2007-10-19","APLI"
71,74,70,70,601500,"2007-10-22","APLI"
72,74,71,72,985500,"2007-10-23","APLI"
72,73,71,72,598500,"2007-10-24","APLI"
72,73,70,72,4e+05,"2007-10-25","APLI"
70,72,70,70,4,"2007-10-26","APLI"
72,73,71,72,4,"2007-10-29","APLI"
72,71,68,69,4,"2007-10-30","APLI"
66,68,66,68,85500,"2007-10-31","APLI"
65,70,65,70,849500,"2007-11-01","APLI"
68,68,68,68,44000,"2007-11-02","APLI"
66,69,65,69,64000,"2007-11-05","APLI"
66,66,62,66,4,"2007-11-06","APLI"
66,66,66,66,650000,"2007-11-07","APLI"
64,66,63,64,4,"2007-11-08","APLI"
63,63,62,63,2e+05,"2007-11-09","APLI"
68,68,59,60,27500,"2007-11-12","APLI"
68,68,63,68,4,"2007-11-13","APLI"
70,72,67,70,4,"2007-11-14","APLI"
70,73,69,70,4,"2007-11-15","APLI"
70,70,68,68,518500,"2007-11-16","APLI"
68,72,66,66,4,"2007-11-19","APLI"
66,69,65,65,280500,"2007-11-20","APLI"
66,70,65,66,1224500,"2007-11-21","APLI"
66,68,65,66,4,"2007-11-22","APLI"
65,67,65,67,820000,"2007-11-23","APLI"
67,67,66,66,107500,"2007-11-26","APLI"
65,65,65,65,3e+05,"2007-11-27","APLI"
67,67,64,67,4,"2007-11-28","APLI"
65,67,65,65,4,"2007-11-29","APLI"
63,65,63,63,4,"2007-11-30","APLI"
63,68,63,68,2291500,"2007-12-03","APLI"
66,67,65,66,232500,"2007-12-04","APLI"
66,69,65,66,4,"2007-12-05","APLI"
66,67,65,66,4,"2007-12-06","APLI"
66,66,65,66,4,"2007-12-07","APLI"
67,67,65,67,4,"2007-12-10","APLI"
68,69,66,68,4,"2007-12-11","APLI"
68,69,65,68,4,"2007-12-12","APLI"
75,75,66,67,53500,"2007-12-13","APLI"
72,72,67,68,644500,"2007-12-14","APLI"
66,67,66,66,4,"2007-12-17","APLI"
66,66,66,66,813000,"2007-12-18","APLI"
66,66,66,66,1275000,"2007-12-19","APLI"
66,66,66,66,0,"2007-12-26","APLI"
66,67,65,67,4,"2007-12-27","APLI"
67,70,65,70,4,"2007-12-28","APLI"
70,70,70,70,0,"2007-12-31","APLI"
65,67,65,65,4,"2008-01-02","APLI"
66,67,66,66,787500,"2008-01-03","APLI"
66,66,66,66,784500,"2008-01-04","APLI"
66,66,66,66,6e+05,"2008-01-07","APLI"
66,67,66,66,1112500,"2008-01-08","APLI"
66,67,66,66,4,"2008-01-09","APLI"
66,66,66,66,650000,"2008-01-14","APLI"
66,66,66,66,1462500,"2008-01-15","APLI"
63,66,63,63,4,"2008-01-16","APLI"
63,64,63,63,4,"2008-01-17","APLI"
62,63,62,62,4,"2008-01-18","APLI"
61,63,61,61,4,"2008-01-21","APLI"
61,61,53,53,3196500,"2008-01-22","APLI"
54,54,54,54,225000,"2008-01-23","APLI"
58,59,56,58,4,"2008-01-24","APLI"
58,58,58,58,3,"2008-01-25","APLI"
58,58,57,58,4,"2008-01-28","APLI"
58,58,58,58,4,"2008-01-29","APLI"
58,58,58,58,55000,"2008-01-30","APLI"
60,60,60,60,472500,"2008-01-31","APLI"
60,66,60,66,20500,"2008-02-01","APLI"
63,64,63,63,4,"2008-02-04","APLI"
63,68,63,68,688000,"2008-02-05","APLI"
63,63,63,63,525000,"2008-02-06","APLI"
63,63,63,63,470000,"2008-02-11","APLI"
63,64,63,63,892500,"2008-02-12","APLI"
63,64,63,63,274500,"2008-02-13","APLI"
62,63,62,62,4,"2008-02-14","APLI"
62,62,62,62,25000,"2008-02-15","APLI"
62,63,62,62,4,"2008-02-18","APLI"
63,63,63,63,150000,"2008-02-19","APLI"
63,64,63,63,205000,"2008-02-20","APLI"
62,62,62,62,50000,"2008-02-21","APLI"
62,62,62,62,4,"2008-02-22","APLI"
62,65,62,62,4,"2008-02-25","APLI"
63,67,62,63,4,"2008-02-26","APLI"
67,69,64,67,4,"2008-02-27","APLI"
64,65,64,64,4,"2008-02-28","APLI"
62,63,62,62,4,"2008-02-29","APLI"
61,62,61,61,4,"2008-03-03","APLI"
62,62,62,62,25000,"2008-03-04","APLI"
61,62,61,61,4,"2008-03-05","APLI"
64,64,61,64,4,"2008-03-06","APLI"
61,62,61,61,4,"2008-03-10","APLI"
61,61,57,57,601000,"2008-03-11","APLI"
61,65,58,65,8e+05,"2008-03-12","APLI"
58,58,58,58,75000,"2008-03-13","APLI"
59,59,52,59,4,"2008-03-14","APLI"
57,63,53,63,1872500,"2008-03-17","APLI"
56,61,56,61,1651000,"2008-03-18","APLI"
61,61,61,61,2,"2008-03-19","APLI"
56,56,56,56,50000,"2008-03-24","APLI"
65,67,60,65,4,"2008-03-25","APLI"
67,70,66,67,4,"2008-03-26","APLI"
61,65,60,61,4,"2008-03-27","APLI"
61,61,61,61,3,"2008-03-28","APLI"
65,70,65,70,150000,"2008-03-31","APLI"
62,62,61,61,150000,"2008-04-01","APLI"
61,65,61,61,4,"2008-04-02","APLI"
59,62,57,59,4,"2008-04-03","APLI"
59,59,59,59,1e+05,"2008-04-04","APLI"
59,59,57,57,455000,"2008-04-07","APLI"
55,56,55,55,1054500,"2008-04-08","APLI"
53,53,53,53,432500,"2008-04-09","APLI"
55,55,55,55,15000,"2008-04-10","APLI"
55,55,55,55,1,"2008-04-11","APLI"
55,55,55,55,3000,"2008-04-14","APLI"
52,55,52,55,283500,"2008-04-15","APLI"
53,53,53,53,1e+05,"2008-04-16","APLI"
54,55,54,54,4,"2008-04-17","APLI"
54,54,54,54,2,"2008-04-18","APLI"
54,55,54,54,4,"2008-04-21","APLI"
55,58,54,58,82500,"2008-04-22","APLI"
58,58,58,58,2,"2008-04-23","APLI"
55,55,54,55,150000,"2008-04-24","APLI"
54,55,54,54,185500,"2008-04-25","APLI"
54,54,54,54,2,"2008-04-28","APLI"
54,54,54,54,150000,"2008-04-29","APLI"
54,54,54,54,350000,"2008-04-30","APLI"
54,55,54,55,7e+05,"2008-05-05","APLI"
56,58,56,57,942500,"2008-05-06","APLI"
57,57,57,57,360000,"2008-05-07","APLI"
56,63,56,58,490000,"2008-05-08","APLI"
56,56,56,56,1e+05,"2008-05-09","APLI"
57,57,57,57,280000,"2008-05-12","APLI"
57,59,56,57,762000,"2008-05-13","APLI"
63,63,59,59,404500,"2008-05-14","APLI"
59,59,59,59,0,"2008-05-15","APLI"
63,63,59,62,210500,"2008-05-16","APLI"
64,64,59,59,12500,"2008-05-21","APLI"
59,59,58,58,1e+05,"2008-05-22","APLI"
59,59,58,59,71500,"2008-05-23","APLI"
63,63,57,57,235000,"2008-05-26","APLI"
58,58,58,58,10000,"2008-05-27","APLI"
58,58,58,58,0,"2008-05-28","APLI"
60,65,60,63,427500,"2008-05-29","APLI"
69,69,60,61,520000,"2008-05-30","APLI"
64,64,61,64,301000,"2008-06-02","APLI"
63,63,63,63,2500,"2008-06-03","APLI"
62,62,62,62,75000,"2008-06-04","APLI"
58,63,58,63,28500,"2008-06-05","APLI"
58,60,58,58,2e+05,"2008-06-06","APLI"
58,58,58,58,135000,"2008-06-09","APLI"
58,58,58,58,150000,"2008-06-10","APLI"
58,58,58,58,2,"2008-06-11","APLI"
59,59,59,59,20000,"2008-06-12","APLI"
59,59,59,59,1,"2008-06-13","APLI"
58,59,58,58,4,"2008-06-16","APLI"
58,58,58,58,1,"2008-06-17","APLI"
58,58,58,58,4,"2008-06-18","APLI"
58,58,58,58,3e+05,"2008-06-19","APLI"
60,60,60,60,13500,"2008-06-20","APLI"
60,60,60,60,3,"2008-06-23","APLI"
58,58,58,58,25000,"2008-06-24","APLI"
58,58,58,58,181000,"2008-06-25","APLI"
57,57,57,57,50000,"2008-06-26","APLI"
57,57,57,57,88000,"2008-06-27","APLI"
59,70,59,70,263000,"2008-06-30","APLI"
64,64,58,58,250500,"2008-07-01","APLI"
58,65,58,65,101000,"2008-07-02","APLI"
57,57,57,57,227500,"2008-07-03","APLI"
57,57,57,57,150000,"2008-07-04","APLI"
63,63,63,63,1000,"2008-07-07","APLI"
58,58,58,58,50000,"2008-07-08","APLI"
60,60,60,60,50000,"2008-07-09","APLI"
60,60,60,60,0,"2008-07-10","APLI"
60,60,60,60,3,"2008-07-11","APLI"
57,57,57,57,150000,"2008-07-14","APLI"
57,57,57,57,149000,"2008-07-15","APLI"
57,57,50,52,1e+06,"2008-07-16","APLI"
52,53,52,52,4,"2008-07-17","APLI"
52,52,52,52,2,"2008-07-18","APLI"
52,52,52,52,150000,"2008-07-21","APLI"
54,54,54,54,12500,"2008-07-22","APLI"
56,60,56,60,55000,"2008-07-23","APLI"
58,58,58,58,51500,"2008-07-24","APLI"
56,59,56,59,25500,"2008-07-25","APLI"
59,59,59,59,2,"2008-07-28","APLI"
59,59,59,59,2,"2008-07-29","APLI"
56,56,56,56,75000,"2008-07-31","APLI"
55,55,55,55,650000,"2008-08-01","APLI"
56,62,56,62,210000,"2008-08-04","APLI"
56,56,56,56,25000,"2008-08-05","APLI"
60,60,56,56,175500,"2008-08-06","APLI"
56,56,56,56,4,"2008-08-07","APLI"
56,56,56,56,42000,"2008-08-08","APLI"
56,56,52,52,325000,"2008-08-11","APLI"
53,53,53,53,125000,"2008-08-12","APLI"
53,53,53,53,2e+05,"2008-08-13","APLI"
53,54,53,53,4,"2008-08-14","APLI"
55,55,54,55,4,"2008-08-15","APLI"
53,53,53,53,150000,"2008-08-19","APLI"
53,53,53,53,180500,"2008-08-20","APLI"
53,55,53,53,1e+05,"2008-08-21","APLI"
53,53,53,53,26500,"2008-08-22","APLI"
53,53,53,53,150000,"2008-08-25","APLI"
53,53,53,53,474000,"2008-08-26","APLI"
53,53,52,53,199500,"2008-08-27","APLI"
55,55,52,55,4,"2008-08-28","APLI"
52,53,50,52,4,"2008-08-29","APLI"
52,52,52,52,5000,"2008-09-01","APLI"
52,52,52,52,4,"2008-09-02","APLI"
52,52,52,52,4,"2008-09-03","APLI"
54,54,52,54,4,"2008-09-04","APLI"
53,53,52,53,4,"2008-09-05","APLI"
54,55,53,54,4,"2008-09-08","APLI"
54,55,53,54,4,"2008-09-09","APLI"
53,53,53,53,510000,"2008-09-10","APLI"
53,53,53,53,765000,"2008-09-11","APLI"
53,53,53,53,4,"2008-09-12","APLI"
52,53,52,52,4,"2008-09-15","APLI"
50,52,50,50,4,"2008-09-16","APLI"
52,52,51,52,4,"2008-09-17","APLI"
51,51,50,51,977500,"2008-09-18","APLI"
51,57,51,57,250500,"2008-09-19","APLI"
52,58,52,58,201000,"2008-09-22","APLI"
58,58,58,58,2,"2008-09-23","APLI"
58,58,58,58,2,"2008-09-24","APLI"
58,58,58,58,2,"2008-09-25","APLI"
53,57,53,57,250500,"2008-09-26","APLI"
53,58,52,58,711500,"2008-10-06","APLI"
52,53,51,52,4,"2008-10-07","APLI"
51,52,51,51,4,"2008-10-08","APLI"
51,51,51,51,0,"2008-10-09","APLI"
51,51,51,51,0,"2008-10-10","APLI"
53,53,50,53,3,"2008-10-13","APLI"
51,56,50,56,2560500,"2008-10-14","APLI"
53,53,52,53,4,"2008-10-15","APLI"
51,51,51,51,2123500,"2008-10-16","APLI"
51,51,51,51,4271000,"2008-10-17","APLI"
51,51,51,51,374500,"2008-10-20","APLI"
51,51,51,51,602000,"2008-10-21","APLI"
53,53,50,53,4,"2008-10-22","APLI"
51,51,51,51,275500,"2008-10-23","APLI"
50,50,50,50,438000,"2008-10-24","APLI"
50,50,50,50,0,"2008-10-27","APLI"
50,50,50,50,0,"2008-10-28","APLI"
50,50,50,50,0,"2008-10-29","APLI"
50,50,50,50,50000,"2008-10-30","APLI"
50,50,50,50,3,"2008-10-31","APLI"
50,50,50,50,0,"2008-11-03","APLI"
50,50,50,50,0,"2008-11-04","APLI"
50,50,50,50,3,"2008-11-05","APLI"
50,50,50,50,3,"2008-11-06","APLI"
50,50,50,50,0,"2008-11-07","APLI"
50,50,50,50,0,"2008-11-10","APLI"
50,50,50,50,100500,"2008-11-11","APLI"
50,50,50,50,1500,"2008-11-12","APLI"
50,50,50,50,2e+05,"2008-11-13","APLI"
50,50,50,50,1500,"2008-11-14","APLI"
50,50,50,50,0,"2008-11-17","APLI"
50,50,50,50,0,"2008-11-18","APLI"
50,50,50,50,0,"2008-11-19","APLI"
50,50,50,50,0,"2008-11-20","APLI"
50,50,50,50,0,"2008-11-21","APLI"
50,50,50,50,0,"2008-11-24","APLI"
50,50,50,50,0,"2008-11-25","APLI"
50,50,50,50,0,"2008-11-26","APLI"
50,50,50,50,0,"2008-11-27","APLI"
50,50,50,50,0,"2008-11-28","APLI"
50,50,50,50,0,"2008-12-01","APLI"
50,50,50,50,0,"2008-12-02","APLI"
50,50,50,50,0,"2008-12-03","APLI"
50,50,50,50,0,"2008-12-04","APLI"
50,50,50,50,0,"2008-12-05","APLI"
50,50,50,50,0,"2008-12-09","APLI"
50,50,50,50,0,"2008-12-10","APLI"
50,50,50,50,0,"2008-12-11","APLI"
50,50,50,50,0,"2008-12-12","APLI"
50,50,50,50,0,"2008-12-15","APLI"
50,50,50,50,0,"2008-12-16","APLI"
50,50,50,50,0,"2008-12-17","APLI"
50,50,50,50,0,"2008-12-18","APLI"
50,50,50,50,725500,"2008-12-19","APLI"
50,50,50,50,75000,"2008-12-22","APLI"
50,50,50,50,0,"2008-12-23","APLI"
50,50,50,50,15000,"2008-12-24","APLI"
50,50,50,50,0,"2008-12-30","APLI"
50,50,50,50,0,"2008-12-31","APLI"
51,51,51,51,5000,"2009-01-05","APLI"
51,51,50,50,90000,"2009-01-06","APLI"
51,51,51,51,25000,"2009-01-07","APLI"
51,51,51,51,3,"2009-01-08","APLI"
51,51,51,51,1000,"2009-01-09","APLI"
51,51,50,51,4,"2009-01-12","APLI"
50,50,50,50,17500,"2009-01-13","APLI"
50,50,50,50,0,"2009-01-14","APLI"
50,50,50,50,0,"2009-01-15","APLI"
50,50,50,50,0,"2009-01-16","APLI"
50,50,50,50,13500,"2009-01-19","APLI"
50,50,50,50,25000,"2009-01-20","APLI"
50,50,50,50,0,"2009-01-21","APLI"
50,50,50,50,5000,"2009-01-22","APLI"
50,50,50,50,0,"2009-01-23","APLI"
50,50,50,50,0,"2009-01-27","APLI"
50,50,50,50,0,"2009-01-28","APLI"
50,50,50,50,0,"2009-01-29","APLI"
50,50,50,50,0,"2009-01-30","APLI"
50,50,50,50,0,"2009-02-02","APLI"
50,50,50,50,0,"2009-02-03","APLI"
50,50,50,50,0,"2009-02-04","APLI"
50,50,50,50,0,"2009-02-05","APLI"
50,50,50,50,0,"2009-02-06","APLI"
50,50,50,50,0,"2009-02-09","APLI"
50,50,50,50,0,"2009-02-10","APLI"
50,50,50,50,0,"2009-02-11","APLI"
50,50,50,50,0,"2009-02-12","APLI"
50,50,50,50,0,"2009-02-13","APLI"
50,50,50,50,120000,"2009-02-16","APLI"
50,50,50,50,45000,"2009-02-17","APLI"
50,50,50,50,0,"2009-02-18","APLI"
50,50,50,50,0,"2009-02-19","APLI"
50,50,50,50,0,"2009-02-20","APLI"
50,50,50,50,0,"2009-02-23","APLI"
50,50,50,50,0,"2009-02-24","APLI"
50,50,50,50,0,"2009-02-25","APLI"
50,50,50,50,150000,"2009-02-26","APLI"
50,50,50,50,0,"2009-02-27","APLI"
50,50,50,50,0,"2009-03-02","APLI"
50,50,50,50,0,"2009-03-03","APLI"
50,50,50,50,92500,"2009-03-04","APLI"
50,50,50,50,0,"2009-03-05","APLI"
50,50,50,50,5000,"2009-03-06","APLI"
50,50,50,50,26000,"2009-03-10","APLI"
50,50,50,50,77500,"2009-03-11","APLI"
50,50,50,50,0,"2009-03-12","APLI"
50,50,50,50,0,"2009-03-13","APLI"
50,50,50,50,0,"2009-03-16","APLI"
50,50,50,50,25000,"2009-03-17","APLI"
50,50,50,50,25000,"2009-03-18","APLI"
50,50,50,50,15000,"2009-03-19","APLI"
50,50,50,50,0,"2009-03-20","APLI"
50,50,50,50,75000,"2009-03-23","APLI"
50,50,50,50,0,"2009-03-24","APLI"
50,50,50,50,752500,"2009-03-25","APLI"
50,50,50,50,5000,"2009-03-27","APLI"
50,50,50,50,425000,"2009-03-30","APLI"
50,50,50,50,0,"2009-03-31","APLI"
50,50,50,50,37500,"2009-04-01","APLI"
50,50,50,50,0,"2009-04-02","APLI"
50,50,50,50,12500,"2009-04-03","APLI"
50,50,50,50,0,"2009-04-06","APLI"
50,50,50,50,15000,"2009-04-07","APLI"
50,50,50,50,90000,"2009-04-08","APLI"
50,50,50,50,0,"2009-04-09","APLI"
50,50,50,50,155000,"2009-04-13","APLI"
51,51,50,51,4,"2009-04-14","APLI"
50,51,50,50,612000,"2009-04-15","APLI"
52,55,50,52,4,"2009-04-16","APLI"
52,52,50,50,460000,"2009-04-17","APLI"
50,50,50,50,552000,"2009-04-20","APLI"
50,51,50,50,702500,"2009-04-22","APLI"
50,51,50,50,4,"2009-04-23","APLI"
50,50,50,50,303500,"2009-04-24","APLI"
50,50,50,50,0,"2009-04-27","APLI"
50,50,50,50,4,"2009-04-28","APLI"
50,50,50,50,3,"2009-04-29","APLI"
50,50,50,50,125000,"2009-04-30","APLI"
50,50,50,50,200500,"2009-05-01","APLI"
50,50,50,50,125000,"2009-05-04","APLI"
50,50,50,50,252500,"2009-05-05","APLI"
51,54,51,54,1500,"2009-05-06","APLI"
50,50,50,50,14000,"2009-05-07","APLI"
52,52,50,52,4,"2009-05-08","APLI"
51,54,50,51,1050000,"2009-05-11","APLI"
52,55,50,52,4,"2009-05-12","APLI"
52,55,52,52,1468000,"2009-05-13","APLI"
53,54,53,53,4,"2009-05-14","APLI"
52,53,52,52,4,"2009-05-15","APLI"
51,52,51,51,4,"2009-05-18","APLI"
53,53,50,53,4,"2009-05-19","APLI"
52,54,51,52,1103500,"2009-05-20","APLI"
52,52,52,52,0,"2009-05-21","APLI"
52,52,52,52,28000,"2009-05-22","APLI"
53,53,51,53,4,"2009-05-25","APLI"
53,57,53,53,1482000,"2009-05-26","APLI"
52,53,52,52,4,"2009-05-27","APLI"
52,52,52,52,1e+05,"2009-05-28","APLI"
53,53,52,53,4,"2009-05-29","APLI"
52,53,51,52,4,"2009-06-01","APLI"
52,52,52,52,155000,"2009-06-02","APLI"
52,53,50,52,1137000,"2009-06-03","APLI"
53,53,51,53,4,"2009-06-04","APLI"
55,57,53,55,4,"2009-06-05","APLI"
58,58,55,58,4,"2009-06-08","APLI"
60,67,58,64,12494000,"2009-06-09","APLI"
65,66,60,65,4,"2009-06-10","APLI"
66,70,63,66,4,"2009-06-11","APLI"
66,68,63,66,731000,"2009-06-12","APLI"
68,68,63,63,235000,"2009-06-15","APLI"
62,62,60,62,4,"2009-06-16","APLI"
61,62,60,61,4,"2009-06-17","APLI"
59,62,59,59,4,"2009-06-18","APLI"
64,64,55,59,311000,"2009-06-19","APLI"
56,59,56,56,4,"2009-06-22","APLI"
55,55,50,52,521000,"2009-06-23","APLI"
55,55,51,55,4,"2009-06-24","APLI"
55,58,55,55,4,"2009-06-25","APLI"
55,55,55,55,252000,"2009-06-26","APLI"
53,55,53,53,4,"2009-06-29","APLI"
52,53,52,52,4,"2009-06-30","APLI"
54,54,52,54,4,"2009-07-01","APLI"
54,55,54,55,145000,"2009-07-02","APLI"
55,55,55,55,3,"2009-07-03","APLI"
55,55,55,55,9500,"2009-07-06","APLI"
55,58,54,58,229500,"2009-07-07","APLI"
58,58,58,58,0,"2009-07-08","APLI"
56,56,56,56,1e+05,"2009-07-09","APLI"
55,55,55,55,4500,"2009-07-10","APLI"
58,58,54,54,4e+05,"2009-07-13","APLI"
56,56,56,56,125000,"2009-07-14","APLI"
54,58,54,54,4,"2009-07-15","APLI"
56,56,54,56,4,"2009-07-16","APLI"
54,55,52,54,4,"2009-07-17","APLI"
54,54,54,54,0,"2009-07-20","APLI"
56,56,54,56,4,"2009-07-21","APLI"
54,56,54,54,155500,"2009-07-22","APLI"
56,56,55,56,4,"2009-07-23","APLI"
53,57,53,57,57500,"2009-07-24","APLI"
57,58,57,57,757000,"2009-07-27","APLI"
58,58,55,55,152000,"2009-07-28","APLI"
56,57,56,56,4,"2009-07-29","APLI"
58,58,57,58,71000,"2009-07-30","APLI"
55,57,55,55,4,"2009-07-31","APLI"
54,58,54,57,41000,"2009-08-03","APLI"
56,57,56,56,68000,"2009-08-04","APLI"
58,58,56,58,4,"2009-08-05","APLI"
57,57,54,57,4,"2009-08-06","APLI"
55,55,55,55,16500,"2009-08-07","APLI"
58,58,54,54,263500,"2009-08-10","APLI"
58,58,55,58,290000,"2009-08-11","APLI"
58,64,57,57,2282000,"2009-08-12","APLI"
60,60,58,60,4,"2009-08-13","APLI"
58,58,58,58,11000,"2009-08-14","APLI"
57,57,57,57,75000,"2009-08-18","APLI"
56,58,56,56,4,"2009-08-19","APLI"
59,59,59,59,500,"2009-08-20","APLI"
56,56,56,56,6000,"2009-08-21","APLI"
59,59,59,59,25000,"2009-08-24","APLI"
58,58,58,58,18500,"2009-08-25","APLI"
61,61,57,61,4,"2009-08-26","APLI"
62,62,59,62,4,"2009-08-27","APLI"
60,61,60,60,94000,"2009-08-28","APLI"
60,61,58,60,232500,"2009-08-31","APLI"
56,57,55,56,1417000,"2009-09-01","APLI"
57,57,54,57,4,"2009-09-02","APLI"
56,57,56,56,4,"2009-09-03","APLI"
56,58,56,56,4,"2009-09-04","APLI"
56,56,55,56,4,"2009-09-07","APLI"
56,57,56,56,4,"2009-09-08","APLI"
58,61,57,58,1419500,"2009-09-09","APLI"
60,61,59,60,4,"2009-09-10","APLI"
58,60,57,58,4,"2009-09-11","APLI"
61,61,61,61,26500,"2009-09-14","APLI"
58,61,58,58,4,"2009-09-15","APLI"
60,60,60,60,31000,"2009-09-16","APLI"
61,61,59,61,4,"2009-09-17","APLI"
60,66,60,60,4,"2009-09-24","APLI"
60,60,60,60,3,"2009-09-25","APLI"
61,61,60,61,4,"2009-09-28","APLI"
59,59,59,59,65000,"2009-09-29","APLI"
59,60,59,59,4,"2009-09-30","APLI"
59,59,59,59,49000,"2009-10-01","APLI"
60,74,60,70,18895000,"2009-10-02","APLI"
71,73,65,66,11217500,"2009-10-05","APLI"
65,67,63,65,4,"2009-10-06","APLI"
64,66,63,64,809500,"2009-10-07","APLI"
62,63,60,62,1394000,"2009-10-08","APLI"
63,63,61,63,4,"2009-10-09","APLI"
61,63,61,61,4,"2009-10-12","APLI"
60,62,60,60,4,"2009-10-13","APLI"
63,64,60,63,4,"2009-10-14","APLI"
61,62,61,61,770000,"2009-10-15","APLI"
63,63,61,63,4,"2009-10-16","APLI"
63,64,62,63,387000,"2009-10-19","APLI"
61,63,61,61,4,"2009-10-20","APLI"
61,63,60,61,4,"2009-10-21","APLI"
61,63,60,61,4,"2009-10-22","APLI"
60,60,59,60,4,"2009-10-23","APLI"
62,63,61,62,4,"2009-10-26","APLI"
59,61,59,59,4,"2009-10-27","APLI"
59,60,58,59,605000,"2009-10-28","APLI"
59,59,57,59,4,"2009-10-29","APLI"
59,60,59,59,266000,"2009-10-30","APLI"
59,61,59,59,72500,"2009-11-02","APLI"
59,61,59,59,61500,"2009-11-03","APLI"
58,58,58,58,500,"2009-11-04","APLI"
59,62,59,59,284500,"2009-11-05","APLI"
60,61,59,60,658500,"2009-11-06","APLI"
61,61,60,61,51500,"2009-11-09","APLI"
60,61,59,60,255500,"2009-11-10","APLI"
62,62,60,62,4,"2009-11-11","APLI"
60,62,60,60,4,"2009-11-12","APLI"
61,62,61,61,184000,"2009-11-13","APLI"
62,62,60,62,4,"2009-11-16","APLI"
62,62,61,62,4,"2009-11-17","APLI"
61,62,61,61,4,"2009-11-18","APLI"
61,63,61,61,4,"2009-11-19","APLI"
62,63,60,62,4,"2009-11-20","APLI"
60,63,60,60,4,"2009-11-23","APLI"
62,62,62,62,15000,"2009-11-24","APLI"
61,63,61,61,4,"2009-11-25","APLI"
61,63,61,61,4,"2009-11-26","APLI"
60,61,60,60,699000,"2009-11-30","APLI"
61,61,60,61,70000,"2009-12-01","APLI"
62,62,62,62,500,"2009-12-02","APLI"
62,62,61,61,226000,"2009-12-03","APLI"
61,71,61,63,4307000,"2009-12-04","APLI"
63,81,63,70,129873500,"2009-12-07","APLI"
72,72,64,65,43457500,"2009-12-08","APLI"
65,67,62,65,4,"2009-12-09","APLI"
68,73,63,68,4,"2009-12-10","APLI"
70,72,64,64,16891000,"2009-12-11","APLI"
63,66,63,63,4,"2009-12-14","APLI"
61,63,61,61,4,"2009-12-15","APLI"
63,64,61,63,4,"2009-12-16","APLI"
62,65,61,62,4,"2009-12-17","APLI"
61,63,59,61,4,"2009-12-21","APLI"
60,62,60,60,4,"2009-12-22","APLI"
63,63,60,63,4,"2009-12-23","APLI"
63,66,61,66,8472500,"2009-12-28","APLI"
66,68,62,62,4763000,"2009-12-29","APLI"
62,63,62,62,1485500,"2009-12-30","APLI"
62,63,62,62,4,"2010-01-04","APLI"
62,64,62,62,2915000,"2010-01-05","APLI"
62,62,61,62,1993000,"2010-01-06","APLI"
62,63,61,62,772000,"2010-01-07","APLI"
62,63,61,62,4,"2010-01-08","APLI"
62,64,62,62,4608000,"2010-01-11","APLI"
63,65,62,63,4,"2010-01-12","APLI"
63,63,62,63,393500,"2010-01-13","APLI"
65,65,62,65,4,"2010-01-14","APLI"
65,67,63,65,9130000,"2010-01-15","APLI"
65,66,63,63,8381000,"2010-01-18","APLI"
63,65,63,63,4,"2010-01-19","APLI"
63,64,63,63,2064500,"2010-01-20","APLI"
62,64,62,62,4,"2010-01-21","APLI"
62,63,62,62,873000,"2010-01-22","APLI"
63,63,61,63,4,"2010-01-25","APLI"
63,65,62,63,3406000,"2010-01-26","APLI"
62,64,62,62,4,"2010-01-27","APLI"
63,64,62,63,4,"2010-01-28","APLI"
64,64,62,64,4,"2010-01-29","APLI"
64,64,62,64,1507500,"2010-02-01","APLI"
63,63,63,63,777500,"2010-02-02","APLI"
63,64,63,63,1161500,"2010-02-03","APLI"
64,64,63,64,784500,"2010-02-04","APLI"
63,64,63,63,5389000,"2010-02-05","APLI"
63,63,62,63,565000,"2010-02-08","APLI"
62,63,62,62,217500,"2010-02-09","APLI"
64,64,63,64,166000,"2010-02-10","APLI"
63,63,62,63,492500,"2010-02-11","APLI"
64,64,63,64,76000,"2010-02-12","APLI"
63,63,63,63,298000,"2010-02-15","APLI"
63,63,63,63,847000,"2010-02-16","APLI"
63,64,63,63,125500,"2010-02-17","APLI"
65,66,64,65,5767000,"2010-02-18","APLI"
64,65,63,64,913500,"2010-02-19","APLI"
64,65,64,64,113500,"2010-02-22","APLI"
64,65,63,64,1560500,"2010-02-23","APLI"
66,67,63,66,6143000,"2010-02-24","APLI"
70,76,66,70,38350500,"2010-02-25","APLI"
67,71,67,67,5825500,"2010-03-01","APLI"
66,68,65,66,1637000,"2010-03-02","APLI"
66,67,65,66,1024500,"2010-03-03","APLI"
65,66,65,65,1010000,"2010-03-04","APLI"
66,66,65,66,176500,"2010-03-05","APLI"
68,69,66,68,2510000,"2010-03-08","APLI"
67,70,67,67,734500,"2010-03-09","APLI"
69,69,67,69,739000,"2010-03-10","APLI"
69,70,68,69,788500,"2010-03-11","APLI"
68,71,68,68,756500,"2010-03-12","APLI"
69,69,68,69,276500,"2010-03-15","APLI"
70,73,69,70,6259000,"2010-03-17","APLI"
70,73,70,70,2762000,"2010-03-18","APLI"
77,78,71,77,23481000,"2010-03-19","APLI"
77,83,76,77,17376000,"2010-03-22","APLI"
74,79,74,74,2742500,"2010-03-23","APLI"
78,78,72,78,5793000,"2010-03-24","APLI"
76,80,76,76,7227000,"2010-03-25","APLI"
78,81,77,78,9579500,"2010-03-26","APLI"
80,80,78,80,4939000,"2010-03-29","APLI"
81,81,78,81,3621500,"2010-03-30","APLI"
82,82,78,82,3085500,"2010-03-31","APLI"
81,82,80,81,2256000,"2010-04-01","APLI"
80,81,80,80,608000,"2010-04-05","APLI"
80,81,78,80,2467500,"2010-04-06","APLI"
80,80,79,80,1667000,"2010-04-07","APLI"
80,80,79,80,580500,"2010-04-08","APLI"
79,79,79,79,540000,"2010-04-09","APLI"
80,82,78,80,3920500,"2010-04-12","APLI"
83,85,79,83,14378000,"2010-04-13","APLI"
82,85,81,82,4595500,"2010-04-14","APLI"
83,85,82,83,5012000,"2010-04-15","APLI"
83,85,82,83,2049000,"2010-04-16","APLI"
83,83,81,83,2072500,"2010-04-19","APLI"
82,85,81,82,6414000,"2010-04-20","APLI"
81,83,81,81,673000,"2010-04-21","APLI"
83,83,81,83,2193000,"2010-04-22","APLI"
81,82,80,81,1692000,"2010-04-23","APLI"
77,80,77,77,3137500,"2010-04-26","APLI"
77,80,76,77,3212000,"2010-04-27","APLI"
77,79,76,77,438500,"2010-04-28","APLI"
81,81,77,81,3273000,"2010-04-29","APLI"
81,83,80,81,4821000,"2010-04-30","APLI"
81,82,79,81,2380500,"2010-05-03","APLI"
83,83,81,83,8440000,"2010-05-04","APLI"
80,83,79,80,3380000,"2010-05-05","APLI"
78,80,78,78,1188500,"2010-05-06","APLI"
78,79,77,78,491000,"2010-05-07","APLI"
77,80,77,80,659500,"2010-05-10","APLI"
79,80,77,79,757500,"2010-05-11","APLI"
79,79,77,79,544000,"2010-05-12","APLI"
79,79,77,79,182500,"2010-05-14","APLI"
78,79,78,78,61000,"2010-05-17","APLI"
77,79,77,77,53500,"2010-05-18","APLI"
77,78,77,77,1767000,"2010-05-19","APLI"
80,88,77,80,12683000,"2010-05-20","APLI"
81,84,78,81,3897500,"2010-05-21","APLI"
79,84,79,79,2644500,"2010-05-24","APLI"
73,79,72,73,7895500,"2010-05-25","APLI"
77,78,70,77,2922500,"2010-05-26","APLI"
74,78,74,74,1285500,"2010-05-27","APLI"
76,77,76,76,4760500,"2010-05-31","APLI"
77,80,76,77,3596500,"2010-06-01","APLI"
77,78,76,77,834500,"2010-06-02","APLI"
80,81,77,80,8353500,"2010-06-03","APLI"
84,85,79,84,12068500,"2010-06-04","APLI"
79,83,78,79,5526000,"2010-06-07","APLI"
78,81,78,78,4322500,"2010-06-08","APLI"
80,81,78,80,1581500,"2010-06-09","APLI"
78,83,78,78,2535000,"2010-06-10","APLI"
79,81,79,79,1800000,"2010-06-11","APLI"
86,88,79,86,19790000,"2010-06-14","APLI"
81,87,81,81,8333500,"2010-06-15","APLI"
79,82,79,79,3661000,"2010-06-16","APLI"
82,83,79,82,2958000,"2010-06-17","APLI"
80,82,80,80,647000,"2010-06-18","APLI"
81,82,80,81,701500,"2010-06-21","APLI"
80,81,79,80,1188500,"2010-06-22","APLI"
102,108,80,102,64392000,"2010-06-23","APLI"
91,105,90,91,14313000,"2010-06-24","APLI"
94,94,88,94,1567500,"2010-06-25","APLI"
94,95,91,94,1702000,"2010-06-28","APLI"
92,95,89,92,2088500,"2010-06-29","APLI"
95,97,89,95,3123000,"2010-06-30","APLI"
93,93,91,93,875500,"2010-07-01","APLI"
92,93,90,92,386500,"2010-07-02","APLI"
90,92,89,90,84000,"2010-07-05","APLI"
92,92,87,92,1245500,"2010-07-06","APLI"
89,90,88,89,151500,"2010-07-07","APLI"
94,94,87,94,577000,"2010-07-08","APLI"
94,95,89,94,866500,"2010-07-09","APLI"
94,94,88,88,1060500,"2010-07-12","APLI"
88,91,88,88,725000,"2010-07-13","APLI"
91,91,87,91,499000,"2010-07-14","APLI"
90,92,87,90,1165500,"2010-07-15","APLI"
90,90,87,90,1165000,"2010-07-16","APLI"
87,88,87,87,378000,"2010-07-19","APLI"
90,90,86,90,1205500,"2010-07-20","APLI"
87,89,87,87,225500,"2010-07-21","APLI"
90,92,86,90,2586500,"2010-07-22","APLI"
90,90,87,90,302000,"2010-07-23","APLI"
90,90,87,90,652000,"2010-07-26","APLI"
91,91,86,91,1380000,"2010-07-27","APLI"
91,91,87,91,1623500,"2010-07-28","APLI"
89,89,87,89,621500,"2010-07-29","APLI"
90,90,87,90,1171000,"2010-07-30","APLI"
87,88,87,87,270500,"2010-08-02","APLI"
88,88,85,88,982500,"2010-08-03","APLI"
87,90,85,87,1783500,"2010-08-04","APLI"
86,88,86,86,178500,"2010-08-05","APLI"
90,93,86,90,6425000,"2010-08-06","APLI"
90,90,87,90,3122500,"2010-08-09","APLI"
88,90,87,88,543500,"2010-08-10","APLI"
87,88,86,87,321500,"2010-08-11","APLI"
88,88,86,88,525000,"2010-08-12","APLI"
87,87,86,87,52500,"2010-08-13","APLI"
87,87,86,87,72500,"2010-08-16","APLI"
87,88,86,87,143500,"2010-08-18","APLI"
86,89,86,86,2909000,"2010-08-19","APLI"
86,87,86,86,171500,"2010-08-20","APLI"
85,85,85,85,298000,"2010-08-23","APLI"
85,86,83,85,617000,"2010-08-24","APLI"
85,85,85,85,3000,"2010-08-25","APLI"
84,85,83,84,302000,"2010-08-26","APLI"
83,86,82,83,481000,"2010-08-27","APLI"
82,83,82,82,417000,"2010-08-30","APLI"
83,83,79,83,315000,"2010-08-31","APLI"
80,83,80,80,152500,"2010-09-01","APLI"
80,82,78,80,1073500,"2010-09-02","APLI"
80,81,78,80,583000,"2010-09-03","APLI"
80,80,80,80,815500,"2010-09-06","APLI"
82,82,80,82,1155500,"2010-09-07","APLI"
82,86,80,85,2069500,"2010-09-15","APLI"
84,88,84,84,789500,"2010-09-16","APLI"
88,88,85,88,162500,"2010-09-17","APLI"
87,88,87,87,135000,"2010-09-20","APLI"
90,90,85,90,985000,"2010-09-21","APLI"
91,93,88,91,5207500,"2010-09-22","APLI"
88,92,87,88,3914000,"2010-09-23","APLI"
86,88,85,86,1426000,"2010-09-24","APLI"
86,88,86,86,1218000,"2010-09-27","APLI"
88,90,86,88,602000,"2010-09-28","APLI"
89,89,85,89,246500,"2010-09-29","APLI"
85,89,85,85,768500,"2010-09-30","APLI"
85,87,85,85,623000,"2010-10-01","APLI"
90,90,85,90,1318500,"2010-10-04","APLI"
96,96,89,96,5961500,"2010-10-05","APLI"
92,97,91,92,1474000,"2010-10-06","APLI"
90,93,85,90,1572000,"2010-10-07","APLI"
90,90,86,90,265500,"2010-10-08","APLI"
89,89,89,89,30000,"2010-10-11","APLI"
89,90,86,89,504000,"2010-10-12","APLI"
90,92,88,90,454000,"2010-10-13","APLI"
88,90,88,88,457500,"2010-10-14","APLI"
88,90,88,88,161000,"2010-10-15","APLI"
87,89,87,87,134000,"2010-10-18","APLI"
86,88,86,86,206000,"2010-10-19","APLI"
90,90,86,90,989500,"2010-10-20","APLI"
89,90,88,89,201000,"2010-10-21","APLI"
91,91,88,91,966500,"2010-10-22","APLI"
90,91,89,90,527000,"2010-10-25","APLI"
89,90,88,89,1218500,"2010-10-26","APLI"
89,89,88,89,4e+05,"2010-10-27","APLI"
90,90,88,90,1550000,"2010-10-28","APLI"
89,90,89,89,316500,"2010-10-29","APLI"
93,93,88,93,441000,"2010-11-01","APLI"
90,95,89,90,379000,"2010-11-02","APLI"
91,93,87,91,2564000,"2010-11-03","APLI"
91,91,89,91,3041500,"2010-11-04","APLI"
90,91,89,90,301500,"2010-11-05","APLI"
92,92,88,92,1793000,"2010-11-08","APLI"
89,93,89,89,1573500,"2010-11-09","APLI"
92,93,90,92,1104000,"2010-11-10","APLI"
93,96,93,93,1732000,"2010-11-11","APLI"
90,92,89,90,349000,"2010-11-12","APLI"
90,92,88,90,505500,"2010-11-15","APLI"
89,91,89,89,115000,"2010-11-16","APLI"
88,89,88,88,156500,"2010-11-18","APLI"
88,89,88,88,30000,"2010-11-19","APLI"
89,90,89,89,446000,"2010-11-22","APLI"
89,90,89,89,210500,"2010-11-23","APLI"
89,89,89,89,106500,"2010-11-24","APLI"
89,90,89,89,1265000,"2010-11-25","APLI"
89,89,89,89,1550000,"2010-11-26","APLI"
87,89,87,87,450000,"2010-11-29","APLI"
88,88,88,88,37500,"2010-11-30","APLI"
90,90,87,90,1036000,"2010-12-01","APLI"
89,90,89,89,40000,"2010-12-02","APLI"
87,89,87,87,370000,"2010-12-03","APLI"
88,90,88,88,40000,"2010-12-06","APLI"
88,88,88,88,26000,"2010-12-08","APLI"
90,90,87,90,26500,"2010-12-09","APLI"
92,92,90,92,370500,"2010-12-10","APLI"
92,93,90,92,179500,"2010-12-13","APLI"
91,93,90,91,651000,"2010-12-14","APLI"
95,98,90,95,2072500,"2010-12-15","APLI"
92,96,90,92,952000,"2010-12-16","APLI"
90,91,89,90,8000,"2010-12-17","APLI"
90,92,88,90,197000,"2010-12-20","APLI"
91,91,88,91,202000,"2010-12-21","APLI"
91,91,91,91,202000,"2010-12-22","APLI"
90,92,90,90,25000,"2010-12-23","APLI"
89,89,89,89,4500,"2010-12-27","APLI"
88,92,88,88,277000,"2010-12-28","APLI"
91,91,89,91,81500,"2010-12-29","APLI"
90,93,90,90,1059500,"2010-12-30","APLI"
90,92,89,90,33000,"2011-01-03","APLI"
94,94,88,94,2541500,"2011-01-04","APLI"
96,96,91,96,2686000,"2011-01-05","APLI"
93,94,93,93,150500,"2011-01-06","APLI"
93,94,92,93,71500,"2011-01-07","APLI"
92,93,89,92,852000,"2011-01-10","APLI"
89,90,89,89,29500,"2011-01-11","APLI"
91,92,86,91,7410500,"2011-01-12","APLI"
91,91,89,91,688000,"2011-01-13","APLI"
91,92,89,91,271500,"2011-01-14","APLI"
90,90,89,90,279500,"2011-01-17","APLI"
89,92,89,89,201500,"2011-01-18","APLI"
89,89,89,89,105000,"2011-01-19","APLI"
89,89,88,89,563000,"2011-01-20","APLI"
88,88,88,88,134000,"2011-01-21","APLI"
89,91,89,89,1724000,"2011-01-24","APLI"
90,90,88,90,5500,"2011-01-25","APLI"
91,91,89,91,1325000,"2011-01-26","APLI"
90,90,90,90,51000,"2011-01-27","APLI"
90,90,90,90,175000,"2011-01-28","APLI"
88,89,88,88,125500,"2011-01-31","APLI"
92,92,90,92,426000,"2011-02-01","APLI"
94,94,91,94,515500,"2011-02-02","APLI"
91,94,90,91,490000,"2011-02-04","APLI"
92,95,92,92,1084500,"2011-02-07","APLI"
92,93,92,92,104000,"2011-02-08","APLI"
91,92,91,91,18000,"2011-02-09","APLI"
91,91,90,91,30500,"2011-02-10","APLI"
91,91,91,91,18500,"2011-02-11","APLI"
93,93,90,93,813500,"2011-02-14","APLI"
91,91,91,91,16000,"2011-02-16","APLI"
93,93,93,93,855000,"2011-02-17","APLI"
94,94,91,94,632500,"2011-02-18","APLI"
92,93,92,92,125500,"2011-02-21","APLI"
93,93,93,93,500,"2011-02-22","APLI"
93,93,93,93,500,"2011-02-23","APLI"
91,93,91,91,4000,"2011-02-24","APLI"
93,93,93,93,1000,"2011-02-25","APLI"
91,93,91,91,154500,"2011-02-28","APLI"
92,92,92,92,95000,"2011-03-01","APLI"
90,91,90,90,138500,"2011-03-02","APLI"
90,93,90,90,148500,"2011-03-03","APLI"
90,90,90,90,148500,"2011-03-04","APLI"
90,90,90,90,5500,"2011-03-07","APLI"
90,90,90,90,5000,"2011-03-08","APLI"
92,92,92,92,33000,"2011-03-09","APLI"
90,90,90,90,85000,"2011-03-10","APLI"
94,94,90,94,811500,"2011-03-11","APLI"
92,92,90,92,76000,"2011-03-14","APLI"
90,92,90,90,225000,"2011-03-15","APLI"
90,90,90,90,135000,"2011-03-16","APLI"
90,90,90,90,135000,"2011-03-17","APLI"
90,90,90,90,20000,"2011-03-18","APLI"
94,94,93,94,688500,"2011-03-21","APLI"
91,91,91,91,27500,"2011-03-22","APLI"
94,94,93,93,460000,"2011-03-23","APLI"
92,92,92,92,7500,"2011-03-24","APLI"
92,92,92,92,193500,"2011-03-25","APLI"
95,95,93,95,350500,"2011-03-28","APLI"
98,100,94,98,1210000,"2011-03-29","APLI"
96,98,95,96,327000,"2011-03-30","APLI"
95,100,95,95,260000,"2011-03-31","APLI"
100,100,95,100,222000,"2011-04-01","APLI"
105,105,96,105,2136500,"2011-04-04","APLI"
100,104,99,100,1204000,"2011-04-05","APLI"
105,105,100,105,1800500,"2011-04-06","APLI"
104,106,104,104,1089500,"2011-04-07","APLI"
106,106,102,106,839500,"2011-04-08","APLI"
106,107,106,106,252000,"2011-04-11","APLI"
103,107,103,103,175000,"2011-04-12","APLI"
102,102,102,102,1000,"2011-04-13","APLI"
107,115,102,107,995500,"2011-04-14","APLI"
113,113,105,113,420000,"2011-04-15","APLI"
112,112,110,112,40500,"2011-04-18","APLI"
113,116,112,113,370500,"2011-04-19","APLI"
119,119,111,119,273500,"2011-04-20","APLI"
115,122,115,115,164000,"2011-04-21","APLI"
116,120,115,116,3e+05,"2011-04-25","APLI"
117,124,115,117,566500,"2011-04-26","APLI"
120,120,115,120,373000,"2011-04-27","APLI"
118,118,117,118,121500,"2011-04-28","APLI"
118,118,118,118,121500,"2011-04-29","APLI"
110,116,110,110,424000,"2011-05-02","APLI"
108,110,105,108,471500,"2011-05-03","APLI"
112,113,108,112,203000,"2011-05-04","APLI"
112,112,112,112,13500,"2011-05-05","APLI"
112,114,105,112,202000,"2011-05-06","APLI"
112,113,108,112,21000,"2011-05-09","APLI"
112,112,108,112,24500,"2011-05-10","APLI"
115,115,108,115,366000,"2011-05-11","APLI"
115,115,108,115,150000,"2011-05-12","APLI"
115,115,111,115,8500,"2011-05-13","APLI"
111,112,111,111,25500,"2011-05-16","APLI"
115,115,111,115,39500,"2011-05-18","APLI"
114,115,114,114,46000,"2011-05-19","APLI"
114,114,111,114,1051000,"2011-05-20","APLI"
113,113,110,113,776000,"2011-05-23","APLI"
118,118,113,118,1971000,"2011-05-24","APLI"
159,159,118,159,19271500,"2011-05-25","APLI"
205,210,175,205,51746500,"2011-05-26","APLI"
188,205,180,188,20231000,"2011-05-27","APLI"
210,215,185,210,38603000,"2011-05-30","APLI"
215,220,205,215,12519000,"2011-05-31","APLI"
210,220,205,210,10860500,"2011-06-01","APLI"
210,210,200,210,3930000,"2011-06-03","APLI"
199,210,199,199,5149500,"2011-06-06","APLI"
191,205,189,191,15733000,"2011-06-07","APLI"
195,199,190,195,19233000,"2011-06-08","APLI"
196,198,192,196,11670500,"2011-06-09","APLI"
191,198,187,191,11772000,"2011-06-10","APLI"
188,192,187,188,2295000,"2011-06-13","APLI"
190,192,187,190,9878000,"2011-06-14","APLI"
187,192,185,187,12075500,"2011-06-15","APLI"
187,187,183,187,3723500,"2011-06-16","APLI"
186,190,184,186,869000,"2011-06-17","APLI"
185,187,184,185,736500,"2011-06-20","APLI"
187,188,185,187,1051000,"2011-06-21","APLI"
185,189,183,185,2599000,"2011-06-22","APLI"
194,197,185,194,10367000,"2011-06-23","APLI"
196,197,192,196,3412000,"2011-06-24","APLI"
205,220,194,205,45164000,"2011-06-27","APLI"
199,215,198,199,28708500,"2011-06-28","APLI"
199,205,199,199,22728000,"2011-06-30","APLI"
205,205,200,205,11309000,"2011-07-01","APLI"
205,205,205,205,0,"2011-07-04","APLI"
197,210,197,197,26739500,"2011-07-05","APLI"
197,199,196,197,3564000,"2011-07-06","APLI"
197,199,197,197,4919000,"2011-07-07","APLI"
199,200,198,199,3573000,"2011-07-08","APLI"
197,200,195,197,12083000,"2011-07-11","APLI"
197,199,195,197,4821000,"2011-07-12","APLI"
200,205,197,200,17970000,"2011-07-13","APLI"
198,205,197,198,13494500,"2011-07-14","APLI"
198,200,197,198,13079500,"2011-07-15","APLI"
205,205,198,205,13727500,"2011-07-18","APLI"
200,205,199,200,11193000,"2011-07-19","APLI"
205,205,200,205,11677500,"2011-07-20","APLI"
200,205,198,200,22508500,"2011-07-21","APLI"
178,181,175,178,12057500,"2011-07-22","APLI"
174,178,165,174,6784500,"2011-07-25","APLI"
173,174,172,173,5229500,"2011-07-26","APLI"
168,172,167,168,3511000,"2011-07-27","APLI"
162,168,161,162,6808000,"2011-07-28","APLI"
158,164,153,158,2270000,"2011-07-29","APLI"
159,164,159,159,3902500,"2011-08-01","APLI"
159,162,158,159,1998500,"2011-08-02","APLI"
157,159,156,157,991000,"2011-08-03","APLI"
156,158,155,156,1549000,"2011-08-04","APLI"
141,151,119,141,4267500,"2011-08-05","APLI"
128,136,122,128,1754500,"2011-08-08","APLI"
120,127,108,120,2519500,"2011-08-09","APLI"
123,130,120,123,522000,"2011-08-10","APLI"
121,123,116,121,593000,"2011-08-11","APLI"
121,125,121,121,313000,"2011-08-12","APLI"
141,147,123,141,5583000,"2011-08-15","APLI"
136,146,134,136,7443000,"2011-08-16","APLI"
136,141,135,136,6459000,"2011-08-18","APLI"
126,134,126,126,2179500,"2011-08-19","APLI"
125,127,122,125,876000,"2011-08-22","APLI"
127,130,125,127,1037500,"2011-08-23","APLI"
126,128,125,126,915000,"2011-08-24","APLI"
125,127,124,125,1615000,"2011-08-25","APLI"
122,125,122,122,971000,"2011-08-26","APLI"
121,124,121,121,401500,"2011-09-05","APLI"
122,122,120,122,532500,"2011-09-06","APLI"
123,126,122,123,1337500,"2011-09-07","APLI"
122,127,122,122,5149500,"2011-09-08","APLI"
121,123,120,121,2500000,"2011-09-09","APLI"
119,120,115,119,805500,"2011-09-12","APLI"
119,121,117,119,925000,"2011-09-13","APLI"
117,123,117,117,1691000,"2011-09-14","APLI"
116,120,114,116,1253000,"2011-09-15","APLI"
118,122,116,118,1503000,"2011-09-16","APLI"
114,119,113,114,1250500,"2011-09-19","APLI"
114,114,110,114,158000,"2011-09-20","APLI"
112,116,112,112,627000,"2011-09-21","APLI"
99,112,90,99,1078000,"2011-09-22","APLI"
98,101,95,98,326000,"2011-09-23","APLI"
89,99,88,89,2985500,"2011-09-26","APLI"
90,93,87,90,3498500,"2011-09-27","APLI"
88,91,87,88,9556000,"2011-09-28","APLI"
88,90,85,88,1659500,"2011-09-29","APLI"
87,88,86,87,712500,"2011-09-30","APLI"
80,86,79,80,1937500,"2011-10-03","APLI"
79,82,76,79,1014500,"2011-10-04","APLI"
80,87,77,80,457500,"2011-10-05","APLI"
85,86,80,85,870500,"2011-10-06","APLI"
90,92,85,90,6551500,"2011-10-07","APLI"
90,94,86,90,3922000,"2011-10-10","APLI"
88,92,87,88,19315000,"2011-10-11","APLI"
89,90,87,89,13197500,"2011-10-12","APLI"
89,91,89,89,2407000,"2011-10-13","APLI"
89,91,89,89,1016000,"2011-10-14","APLI"
90,92,90,90,2484000,"2011-10-17","APLI"
87,89,87,87,1598500,"2011-10-18","APLI"
89,90,86,89,2049000,"2011-10-19","APLI"
87,89,87,87,2115000,"2011-10-20","APLI"
86,87,86,86,441500,"2011-10-21","APLI"
87,89,87,87,105500,"2011-10-24","APLI"
86,88,86,86,1363500,"2011-10-25","APLI"
86,88,84,86,176500,"2011-10-26","APLI"
88,89,86,88,1190000,"2011-10-27","APLI"
87,89,87,87,1469000,"2011-10-28","APLI"
87,87,86,87,996000,"2011-10-31","APLI"
85,87,84,85,1687500,"2011-11-01","APLI"
86,86,84,86,197000,"2011-11-02","APLI"
85,86,85,85,192000,"2011-11-03","APLI"
85,87,85,85,965000,"2011-11-04","APLI"
86,86,84,86,378500,"2011-11-07","APLI"
86,87,85,86,901000,"2011-11-08","APLI"
86,86,85,86,273500,"2011-11-09","APLI"
85,85,84,85,495000,"2011-11-10","APLI"
86,86,84,86,880500,"2011-11-11","APLI"
86,86,85,86,592500,"2011-11-14","APLI"
85,85,85,85,45500,"2011-11-15","APLI"
84,86,84,84,1767000,"2011-11-16","APLI"
86,86,84,86,9366000,"2011-11-17","APLI"
85,85,84,85,3047000,"2011-11-18","APLI"
84,85,84,84,535500,"2011-11-21","APLI"
83,84,82,83,61500,"2011-11-22","APLI"
83,84,82,83,322000,"2011-11-23","APLI"
82,84,82,82,116500,"2011-11-24","APLI"
80,82,79,80,879500,"2011-11-25","APLI"
79,81,79,79,151000,"2011-11-28","APLI"
81,82,79,81,1088000,"2011-11-29","APLI"
80,80,79,80,144000,"2011-11-30","APLI"
80,80,80,80,0,"2011-12-01","APLI"
79,80,79,79,107500,"2011-12-02","APLI"
78,80,78,78,1156500,"2011-12-05","APLI"
75,79,75,75,4911000,"2011-12-06","APLI"
73,77,73,73,12340500,"2011-12-07","APLI"
74,76,73,74,8332000,"2011-12-08","APLI"
75,75,73,75,5330500,"2011-12-09","APLI"
79,83,75,79,96367000,"2011-12-12","APLI"
76,80,75,76,9081500,"2011-12-13","APLI"
75,77,74,75,2952000,"2011-12-14","APLI"
75,75,73,75,7843000,"2011-12-15","APLI"
74,76,74,74,3580000,"2011-12-16","APLI"
74,74,74,74,0,"2011-12-19","APLI"
77,79,76,77,7444000,"2011-12-20","APLI"
77,78,76,77,2465500,"2011-12-21","APLI"
78,78,77,78,675500,"2011-12-22","APLI"
76,77,75,76,853500,"2011-12-23","APLI"
76,77,75,76,263500,"2011-12-27","APLI"
76,77,75,76,982500,"2011-12-28","APLI"
76,76,75,76,243500,"2011-12-29","APLI"
75,77,75,75,601000,"2011-12-30","APLI"
75,77,74,75,704000,"2012-01-02","APLI"
76,76,75,76,333000,"2012-01-03","APLI"
76,77,75,76,8639500,"2012-01-04","APLI"
75,76,74,75,5236500,"2012-01-05","APLI"
81,81,75,81,16313000,"2012-01-06","APLI"
85,87,79,85,37104000,"2012-01-09","APLI"
81,86,81,81,9984000,"2012-01-10","APLI"
83,85,77,83,11759000,"2012-01-11","APLI"
91,95,83,91,26179500,"2012-01-12","APLI"
91,92,89,91,4,"2012-01-13","APLI"
87,90,86,87,4616000,"2012-01-16","APLI"
88,89,87,88,4530000,"2012-01-17","APLI"
89,92,87,89,6281500,"2012-01-18","APLI"
89,91,87,89,3015500,"2012-01-19","APLI"
86,90,86,86,1700000,"2012-01-20","APLI"
88,88,86,88,1677500,"2012-01-24","APLI"
87,89,86,87,2096500,"2012-01-25","APLI"
85,87,85,85,1710500,"2012-01-26","APLI"
81,85,81,81,4553500,"2012-01-27","APLI"
80,82,79,80,1721000,"2012-01-30","APLI"
84,88,80,84,12984500,"2012-01-31","APLI"
85,86,84,85,7002000,"2012-02-01","APLI"
85,87,84,85,2297500,"2012-02-02","APLI"
84,85,83,84,755000,"2012-02-03","APLI"
82,85,82,82,1028000,"2012-02-06","APLI"
82,83,81,82,1158000,"2012-02-07","APLI"
82,82,81,82,1654500,"2012-02-08","APLI"
82,82,81,82,603500,"2012-02-09","APLI"
81,82,80,81,399500,"2012-02-10","APLI"
81,82,80,81,3616000,"2012-02-13","APLI"
82,85,81,82,3159500,"2012-02-14","APLI"
81,83,81,81,723000,"2012-02-15","APLI"
82,82,81,82,575500,"2012-02-16","APLI"
81,83,81,81,407000,"2012-02-17","APLI"
80,83,80,80,1408500,"2012-02-20","APLI"
81,82,80,81,1049000,"2012-02-21","APLI"
82,82,81,82,1064500,"2012-02-22","APLI"
81,81,80,81,938500,"2012-02-23","APLI"
80,81,79,80,1763000,"2012-02-24","APLI"
80,81,77,80,1378500,"2012-02-27","APLI"
80,82,79,80,619500,"2012-02-28","APLI"
81,81,79,81,463500,"2012-02-29","APLI"
80,80,79,80,350000,"2012-03-01","APLI"
81,81,79,81,99000,"2012-03-02","APLI"
80,80,79,80,257500,"2012-03-05","APLI"
79,79,79,79,62500,"2012-03-06","APLI"
79,79,78,79,97000,"2012-03-07","APLI"
80,80,79,80,347000,"2012-03-08","APLI"
79,80,79,80,2,"2012-03-09","APLI"
78,79,77,78,1572500,"2012-03-12","APLI"
80,82,78,80,4120500,"2012-03-13","APLI"
79,81,78,79,2226000,"2012-03-14","APLI"
79,80,79,79,3e+05,"2012-03-15","APLI"
80,80,78,80,317500,"2012-03-16","APLI"
79,79,78,79,493500,"2012-03-19","APLI"
79,79,77,79,685500,"2012-03-20","APLI"
78,79,77,78,162000,"2012-03-21","APLI"
78,80,78,78,138000,"2012-03-22","APLI"
79,80,77,79,692000,"2012-03-26","APLI"
79,79,77,79,75000,"2012-03-27","APLI"
79,79,77,79,254500,"2012-03-28","APLI"
79,80,78,79,365500,"2012-03-29","APLI"
79,80,78,79,185000,"2012-03-30","APLI"
81,82,78,81,3220500,"2012-04-02","APLI"
81,81,81,81,0,"2012-04-03","APLI"
113,113,84,113,79327000,"2012-04-04","APLI"
103,118,100,103,41016500,"2012-04-05","APLI"
105,109,97,105,16547500,"2012-04-09","APLI"
104,106,101,104,4260000,"2012-04-10","APLI"
103,108,100,103,6011500,"2012-04-11","APLI"
107,108,104,107,4776000,"2012-04-12","APLI"
108,111,106,108,7129000,"2012-04-13","APLI"
107,111,105,107,2850500,"2012-04-16","APLI"
109,114,107,109,7459000,"2012-04-17","APLI"
116,120,109,116,25336000,"2012-04-18","APLI"
119,125,117,119,24399500,"2012-04-19","APLI"
124,128,119,124,14867000,"2012-04-20","APLI"
121,129,119,121,8499500,"2012-04-23","APLI"
124,125,121,124,8286500,"2012-04-24","APLI"
125,126,122,125,5142000,"2012-04-25","APLI"
127,130,125,127,11753000,"2012-04-26","APLI"
127,129,125,127,6405000,"2012-04-27","APLI"
122,128,120,122,6837500,"2012-04-30","APLI"
119,123,117,119,5637500,"2012-05-01","APLI"
115,120,113,115,3484000,"2012-05-02","APLI"
112,118,111,112,1780000,"2012-05-03","APLI"
111,113,109,111,2317500,"2012-05-04","APLI"
111,113,109,111,795500,"2012-05-07","APLI"
113,113,111,113,225500,"2012-05-08","APLI"
112,112,109,112,684000,"2012-05-09","APLI"
110,113,109,110,761500,"2012-05-10","APLI"
107,111,107,107,495000,"2012-05-11","APLI"
102,110,102,102,777500,"2012-05-14","APLI"
104,104,98,104,852500,"2012-05-15","APLI"
101,104,97,101,1811500,"2012-05-16","APLI"
99,99,96,99,409000,"2012-05-21","APLI"
102,104,99,102,770500,"2012-05-22","APLI"
99,104,99,99,517000,"2012-05-23","APLI"
100,101,99,100,123500,"2012-05-24","APLI"
100,100,96,100,156000,"2012-05-25","APLI"
99,100,98,99,307000,"2012-05-28","APLI"
100,101,97,100,209000,"2012-05-29","APLI"
100,100,98,100,120000,"2012-05-30","APLI"
99,99,97,99,392500,"2012-05-31","APLI"
91,98,91,91,373500,"2012-06-01","APLI"
84,89,83,84,1239500,"2012-06-04","APLI"
85,87,83,85,174000,"2012-06-05","APLI"
86,86,85,86,178500,"2012-06-06","APLI"
86,87,86,86,236000,"2012-06-07","APLI"
84,86,84,84,106500,"2012-06-08","APLI"
87,88,85,87,244000,"2012-06-11","APLI"
85,85,85,85,592500,"2012-06-12","APLI"
88,88,85,88,1101000,"2012-06-13","APLI"
87,88,86,87,719500,"2012-06-14","APLI"
89,90,85,89,30500,"2012-06-15","APLI"
88,91,86,88,391000,"2012-06-18","APLI"
88,91,88,88,334500,"2012-06-19","APLI"
89,92,88,89,984000,"2012-06-20","APLI"
91,91,88,91,156500,"2012-06-21","APLI"
90,90,86,90,11500,"2012-06-22","APLI"
88,88,88,88,53500,"2012-06-25","APLI"
88,88,85,88,42000,"2012-06-26","APLI"
88,88,85,86,120500,"2012-06-27","APLI"
86,88,86,86,1171000,"2012-06-28","APLI"
86,87,84,84,46000,"2012-06-29","APLI"
86,87,85,86,348000,"2012-07-02","APLI"
88,88,85,88,113500,"2012-07-03","APLI"
89,89,87,89,215000,"2012-07-04","APLI"
94,97,88,94,510500,"2012-07-05","APLI"
93,94,89,93,361000,"2012-07-06","APLI"
91,94,90,91,173500,"2012-07-09","APLI"
91,93,91,91,692500,"2012-07-10","APLI"
90,93,89,90,514000,"2012-07-11","APLI"
92,92,89,92,92000,"2012-07-12","APLI"
89,91,89,89,115500,"2012-07-13","APLI"
90,91,90,90,156500,"2012-07-16","APLI"
91,94,90,91,73000,"2012-07-17","APLI"
89,91,89,89,511000,"2012-07-18","APLI"
88,90,88,88,295000,"2012-07-19","APLI"
89,90,87,89,392500,"2012-07-20","APLI"
85,89,85,85,238000,"2012-07-23","APLI"
87,87,85,87,32000,"2012-07-24","APLI"
89,89,85,89,209500,"2012-07-25","APLI"
90,90,87,90,59500,"2012-07-26","APLI"
90,90,87,90,93500,"2012-07-27","APLI"
88,90,88,88,639500,"2012-07-30","APLI"
91,93,87,91,1215000,"2012-07-31","APLI"
91,93,89,91,1122000,"2012-08-01","APLI"
85,90,85,85,729000,"2012-08-02","APLI"
90,90,85,90,691000,"2012-08-03","APLI"
91,92,89,91,68000,"2012-08-06","APLI"
88,91,88,88,34000,"2012-08-07","APLI"
89,91,88,89,1051000,"2012-08-08","APLI"
87,91,86,87,49500,"2012-08-09","APLI"
86,87,85,86,158000,"2012-08-10","APLI"
86,88,85,86,519000,"2012-08-13","APLI"
88,89,83,88,10500,"2012-08-14","APLI"
87,87,87,87,4500,"2012-08-15","APLI"
85,89,85,85,34500,"2012-08-16","APLI"
91,91,84,91,65500,"2012-08-23","APLI"
86,90,85,86,166000,"2012-08-24","APLI"
85,85,85,85,500,"2012-08-27","APLI"
86,86,86,86,50500,"2012-08-28","APLI"
84,86,83,84,174000,"2012-08-29","APLI"
80,84,80,80,50000,"2012-08-30","APLI"
84,88,84,84,464000,"2012-08-31","APLI"
85,86,85,85,257000,"2012-09-03","APLI"
85,85,85,85,450500,"2012-09-04","APLI"
88,94,85,88,649500,"2012-09-05","APLI"
89,89,86,89,27000,"2012-09-06","APLI"
88,90,88,88,427500,"2012-09-07","APLI"
88,90,88,88,1464000,"2012-09-10","APLI"
88,89,88,88,10500,"2012-09-11","APLI"
89,89,88,89,516000,"2012-09-12","APLI"
87,89,86,87,132500,"2012-09-13","APLI"
88,90,88,88,71500,"2012-09-14","APLI"
87,88,87,87,728500,"2012-09-17","APLI"
87,87,87,87,155000,"2012-09-18","APLI"
88,88,87,88,6000,"2012-09-19","APLI"
88,88,88,88,6000,"2012-09-20","APLI"
89,90,87,89,34000,"2012-09-21","APLI"
89,91,88,89,140000,"2012-09-24","APLI"
89,89,89,89,140000,"2012-09-25","APLI"
89,89,88,89,209500,"2012-09-26","APLI"
89,89,89,89,50000,"2012-09-27","APLI"
89,89,89,89,500,"2012-09-28","APLI"
89,91,89,89,201500,"2012-10-01","APLI"
89,90,89,89,656500,"2012-10-02","APLI"
89,89,89,89,1500,"2012-10-03","APLI"
93,95,89,93,704500,"2012-10-04","APLI"
91,94,91,91,299500,"2012-10-05","APLI"
89,90,86,89,836500,"2012-10-08","APLI"
91,91,87,91,52500,"2012-10-09","APLI"
90,91,90,90,4500,"2012-10-10","APLI"
89,89,89,89,502500,"2012-10-11","APLI"
92,92,92,92,500,"2012-10-12","APLI"
89,90,89,89,1015500,"2012-10-15","APLI"
90,92,90,90,32500,"2012-10-16","APLI"
88,91,88,88,670500,"2012-10-17","APLI"
90,92,88,90,410000,"2012-10-18","APLI"
89,92,89,89,534500,"2012-10-19","APLI"
84,84,84,84,500,"2012-10-22","APLI"
88,88,87,88,58000,"2012-10-23","APLI"
88,88,88,88,2500,"2012-10-24","APLI"
89,90,89,89,1500,"2012-10-25","APLI"
89,91,89,89,1000,"2012-10-29","APLI"
89,89,89,89,1000,"2012-10-30","APLI"
89,89,89,89,1000,"2012-10-31","APLI"
89,89,84,89,164500,"2012-11-01","APLI"
90,90,89,90,3000,"2012-11-02","APLI"
85,89,85,85,375000,"2012-11-05","APLI"
89,89,88,89,5500,"2012-11-06","APLI"
85,85,85,85,2500,"2012-11-07","APLI"
85,90,85,85,130000,"2012-11-08","APLI"
89,89,86,89,4000,"2012-11-09","APLI"
85,85,85,85,25000,"2012-11-12","APLI"
85,85,85,85,25000,"2012-11-13","APLI"
87,89,86,87,152500,"2012-11-14","APLI"
86,87,85,86,911000,"2012-11-19","APLI"
85,85,85,85,1e+05,"2012-11-20","APLI"
90,90,85,90,264500,"2012-11-21","APLI"
89,90,89,89,12500,"2012-11-22","APLI"
87,87,87,87,17500,"2012-11-23","APLI"
87,87,85,87,5000,"2012-11-26","APLI"
87,87,87,87,93500,"2012-11-27","APLI"
85,86,85,85,667500,"2012-11-28","APLI"
85,85,85,85,2500,"2012-11-29","APLI"
85,85,85,85,500,"2012-11-30","APLI"
86,87,86,86,23000,"2012-12-03","APLI"
85,85,85,85,8000,"2012-12-04","APLI"
86,86,85,86,30000,"2012-12-05","APLI"
85,92,85,85,3000,"2012-12-06","APLI"
85,85,85,85,3000,"2012-12-07","APLI"
84,84,84,84,500,"2012-12-10","APLI"
87,88,86,87,8000,"2012-12-11","APLI"
87,87,87,87,4,"2012-12-12","APLI"
88,94,86,88,457500,"2012-12-13","APLI"
89,89,86,89,11000,"2012-12-14","APLI"
86,88,85,86,42000,"2012-12-17","APLI"
87,87,85,87,192500,"2012-12-18","APLI"
86,87,85,86,53000,"2012-12-19","APLI"
87,87,83,87,51000,"2012-12-20","APLI"
85,89,85,85,45500,"2012-12-21","APLI"
85,88,85,85,3,"2012-12-26","APLI"
86,89,86,86,6000,"2012-12-27","APLI"
86,86,86,86,0,"2012-12-28","APLI"
87,89,87,87,127000,"2013-01-02","APLI"
87,87,87,87,127000,"2013-01-03","APLI"
87,87,87,87,0,"2013-01-04","APLI"
88,89,88,88,21500,"2013-01-07","APLI"
88,89,88,88,468000,"2013-01-08","APLI"
89,90,89,89,29500,"2013-01-09","APLI"
89,89,86,89,1000,"2013-01-10","APLI"
89,89,89,89,9500,"2013-01-11","APLI"
89,89,89,89,9500,"2013-01-14","APLI"
90,90,90,90,500,"2013-01-15","APLI"
90,90,90,90,500,"2013-01-16","APLI"
86,92,86,86,25000,"2013-01-17","APLI"
91,91,91,91,500,"2013-01-18","APLI"
84,86,81,84,124000,"2013-01-21","APLI"
85,90,84,85,246000,"2013-01-22","APLI"
86,90,86,86,53000,"2013-01-23","APLI"
87,89,85,87,3000,"2013-01-25","APLI"
89,89,84,89,210000,"2013-01-28","APLI"
87,88,84,87,39500,"2013-01-29","APLI"
84,87,84,84,12000,"2013-01-30","APLI"
82,82,81,82,161500,"2013-01-31","APLI"
82,86,82,82,323500,"2013-02-01","APLI"
89,89,89,89,500,"2013-02-04","APLI"
82,82,81,82,20000,"2013-02-05","APLI"
87,88,86,87,238000,"2013-02-06","APLI"
90,90,87,90,605000,"2013-02-07","APLI"
88,93,88,88,14000,"2013-02-08","APLI"
90,90,90,90,4000,"2013-02-11","APLI"
86,88,86,86,5500,"2013-02-12","APLI"
90,92,89,90,351000,"2013-02-13","APLI"
90,90,89,90,144500,"2013-02-14","APLI"
90,90,90,90,117500,"2013-02-15","APLI"
89,92,89,89,288500,"2013-02-18","APLI"
90,90,89,90,315500,"2013-02-19","APLI"
90,91,90,90,6000,"2013-02-20","APLI"
89,89,89,89,53000,"2013-02-21","APLI"
89,91,89,89,84000,"2013-02-22","APLI"
89,89,89,89,1e+05,"2013-02-25","APLI"
89,90,89,89,213500,"2013-02-26","APLI"
89,90,89,89,85500,"2013-02-27","APLI"
89,89,89,89,35000,"2013-02-28","APLI"
89,90,88,89,554500,"2013-03-01","APLI"
89,89,89,89,0,"2013-03-04","APLI"
91,93,90,91,351500,"2013-03-05","APLI"
90,91,90,90,114000,"2013-03-06","APLI"
91,92,90,91,328500,"2013-03-07","APLI"
92,95,91,92,250500,"2013-03-08","APLI"
94,94,92,94,49500,"2013-03-11","APLI"
93,93,92,93,47000,"2013-03-13","APLI"
91,92,91,91,15000,"2013-03-14","APLI"
91,91,91,91,80000,"2013-03-15","APLI"
91,91,91,91,5000,"2013-03-18","APLI"
89,91,89,89,111500,"2013-03-19","APLI"
90,90,89,90,340500,"2013-03-20","APLI"
93,94,89,93,272000,"2013-03-21","APLI"
90,93,90,90,245500,"2013-03-22","APLI"
89,91,89,89,66500,"2013-03-25","APLI"
90,90,89,90,86500,"2013-03-26","APLI"
90,92,90,90,90000,"2013-03-27","APLI"
89,90,89,89,236500,"2013-03-28","APLI"
90,91,89,90,288500,"2013-04-01","APLI"
91,91,90,91,140500,"2013-04-02","APLI"
90,92,90,90,3,"2013-04-03","APLI"
90,91,90,90,68000,"2013-04-04","APLI"
90,90,90,90,54000,"2013-04-05","APLI"
89,91,89,89,27000,"2013-04-08","APLI"
89,91,89,89,36000,"2013-04-09","APLI"
89,90,89,89,158000,"2013-04-10","APLI"
91,91,89,91,366500,"2013-04-11","APLI"
91,91,89,91,11500,"2013-04-12","APLI"
90,91,90,90,22500,"2013-04-15","APLI"
89,90,89,89,19000,"2013-04-16","APLI"
91,93,90,91,160000,"2013-04-17","APLI"
90,90,89,90,8000,"2013-04-18","APLI"
90,90,90,90,8000,"2013-04-19","APLI"
90,90,89,89,4,"2013-04-22","APLI"
89,89,89,89,0,"2013-04-23","APLI"
89,89,89,89,65000,"2013-04-24","APLI"
91,91,91,91,1000,"2013-04-25","APLI"
89,89,89,89,121500,"2013-04-26","APLI"
89,90,89,89,420000,"2013-04-29","APLI"
89,89,89,89,37500,"2013-04-30","APLI"
89,92,89,89,346000,"2013-05-01","APLI"
90,90,89,89,4,"2013-05-02","APLI"
89,90,89,89,16500,"2013-05-03","APLI"
89,90,89,90,4,"2013-05-06","APLI"
89,90,89,90,4,"2013-05-07","APLI"
89,89,89,89,1e+06,"2013-05-08","APLI"
90,91,90,90,52000,"2013-05-10","APLI"
89,90,89,90,4,"2013-05-13","APLI"
89,89,89,89,77000,"2013-05-14","APLI"
91,91,89,89,4,"2013-05-15","APLI"
89,90,89,90,4,"2013-05-16","APLI"
89,89,89,89,34000,"2013-05-17","APLI"
92,92,90,90,4,"2013-05-20","APLI"
89,89,89,89,301000,"2013-05-21","APLI"
89,89,89,89,50000,"2013-05-22","APLI"
89,89,89,89,311500,"2013-05-23","APLI"
90,90,90,90,5000,"2013-05-24","APLI"
90,90,90,90,1500,"2013-05-27","APLI"
90,90,90,90,13000,"2013-05-28","APLI"
90,90,89,89,4,"2013-05-29","APLI"
89,90,89,89,1005000,"2013-05-30","APLI"
88,88,88,88,1e+06,"2013-05-31","APLI"
86,87,86,87,4,"2013-06-03","APLI"
85,86,85,86,4,"2013-06-04","APLI"
86,86,84,85,4,"2013-06-05","APLI"
84,85,82,82,4,"2013-06-07","APLI"
82,83,80,80,4,"2013-06-10","APLI"
84,84,80,80,4,"2013-06-11","APLI"
80,80,80,80,52000,"2013-06-12","APLI"
80,80,80,80,1005000,"2013-06-13","APLI"
81,82,81,82,4,"2013-06-14","APLI"
81,82,81,82,4,"2013-06-17","APLI"
85,85,81,81,4,"2013-06-18","APLI"
81,82,76,80,4,"2013-06-19","APLI"
78,80,78,78,216000,"2013-06-20","APLI"
76,76,75,75,4,"2013-06-21","APLI"
74,74,74,74,452500,"2013-06-24","APLI"
74,74,74,74,931000,"2013-06-25","APLI"
74,74,74,74,931000,"2013-06-26","APLI"
80,85,80,80,52500,"2013-06-27","APLI"
75,75,75,75,17500,"2013-06-28","APLI"
79,79,77,78,4,"2013-07-01","APLI"
78,78,78,78,16500,"2013-07-02","APLI"
76,77,76,77,100500,"2013-07-03","APLI"
77,77,77,77,100500,"2013-07-04","APLI"
77,77,77,77,100500,"2013-07-05","APLI"
75,76,75,75,276500,"2013-07-08","APLI"
75,75,74,74,250500,"2013-07-09","APLI"
74,74,74,74,250500,"2013-07-10","APLI"
77,78,77,78,22500,"2013-07-11","APLI"
79,85,74,85,12500,"2013-07-12","APLI"
85,85,85,85,12500,"2013-07-15","APLI"
85,85,76,85,1500,"2013-07-16","APLI"
85,85,85,85,1500,"2013-07-17","APLI"
84,84,84,84,1000,"2013-07-18","APLI"
84,84,84,84,1000,"2013-07-19","APLI"
81,84,80,81,68000,"2013-07-22","APLI"
81,81,81,81,500,"2013-07-23","APLI"
81,81,81,81,98500,"2013-07-24","APLI"
81,81,81,81,98500,"2013-07-25","APLI"
81,81,81,81,98500,"2013-07-26","APLI"
80,80,80,80,1629500,"2013-07-29","APLI"
80,80,80,80,85000,"2013-07-30","APLI"
85,85,85,85,5500,"2013-07-31","APLI"
81,81,80,80,38500,"2013-08-01","APLI"
80,80,80,80,160000,"2013-08-02","APLI"
80,80,80,80,50000,"2013-08-12","APLI"
81,81,81,81,500,"2013-08-13","APLI"
76,76,76,76,500,"2013-08-14","APLI"
78,78,77,77,30500,"2013-08-15","APLI"
76,76,75,76,55000,"2013-08-16","APLI"
76,77,76,76,525000,"2013-08-19","APLI"
75,76,75,76,442000,"2013-08-20","APLI"
75,75,75,75,105500,"2013-08-21","APLI"
75,75,75,75,1282500,"2013-08-22","APLI"
75,75,75,75,25000,"2013-08-23","APLI"
75,76,75,75,347000,"2013-08-26","APLI"
75,75,75,75,347000,"2013-08-27","APLI"
72,72,72,72,15000,"2013-08-28","APLI"
72,72,72,72,15000,"2013-08-29","APLI"
72,72,72,72,15000,"2013-08-30","APLI"
72,72,72,72,15000,"2013-09-02","APLI"
72,72,72,72,15000,"2013-09-03","APLI"
70,70,70,70,30000,"2013-09-04","APLI"
70,70,70,70,0,"2013-09-05","APLI"
71,71,71,71,50000,"2013-09-06","APLI"
71,71,71,71,50000,"2013-09-09","APLI"
73,73,71,71,50000,"2013-09-10","APLI"
70,71,70,71,2e+05,"2013-09-11","APLI"
71,71,71,71,5000,"2013-09-12","APLI"
71,71,71,71,5000,"2013-09-13","APLI"
79,79,79,79,500,"2013-09-16","APLI"
72,73,72,73,33182000,"2013-09-17","APLI"
74,75,74,75,27500,"2013-09-18","APLI"
72,74,72,74,10500,"2013-09-19","APLI"
72,72,72,72,7500,"2013-09-20","APLI"
78,80,77,77,38500,"2013-09-23","APLI"
72,72,72,72,2500,"2013-09-24","APLI"
72,72,72,72,123500,"2013-09-25","APLI"
72,72,72,72,123500,"2013-09-26","APLI"
76,76,76,76,336500,"2013-09-27","APLI"
71,75,70,75,428500,"2013-09-30","APLI"
75,75,70,70,430000,"2013-10-01","APLI"
74,74,70,70,47000,"2013-10-02","APLI"
70,70,70,70,47000,"2013-10-03","APLI"
69,69,69,69,20000,"2013-10-04","APLI"
69,69,69,69,20000,"2013-10-07","APLI"
69,69,69,69,4000,"2013-10-08","APLI"
74,74,71,71,7000,"2013-10-09","APLI"
75,75,73,73,10500,"2013-10-10","APLI"
73,73,72,72,20000,"2013-10-11","APLI"
73,82,71,73,186500,"2013-10-16","APLI"
73,73,73,73,186500,"2013-10-17","APLI"
73,73,72,72,50500,"2013-10-18","APLI"
76,79,72,73,209000,"2013-10-21","APLI"
75,76,75,76,27500,"2013-10-22","APLI"
76,76,76,76,27500,"2013-10-23","APLI"
76,76,76,76,27500,"2013-10-24","APLI"
76,76,76,76,27500,"2013-10-25","APLI"
72,72,72,72,75000,"2013-10-28","APLI"
72,76,72,75,735000,"2013-10-29","APLI"
74,77,73,74,6e+05,"2013-10-30","APLI"
75,78,74,75,126500,"2013-10-31","APLI"
71,71,71,71,1500,"2013-11-01","APLI"
75,76,75,76,1500,"2013-11-04","APLI"
79,79,72,73,330500,"2013-11-06","APLI"
74,74,72,73,21500,"2013-11-07","APLI"
75,75,71,75,21000,"2013-11-08","APLI"
71,75,71,72,17500,"2013-11-11","APLI"
72,72,72,72,73500,"2013-11-12","APLI"
72,72,72,72,3500,"2013-11-13","APLI"
71,71,71,71,25000,"2013-11-14","APLI"
71,71,71,71,43000,"2013-11-15","APLI"
70,70,70,70,2500,"2013-11-18","APLI"
70,70,70,70,150000,"2013-11-19","APLI"
69,69,69,69,500,"2013-11-20","APLI"
69,69,68,68,41500,"2013-11-21","APLI"
68,68,68,68,21000,"2013-11-22","APLI"
74,74,74,74,500,"2013-11-25","APLI"
69,70,69,69,18000,"2013-11-26","APLI"
68,68,68,68,812500,"2013-11-27","APLI"
68,68,68,68,812500,"2013-11-28","APLI"
60,61,57,57,35000,"2013-11-29","APLI"
65,66,65,65,6000,"2013-12-02","APLI"
68,68,68,68,500,"2013-12-03","APLI"
59,70,59,70,4000,"2013-12-04","APLI"
70,70,70,70,4000,"2013-12-05","APLI"
69,69,69,69,1000,"2013-12-06","APLI"
62,62,62,62,23500,"2013-12-09","APLI"
68,68,61,68,118000,"2013-12-10","APLI"
69,69,63,63,25000,"2013-12-11","APLI"
62,66,62,66,44000,"2013-12-12","APLI"
66,66,66,66,44000,"2013-12-13","APLI"
68,68,68,68,500,"2013-12-16","APLI"
63,64,63,64,26000,"2013-12-17","APLI"
65,65,63,63,16000,"2013-12-18","APLI"
64,64,63,63,50000,"2013-12-19","APLI"
63,63,63,63,50000,"2013-12-20","APLI"
61,61,61,61,10500,"2013-12-23","APLI"
64,65,64,64,116500,"2013-12-24","APLI"
65,65,65,65,10500,"2013-12-27","APLI"
65,65,65,65,500,"2013-12-30","APLI"
62,62,62,62,30000,"2014-01-02","APLI"
62,62,62,62,15000,"2014-01-03","APLI"
62,62,62,62,15000,"2014-01-06","APLI"
62,62,62,62,15000,"2014-01-07","APLI"
62,62,62,62,15000,"2014-01-08","APLI"
62,62,62,62,15000,"2014-01-09","APLI"
60,64,60,64,200,"2014-01-10","APLI"
54,58,54,57,57200,"2014-01-13","APLI"
57,61,57,60,50900,"2014-01-15","APLI"
63,63,62,62,2200,"2014-01-16","APLI"
62,62,60,60,1300,"2014-01-17","APLI"
56,60,56,60,200,"2014-01-20","APLI"
64,64,60,60,1500,"2014-01-21","APLI"
60,62,58,60,293600,"2014-01-22","APLI"
62,62,61,61,700,"2014-01-23","APLI"
62,62,62,62,200,"2014-01-24","APLI"
62,62,62,62,0,"2014-01-27","APLI"
56,65,56,57,6700,"2014-01-28","APLI"
56,56,55,55,20900,"2014-01-29","APLI"
60,65,57,60,54600,"2014-01-30","APLI"
57,62,57,60,1211600,"2014-02-03","APLI"
59,60,59,59,2340000,"2014-02-04","APLI"
59,69,59,60,898100,"2014-02-05","APLI"
60,61,59,61,1002800,"2014-02-06","APLI"
61,61,59,61,1509900,"2014-02-07","APLI"
60,60,59,59,11900,"2014-02-10","APLI"
60,60,58,59,31500,"2014-02-11","APLI"
59,62,59,60,458900,"2014-02-12","APLI"
60,60,59,60,4400,"2014-02-13","APLI"
60,60,59,60,52000,"2014-02-14","APLI"
60,60,59,59,20600,"2014-02-17","APLI"
60,60,59,59,43800,"2014-02-18","APLI"
58,60,56,60,40100,"2014-02-19","APLI"
59,60,57,60,21100,"2014-02-20","APLI"
58,60,58,59,15800,"2014-02-21","APLI"
63,63,59,59,700,"2014-02-24","APLI"
58,60,58,60,300,"2014-02-25","APLI"
59,59,58,59,2700,"2014-02-26","APLI"
60,60,58,60,3600,"2014-02-27","APLI"
60,60,60,60,200,"2014-02-28","APLI"
63,65,60,60,9400,"2014-03-03","APLI"
63,71,60,65,359900,"2014-03-04","APLI"
68,70,61,69,86000,"2014-03-05","APLI"
65,70,64,70,41900,"2014-03-06","APLI"
70,70,63,66,37000,"2014-03-07","APLI"
60,69,60,66,10500,"2014-03-10","APLI"
63,69,63,69,5300,"2014-03-11","APLI"
70,70,67,67,1000,"2014-03-12","APLI"
69,69,62,66,3900,"2014-03-13","APLI"
67,68,65,68,510300,"2014-03-14","APLI"
69,69,65,67,400,"2014-03-17","APLI"
69,69,65,67,400,"2014-03-18","APLI"
58,65,58,65,600,"2014-03-19","APLI"
62,67,62,66,1100,"2014-03-20","APLI"
68,69,60,68,11400,"2014-03-21","APLI"
67,67,66,66,600,"2014-03-24","APLI"
73,73,67,68,1600,"2014-03-25","APLI"
68,68,68,68,100,"2014-03-26","APLI"
67,67,65,65,500,"2014-03-27","APLI"
68,68,55,55,2800,"2014-03-28","APLI"
66,66,55,63,240900,"2014-04-01","APLI"
63,67,63,64,537300,"2014-04-02","APLI"
65,69,65,65,84600,"2014-04-03","APLI"
65,65,64,65,4900,"2014-04-04","APLI"
65,67,65,67,300,"2014-04-07","APLI"
67,73,67,68,59100,"2014-04-08","APLI"
68,68,68,68,0,"2014-04-09","APLI"
68,68,68,68,4300,"2014-04-10","APLI"
67,67,67,67,5000,"2014-04-11","APLI"
67,67,57,67,17400,"2014-04-14","APLI"
67,67,60,60,25100,"2014-04-15","APLI"
64,70,64,68,8100,"2014-04-16","APLI"
68,68,62,64,38500,"2014-04-17","APLI"
65,69,65,68,71700,"2014-04-21","APLI"
70,70,65,70,18400,"2014-04-22","APLI"
66,66,65,65,8700,"2014-04-23","APLI"
65,70,65,70,1800,"2014-04-24","APLI"
66,67,66,67,2700,"2014-04-25","APLI"
65,66,61,62,23100,"2014-04-28","APLI"
62,62,62,62,0,"2014-04-29","APLI"
63,66,63,65,22800,"2014-04-30","APLI"
64,64,61,64,100200,"2014-05-02","APLI"
61,65,61,64,42500,"2014-05-05","APLI"
64,64,64,64,0,"2014-05-06","APLI"
62,67,62,64,107600,"2014-05-07","APLI"
66,71,66,68,75400,"2014-05-08","APLI"
68,69,68,68,40900,"2014-05-09","APLI"
67,67,66,66,6100,"2014-05-12","APLI"
66,70,66,70,39500,"2014-05-13","APLI"
71,72,66,66,16700,"2014-05-14","APLI"
70,70,67,67,12200,"2014-05-16","APLI"
69,70,67,69,806100,"2014-05-19","APLI"
69,69,69,69,0,"2014-05-20","APLI"
67,67,66,67,407000,"2014-05-21","APLI"
70,70,65,70,89800,"2014-05-22","APLI"
70,70,70,70,0,"2014-05-23","APLI"
70,70,66,70,701900,"2014-05-26","APLI"
67,69,66,67,27000,"2014-05-28","APLI"
66,66,66,66,6500,"2014-05-30","APLI"
69,69,66,69,155100,"2014-06-02","APLI"
69,69,69,69,0,"2014-06-03","APLI"
69,69,69,69,0,"2014-06-04","APLI"
69,69,69,69,0,"2014-06-05","APLI"
63,63,63,63,21000,"2014-06-06","APLI"
58,68,58,58,636800,"2014-06-09","APLI"
67,67,60,67,215000,"2014-06-10","APLI"
67,67,67,67,0,"2014-06-11","APLI"
67,67,67,67,100,"2014-06-12","APLI"
66,66,66,66,356200,"2014-06-13","APLI"
66,66,66,66,0,"2014-06-16","APLI"
63,63,63,63,6600,"2014-06-17","APLI"
68,68,68,68,112200,"2014-06-18","APLI"
65,71,65,65,116500,"2014-06-19","APLI"
70,70,69,70,150100,"2014-06-20","APLI"
74,76,63,74,406000,"2014-06-23","APLI"
74,74,74,74,0,"2014-06-24","APLI"
74,79,73,74,458200,"2014-06-25","APLI"
75,83,68,75,4252000,"2014-06-26","APLI"
75,75,75,75,0,"2014-06-27","APLI"
71,71,66,71,45300,"2014-06-30","APLI"
80,80,71,80,1500,"2014-07-01","APLI"
74,77,68,74,23000,"2014-07-02","APLI"
81,83,77,81,1563600,"2014-07-03","APLI"
76,82,70,76,22500,"2014-07-04","APLI"
71,76,71,71,8500,"2014-07-07","APLI"
74,74,74,74,6600,"2014-07-08","APLI"
74,74,74,74,0,"2014-07-09","APLI"
70,74,67,70,23600,"2014-07-10","APLI"
72,78,72,72,304700,"2014-07-11","APLI"
73,73,73,73,100,"2014-07-14","APLI"
80,80,79,80,2221000,"2014-07-15","APLI"
80,80,80,80,414700,"2014-07-16","APLI"
82,83,72,82,1002300,"2014-07-17","APLI"
80,84,80,80,808300,"2014-07-18","APLI"
84,84,84,84,1000,"2014-07-21","APLI"
84,84,84,84,0,"2014-07-22","APLI"
83,86,82,83,4452300,"2014-07-23","APLI"
80,85,78,80,1040100,"2014-07-24","APLI"
80,80,80,80,0,"2014-07-25","APLI"
80,80,78,80,1400,"2014-08-04","APLI"
78,78,78,78,6500,"2014-08-05","APLI"
74,74,74,74,7500,"2014-08-06","APLI"
74,74,74,74,0,"2014-08-07","APLI"
74,74,74,74,0,"2014-08-08","APLI"
74,74,74,74,0,"2014-08-11","APLI"
73,74,73,73,10000,"2014-08-12","APLI"
73,73,73,73,0,"2014-08-13","APLI"
70,70,70,70,3000,"2014-08-14","APLI"
70,70,70,70,0,"2014-08-15","APLI"
70,70,70,70,0,"2014-08-18","APLI"
70,70,70,70,0,"2014-08-19","APLI"
70,70,70,70,0,"2014-08-20","APLI"
70,70,70,70,0,"2014-08-21","APLI"
70,70,70,70,0,"2014-08-22","APLI"
79,79,72,79,1374500,"2014-08-25","APLI"
74,74,74,74,2500,"2014-08-26","APLI"
74,74,74,74,0,"2014-08-27","APLI"
74,74,74,74,500,"2014-08-28","APLI"
74,74,74,74,0,"2014-08-29","APLI"
74,74,74,74,0,"2014-09-01","APLI"
79,79,74,79,12800,"2014-09-02","APLI"
72,72,72,72,10000,"2014-09-03","APLI"
72,72,72,72,0,"2014-09-04","APLI"
78,79,72,78,695000,"2014-09-05","APLI"
77,77,77,77,5000,"2014-09-08","APLI"
76,76,75,76,5600,"2014-09-09","APLI"
77,77,77,77,0,"2014-09-10","APLI"
77,77,76,77,500,"2014-09-11","APLI"
77,77,77,77,0,"2014-09-12","APLI"
74,74,65,74,700,"2014-09-15","APLI"
75,79,75,75,11000,"2014-09-16","APLI"
79,79,78,79,2521100,"2014-09-17","APLI"
75,79,75,75,510300,"2014-09-18","APLI"
78,79,76,78,2014100,"2014-09-19","APLI"
79,80,78,79,1301000,"2014-09-22","APLI"
79,80,62,79,334800,"2014-09-23","APLI"
75,75,75,75,50000,"2014-09-24","APLI"
75,85,75,75,49200,"2014-09-25","APLI"
73,75,72,73,12200,"2014-09-26","APLI"
76,79,75,76,1541100,"2014-09-29","APLI"
75,76,75,75,1337600,"2014-09-30","APLI"
75,75,75,75,0,"2014-10-01","APLI"
75,75,75,75,0,"2014-10-02","APLI"
77,77,76,77,11600,"2014-10-03","APLI"
77,77,77,77,0,"2014-10-06","APLI"
73,73,73,73,5000,"2014-10-07","APLI"
73,73,73,73,0,"2014-10-08","APLI"
71,80,71,71,33700,"2014-10-09","APLI"
73,73,72,73,12300,"2014-10-10","APLI"
72,72,72,72,600,"2014-10-13","APLI"
72,72,72,72,0,"2014-10-14","APLI"
71,72,71,71,39000,"2014-10-15","APLI"
75,75,71,75,32000,"2014-10-16","APLI"
75,75,75,75,5100,"2014-10-17","APLI"
79,79,71,79,331700,"2014-10-20","APLI"
79,79,79,79,0,"2014-10-21","APLI"
79,79,79,79,100,"2014-10-22","APLI"
79,79,79,79,0,"2014-10-23","APLI"
81,81,71,81,71000,"2014-10-24","APLI"
81,81,81,81,0,"2014-10-27","APLI"
77,79,77,77,14400,"2014-10-28","APLI"
80,80,79,80,21500,"2014-10-29","APLI"
82,85,79,82,964300,"2014-10-30","APLI"
85,85,84,85,200,"2014-10-31","APLI"
85,85,85,85,16100,"2014-11-03","APLI"
85,85,85,85,0,"2014-11-04","APLI"
85,90,80,85,1772600,"2014-11-05","APLI"
85,85,85,85,0,"2014-11-06","APLI"
85,85,85,85,0,"2014-11-07","APLI"
85,85,85,85,0,"2014-11-10","APLI"
84,86,73,84,110000,"2014-11-11","APLI"
75,85,75,75,600,"2014-11-12","APLI"
85,88,85,85,10400,"2014-11-13","APLI"
87,87,73,87,110900,"2014-11-14","APLI"
87,87,87,87,0,"2014-11-17","APLI"
80,80,75,80,300,"2014-11-18","APLI"
83,89,83,83,16900,"2014-11-19","APLI"
83,83,80,83,200,"2014-11-20","APLI"
83,83,83,83,2000,"2014-11-21","APLI"
83,83,83,83,0,"2014-11-24","APLI"
83,83,83,83,0,"2014-11-25","APLI"
87,88,87,87,300900,"2014-11-26","APLI"
84,87,75,84,32700,"2014-11-27","APLI"
84,84,84,84,0,"2014-11-28","APLI"
76,81,76,80,4000,"2014-12-01","APLI"
79,81,79,81,1500,"2014-12-02","APLI"
88,88,82,82,500,"2014-12-03","APLI"
80,80,80,80,100,"2014-12-04","APLI"
84,84,84,84,100,"2014-12-05","APLI"
84,84,84,84,0,"2014-12-08","APLI"
84,84,75,80,4100,"2014-12-09","APLI"
80,80,79,80,300200,"2014-12-10","APLI"
80,93,78,83,2143500,"2014-12-11","APLI"
76,102,76,94,5538700,"2014-12-12","APLI"
97,103,81,87,2138900,"2014-12-15","APLI"
88,88,81,87,69200,"2014-12-16","APLI"
86,88,83,83,205100,"2014-12-17","APLI"
86,88,83,84,296900,"2014-12-18","APLI"
92,93,83,83,38300,"2014-12-19","APLI"
89,89,81,81,276000,"2014-12-22","APLI"
81,86,81,86,55100,"2014-12-23","APLI"
82,82,82,82,600,"2014-12-24","APLI"
83,85,75,82,62300,"2014-12-29","APLI"
80,83,80,81,8200,"2014-12-30","APLI"
81,81,81,81,0,"2015-01-02","APLI"
90,90,86,88,10100,"2015-01-05","APLI"
86,86,86,86,5000,"2015-01-06","APLI"
89,90,79,88,859600,"2015-01-07","APLI"
89,89,82,87,12500,"2015-01-08","APLI"
82,87,82,82,50500,"2015-01-09","APLI"
88,88,84,88,1200,"2015-01-12","APLI"
86,86,85,85,7500,"2015-01-13","APLI"
89,89,85,85,20300,"2015-01-14","APLI"
88,88,88,88,100,"2015-01-15","APLI"
88,88,88,88,0,"2015-01-16","APLI"
78,85,78,81,16700,"2015-01-19","APLI"
81,81,81,81,0,"2015-01-20","APLI"
78,82,78,82,1900,"2015-01-21","APLI"
82,82,73,74,1022300,"2015-01-22","APLI"
74,74,68,69,5468400,"2015-01-23","APLI"
70,71,69,71,910000,"2015-01-26","APLI"
72,75,72,73,1056300,"2015-01-27","APLI"
73,74,73,73,708300,"2015-01-28","APLI"
71,74,71,74,194700,"2015-01-29","APLI"
74,75,73,75,1300,"2015-01-30","APLI"
75,75,71,73,146500,"2015-02-02","APLI"
73,73,72,72,31500,"2015-02-03","APLI"
71,73,71,72,139300,"2015-02-04","APLI"
72,74,72,74,81400,"2015-02-05","APLI"
72,75,72,75,5200,"2015-02-06","APLI"
75,75,74,74,300,"2015-02-09","APLI"
74,74,74,74,0,"2015-02-10","APLI"
73,75,72,75,65000,"2015-02-11","APLI"
72,73,72,73,55500,"2015-02-12","APLI"
71,72,69,71,956900,"2015-02-13","APLI"
69,71,69,71,664200,"2015-02-16","APLI"
71,71,71,71,141000,"2015-02-17","APLI"
69,69,69,69,100,"2015-02-18","APLI"
69,69,69,69,0,"2015-02-20","APLI"
69,71,69,69,8600,"2015-02-23","APLI"
73,77,71,72,152400,"2015-02-24","APLI"
72,76,72,72,71500,"2015-02-25","APLI"
73,75,73,75,5900,"2015-02-26","APLI"
75,76,75,76,29400,"2015-02-27","APLI"
72,72,71,72,6600,"2015-03-02","APLI"
71,75,71,73,100400,"2015-03-03","APLI"
70,74,70,74,200,"2015-03-04","APLI"
71,76,71,71,12000,"2015-03-05","APLI"
75,76,75,75,500200,"2015-03-06","APLI"
77,77,72,72,200,"2015-03-09","APLI"
75,75,75,75,850100,"2015-03-10","APLI"
77,77,73,73,2100,"2015-03-11","APLI"
73,73,73,73,0,"2015-03-12","APLI"
71,73,71,73,7500,"2015-03-13","APLI"
76,79,76,77,7674400,"2015-03-16","APLI"
75,80,75,79,7778300,"2015-03-17","APLI"
79,84,79,82,381800,"2015-03-18","APLI"
89,89,79,82,431400,"2015-03-19","APLI"
84,85,83,85,8386500,"2015-03-20","APLI"
84,85,70,80,60100,"2015-03-23","APLI"
70,84,70,83,130000,"2015-03-24","APLI"
84,84,81,81,461500,"2015-03-25","APLI"
76,89,76,80,376400,"2015-03-26","APLI"
80,86,80,80,8400,"2015-03-27","APLI"
76,84,75,79,144700,"2015-03-30","APLI"
79,79,76,79,16500,"2015-03-31","APLI"
80,81,79,80,6195500,"2015-04-01","APLI"
76,83,76,83,5711600,"2015-04-02","APLI"
83,88,83,85,177400,"2015-04-06","APLI"
80,89,80,83,5003100,"2015-04-07","APLI"
81,88,81,83,611800,"2015-04-08","APLI"
83,85,81,82,10800,"2015-04-09","APLI"
81,84,81,83,5160000,"2015-04-10","APLI"
82,82,82,82,1700,"2015-04-13","APLI"
83,87,83,86,6831600,"2015-04-14","APLI"
82,87,82,86,335600,"2015-04-15","APLI"
83,85,83,85,5435100,"2015-04-16","APLI"
85,86,85,86,120100,"2015-04-17","APLI"
87,87,85,85,758500,"2015-04-20","APLI"
85,86,85,85,200800,"2015-04-21","APLI"
81,86,81,86,200,"2015-04-22","APLI"
87,87,87,87,100,"2015-04-23","APLI"
85,85,73,82,6700,"2015-04-24","APLI"
88,88,80,80,401600,"2015-04-27","APLI"
80,85,76,84,95200,"2015-04-28","APLI"
84,84,84,84,0,"2015-04-29","APLI"
84,84,84,84,0,"2015-04-30","APLI"
87,87,85,85,200,"2015-05-04","APLI"
85,85,75,78,2400,"2015-05-05","APLI"
77,77,77,77,33900,"2015-05-06","APLI"
75,84,75,84,1000,"2015-05-07","APLI"
78,83,77,77,50100,"2015-05-08","APLI"
77,77,75,76,7600,"2015-05-11","APLI"
76,80,76,80,400,"2015-05-12","APLI"
77,79,76,79,16100,"2015-05-13","APLI"
79,79,76,79,4000,"2015-05-15","APLI"
79,79,79,79,0,"2015-05-18","APLI"
79,79,79,79,0,"2015-05-19","APLI"
72,78,71,78,1200,"2015-05-20","APLI"
78,78,76,76,300,"2015-05-21","APLI"
78,78,78,78,91000,"2015-05-22","APLI"
78,78,78,78,0,"2015-05-25","APLI"
78,78,78,78,0,"2015-05-26","APLI"
78,78,78,78,0,"2015-05-27","APLI"
76,78,76,78,3600,"2015-05-28","APLI"
78,78,78,78,500,"2015-05-29","APLI"
78,78,78,78,0,"2015-06-01","APLI"
78,78,78,78,0,"2015-06-03","APLI"
58,78,58,78,1100,"2015-06-04","APLI"
78,78,78,78,700,"2015-06-05","APLI"
75,75,75,75,19500,"2015-06-08","APLI"
75,75,75,75,0,"2015-06-09","APLI"
78,78,78,78,300,"2015-06-10","APLI"
78,78,78,78,200,"2015-06-11","APLI"
78,78,78,78,100,"2015-06-12","APLI"
68,72,66,66,142600,"2015-06-15","APLI"
70,72,67,70,156000,"2015-06-16","APLI"
75,75,70,73,4300,"2015-06-17","APLI"
73,73,72,72,7100,"2015-06-18","APLI"
72,72,72,72,1200,"2015-06-19","APLI"
73,73,73,73,400,"2015-06-22","APLI"
65,72,65,68,1000,"2015-06-23","APLI"
69,73,69,73,21500,"2015-06-24","APLI"
73,73,73,73,100,"2015-06-25","APLI"
73,73,70,72,60200,"2015-06-26","APLI"
73,73,70,70,102000,"2015-06-29","APLI"
73,73,73,73,112000,"2015-06-30","APLI"
73,73,73,73,0,"2015-07-01","APLI"
71,71,71,71,25000,"2015-07-02","APLI"
73,73,73,73,200,"2015-07-03","APLI"
73,73,73,73,3300,"2015-07-06","APLI"
73,73,73,73,0,"2015-07-07","APLI"
73,73,73,73,1e+05,"2015-07-08","APLI"
73,73,73,73,276500,"2015-07-09","APLI"
73,73,73,73,0,"2015-07-10","APLI"
73,73,73,73,0,"2015-07-13","APLI"
73,73,73,73,0,"2015-07-14","APLI"
73,73,73,73,400,"2015-07-15","APLI"
73,73,73,73,0,"2015-07-22","APLI"
72,72,72,72,9400,"2015-07-23","APLI"
73,73,70,70,200100,"2015-07-24","APLI"
68,68,61,62,225700,"2015-07-27","APLI"
62,67,62,67,15400,"2015-07-28","APLI"
66,66,63,65,31500,"2015-07-29","APLI"
65,65,65,65,1000,"2015-07-30","APLI"
59,67,58,65,36600,"2015-07-31","APLI"
64,64,63,64,32000,"2015-08-03","APLI"
64,70,64,67,30700,"2015-08-04","APLI"
67,70,66,70,15200,"2015-08-05","APLI"
70,70,70,70,0,"2015-08-06","APLI"
70,72,70,72,30400,"2015-08-07","APLI"
61,61,61,61,100,"2015-08-10","APLI"
62,70,62,70,600,"2015-08-11","APLI"
70,70,62,70,5500,"2015-08-12","APLI"
69,69,69,69,52700,"2015-08-13","APLI"
69,69,69,69,5000,"2015-08-14","APLI"
69,69,69,69,0,"2015-08-18","APLI"
65,72,65,72,70900,"2015-08-19","APLI"
61,61,61,61,100,"2015-08-20","APLI"
65,65,65,65,20000,"2015-08-21","APLI"
65,65,65,65,46500,"2015-08-24","APLI"
62,65,62,65,55000,"2015-08-25","APLI"
62,70,62,62,52200,"2015-08-26","APLI"
62,65,62,65,125000,"2015-08-27","APLI"
60,71,60,64,87500,"2015-08-28","APLI"
64,70,64,70,1200,"2015-08-31","APLI"
64,64,64,64,54300,"2015-09-01","APLI"
64,64,64,64,0,"2015-09-02","APLI"
64,64,64,64,0,"2015-09-03","APLI"
64,64,64,64,9000,"2015-09-04","APLI"
64,64,64,64,0,"2015-09-07","APLI"
64,64,64,64,0,"2015-09-08","APLI"
65,65,65,65,4000,"2015-09-09","APLI"
65,65,65,65,0,"2015-09-10","APLI"
65,65,65,65,0,"2015-09-11","APLI"
65,65,65,65,0,"2015-09-14","APLI"
68,68,65,65,46400,"2015-09-15","APLI"
65,65,65,65,0,"2015-09-16","APLI"
65,65,65,65,100,"2015-09-17","APLI"
69,69,65,65,50200,"2015-09-18","APLI"
68,68,68,68,100,"2015-09-21","APLI"
68,68,68,68,0,"2015-09-22","APLI"
68,68,68,68,1000,"2015-09-23","APLI"
68,68,68,68,0,"2015-09-25","APLI"
68,68,68,68,100,"2015-09-28","APLI"
68,68,68,68,0,"2015-09-29","APLI"
68,68,68,68,0,"2015-09-30","APLI"
65,65,65,65,2e+05,"2015-10-01","APLI"
61,61,61,61,25000,"2015-10-02","APLI"
70,70,65,65,164400,"2015-10-05","APLI"
65,65,65,65,0,"2015-10-06","APLI"
65,65,65,65,1000,"2015-10-07","APLI"
65,65,62,62,125000,"2015-10-08","APLI"
70,70,70,70,1e+05,"2015-10-09","APLI"
70,70,70,70,0,"2015-10-12","APLI"
70,70,70,70,0,"2015-10-13","APLI"
75,82,75,82,1100,"2015-10-15","APLI"
82,82,82,82,100,"2015-10-16","APLI"
76,76,76,76,100,"2015-10-19","APLI"
76,76,76,76,0,"2015-10-20","APLI"
69,69,69,69,100,"2015-10-21","APLI"
69,69,69,69,0,"2015-10-22","APLI"
69,69,69,69,0,"2015-10-23","APLI"
68,68,63,63,12000,"2015-10-26","APLI"
63,63,63,63,0,"2015-10-27","APLI"
58,61,58,61,1100,"2015-10-28","APLI"
61,61,61,61,0,"2015-10-29","APLI"
61,61,61,61,0,"2015-10-30","APLI"
61,61,61,61,2000,"2015-11-02","APLI"
61,61,61,61,0,"2015-11-03","APLI"
69,69,61,68,300,"2015-11-04","APLI"
68,68,68,68,0,"2015-11-05","APLI"
65,65,65,65,3000,"2015-11-06","APLI"
65,65,65,65,0,"2015-11-09","APLI"
65,65,65,65,0,"2015-11-10","APLI"
65,65,65,65,2000,"2015-11-11","APLI"
65,65,59,65,11100,"2015-11-12","APLI"
65,65,65,65,0,"2015-11-13","APLI"
61,62,61,62,110100,"2015-11-16","APLI"
62,62,62,62,0,"2015-11-17","APLI"
62,62,62,62,0,"2015-11-18","APLI"
62,62,62,62,0,"2015-11-19","APLI"
62,62,62,62,0,"2015-11-20","APLI"
62,62,62,62,0,"2015-11-23","APLI"
62,62,62,62,0,"2015-11-24","APLI"
62,62,62,62,0,"2015-11-25","APLI"
57,60,57,60,5000,"2015-11-26","APLI"
60,60,60,60,3900,"2015-11-27","APLI"
60,60,60,60,0,"2015-11-30","APLI"
60,80,60,80,1400,"2015-12-01","APLI"
72,72,72,72,100,"2015-12-02","APLI"
72,72,72,72,0,"2015-12-03","APLI"
65,65,65,65,200,"2015-12-04","APLI"
60,65,59,65,12700,"2015-12-07","APLI"
65,65,65,65,0,"2015-12-08","APLI"
65,65,65,65,0,"2015-12-09","APLI"
64,64,64,64,100,"2015-12-10","APLI"
64,64,64,64,0,"2015-12-11","APLI"
64,64,64,64,0,"2015-12-14","APLI"
60,79,58,61,24900,"2015-12-15","APLI"
63,74,63,74,200,"2015-12-16","APLI"
67,67,67,67,6500,"2015-12-17","APLI"
62,62,62,62,100,"2015-12-18","APLI"
57,75,57,75,200,"2015-12-21","APLI"
75,75,75,75,0,"2015-12-22","APLI"
68,68,68,68,31200,"2015-12-23","APLI"
68,68,68,68,0,"2015-12-28","APLI"
64,67,62,67,68600,"2015-12-29","APLI"
62,65,62,65,300,"2015-12-30","APLI"
65,65,65,65,0,"2016-01-04","APLI"
74,74,62,62,1300,"2016-01-05","APLI"
57,57,57,57,100,"2016-01-06","APLI"
57,57,57,57,0,"2016-01-07","APLI"
52,70,52,70,14400,"2016-01-08","APLI"
70,70,70,70,0,"2016-01-11","APLI"
63,63,63,63,5500,"2016-01-12","APLI"
58,58,58,58,100,"2016-01-13","APLI"
55,70,55,70,50200,"2016-01-14","APLI"
64,64,64,64,4000,"2016-01-15","APLI"
64,64,64,64,0,"2016-01-18","APLI"
64,64,64,64,0,"2016-01-19","APLI"
64,64,64,64,0,"2016-01-20","APLI"
62,62,58,59,210100,"2016-01-21","APLI"
69,70,61,68,20300,"2016-01-22","APLI"
64,64,64,64,100,"2016-01-25","APLI"
68,68,63,63,200,"2016-01-26","APLI"
75,75,74,74,300,"2016-01-27","APLI"
74,74,74,74,0,"2016-01-28","APLI"
72,72,72,72,4700,"2016-01-29","APLI"
71,71,71,71,200,"2016-02-01","APLI"
71,71,71,71,0,"2016-02-02","APLI"
70,70,64,64,4600,"2016-02-03","APLI"
73,73,73,73,100,"2016-02-04","APLI"
72,72,72,72,100,"2016-02-05","APLI"
70,70,68,68,1600,"2016-02-09","APLI"
72,72,63,64,8500,"2016-02-10","APLI"
69,69,69,69,100,"2016-02-11","APLI"
69,69,69,69,0,"2016-02-12","APLI"
69,69,69,69,0,"2016-02-15","APLI"
69,69,69,69,0,"2016-02-16","APLI"
69,69,69,69,0,"2016-02-17","APLI"
65,65,65,65,1500,"2016-02-18","APLI"
79,79,75,75,3200,"2016-02-19","APLI"
75,75,75,75,0,"2016-02-22","APLI"
68,68,68,68,2900,"2016-02-23","APLI"
62,63,62,63,2900,"2016-02-24","APLI"
59,64,59,63,6600,"2016-02-25","APLI"
63,63,63,63,0,"2016-02-26","APLI"
57,69,57,69,15200,"2016-02-29","APLI"
63,73,63,73,300,"2016-03-01","APLI"
66,70,66,70,600,"2016-03-02","APLI"
70,70,70,70,0,"2016-03-03","APLI"
69,69,69,69,200,"2016-03-04","APLI"
63,68,63,68,200,"2016-03-07","APLI"
65,66,65,66,200,"2016-03-08","APLI"
66,67,66,67,6400,"2016-03-10","APLI"
67,67,67,67,0,"2016-03-11","APLI"
67,67,67,67,0,"2016-03-14","APLI"
77,82,77,77,689400,"2016-03-15","APLI"
80,80,71,71,350100,"2016-03-16","APLI"
73,84,67,74,2460200,"2016-03-17","APLI"
80,80,70,79,49500,"2016-03-18","APLI"
83,83,73,79,5700,"2016-03-21","APLI"
80,80,72,73,521000,"2016-03-22","APLI"
70,77,70,76,407700,"2016-03-23","APLI"
80,80,75,75,64000,"2016-03-24","APLI"
75,75,75,75,424000,"2016-03-28","APLI"
83,83,75,79,16700,"2016-03-29","APLI"
79,79,76,78,26500,"2016-03-30","APLI"
75,78,75,78,408200,"2016-03-31","APLI"
78,87,71,72,14051500,"2016-04-01","APLI"
73,75,72,72,1478000,"2016-04-04","APLI"
72,84,72,76,19346200,"2016-04-05","APLI"
76,77,72,76,724400,"2016-04-06","APLI"
74,77,72,72,585800,"2016-04-07","APLI"
72,74,72,72,36100,"2016-04-08","APLI"
72,72,72,72,0,"2016-04-11","APLI"
70,74,67,72,318500,"2016-04-12","APLI"
72,72,72,72,0,"2016-04-13","APLI"
72,72,72,72,0,"2016-04-14","APLI"
72,72,72,72,0,"2016-04-15","APLI"
72,72,72,72,0,"2016-04-18","APLI"
72,72,72,72,0,"2016-04-19","APLI"
72,74,70,73,14200,"2016-04-20","APLI"
72,72,71,71,16600,"2016-04-21","APLI"
71,73,69,70,319600,"2016-04-22","APLI"
70,72,69,69,107900,"2016-04-25","APLI"
69,72,69,72,18900,"2016-04-26","APLI"
72,73,70,72,27700,"2016-04-27","APLI"
72,72,72,72,0,"2016-04-28","APLI"
72,72,71,72,1200,"2016-04-29","APLI"
72,72,71,72,208000,"2016-05-02","APLI"
71,71,71,71,117500,"2016-05-03","APLI"
71,75,67,70,1574500,"2016-05-04","APLI"
70,72,70,70,27200,"2016-05-09","APLI"
70,71,69,70,12300,"2016-05-10","APLI"
69,69,65,69,111600,"2016-05-11","APLI"
69,70,67,69,158700,"2016-05-12","APLI"
69,69,67,67,15000,"2016-05-13","APLI"
67,70,67,70,2800,"2016-05-16","APLI"
70,70,70,70,68100,"2016-05-17","APLI"
67,70,67,70,1100,"2016-05-18","APLI"
67,68,67,68,4,"2016-05-19","APLI"
68,69,66,66,65300,"2016-05-20","APLI"
67,69,67,68,4,"2016-05-23","APLI"
68,68,67,68,30400,"2016-05-24","APLI"
68,68,67,67,22600,"2016-05-25","APLI"
67,69,67,68,16900,"2016-05-26","APLI"
70,70,70,70,100,"2016-05-27","APLI"
68,70,68,70,36200,"2016-05-30","APLI"
69,71,69,71,100400,"2016-05-31","APLI"
71,72,71,72,33000,"2016-06-01","APLI"
72,72,72,72,0,"2016-06-02","APLI"
69,72,69,72,29700,"2016-06-03","APLI"
71,71,70,70,40200,"2016-06-06","APLI"
70,70,68,69,200700,"2016-06-07","APLI"
68,68,66,68,614300,"2016-06-08","APLI"
69,69,67,69,394800,"2016-06-09","APLI"
69,70,68,70,13200,"2016-06-10","APLI"
67,69,67,68,18600,"2016-06-13","APLI"
69,69,69,69,64900,"2016-06-14","APLI"
69,70,67,70,14800,"2016-06-15","APLI"
70,70,64,70,495200,"2016-06-16","APLI"
70,71,70,71,20500,"2016-06-17","APLI"
68,72,68,72,400,"2016-06-20","APLI"
72,72,72,72,0,"2016-06-21","APLI"
67,68,66,68,513300,"2016-06-22","APLI"
68,69,66,69,224200,"2016-06-23","APLI"
69,71,69,71,90200,"2016-06-24","APLI"
68,68,68,68,8000,"2016-06-27","APLI"
68,70,68,70,2200,"2016-06-28","APLI"
71,72,71,72,10000,"2016-06-29","APLI"
71,72,71,72,10000,"2016-06-30","APLI"
67,71,67,70,283500,"2016-07-01","APLI"
72,74,72,74,92900,"2016-07-11","APLI"
73,73,70,72,152000,"2016-07-12","APLI"
73,75,71,73,676100,"2016-07-13","APLI"
73,75,73,73,127800,"2016-07-14","APLI"
73,75,73,74,398700,"2016-07-15","APLI"
74,78,74,78,83600,"2016-07-18","APLI"
76,76,75,75,24700,"2016-07-19","APLI"
76,76,72,75,52200,"2016-07-20","APLI"
75,76,73,74,309500,"2016-07-21","APLI"
74,74,73,74,12300,"2016-07-22","APLI"
71,77,71,74,104800,"2016-07-25","APLI"
74,94,73,83,8973000,"2016-07-26","APLI"
80,92,77,78,4011800,"2016-07-27","APLI"
78,85,78,80,540500,"2016-07-28","APLI"
82,85,80,82,488900,"2016-07-29","APLI"
82,89,82,84,879200,"2016-08-01","APLI"
85,85,80,83,216500,"2016-08-02","APLI"
81,86,81,83,386800,"2016-08-03","APLI"
84,86,84,84,360600,"2016-08-04","APLI"
83,84,82,83,128100,"2016-08-05","APLI"
82,87,81,81,450600,"2016-08-08","APLI"
82,82,77,82,885100,"2016-08-09","APLI"
81,81,79,80,748000,"2016-08-10","APLI"
80,81,79,80,365200,"2016-08-11","APLI"
80,80,78,79,265200,"2016-08-12","APLI"
78,78,77,78,135900,"2016-08-15","APLI"
78,78,77,78,396100,"2016-08-16","APLI"
78,80,78,79,540300,"2016-08-18","APLI"
79,80,78,79,35200,"2016-08-19","APLI"
80,80,78,79,67500,"2016-08-22","APLI"
78,79,78,79,57700,"2016-08-23","APLI"
78,80,78,78,442300,"2016-08-24","APLI"
79,87,78,80,1720400,"2016-08-25","APLI"
79,80,78,79,374100,"2016-08-26","APLI"
78,79,78,79,62200,"2016-08-29","APLI"
79,79,77,79,37100,"2016-08-30","APLI"
78,82,77,82,9900,"2016-08-31","APLI"
82,82,75,77,188900,"2016-09-01","APLI"
76,78,76,78,46300,"2016-09-02","APLI"
78,79,78,79,31300,"2016-09-05","APLI"
78,79,77,79,21100,"2016-09-06","APLI"
78,79,78,78,58500,"2016-09-07","APLI"
77,78,76,78,167700,"2016-09-08","APLI"
77,78,75,76,144700,"2016-09-09","APLI"
75,75,72,72,142900,"2016-09-13","APLI"
70,73,68,72,73500,"2016-09-14","APLI"
72,77,71,76,257200,"2016-09-15","APLI"
76,79,74,79,361300,"2016-09-16","APLI"
79,79,77,79,86200,"2016-09-19","APLI"
79,83,79,82,1439600,"2016-09-20","APLI"
80,85,79,85,545700,"2016-09-21","APLI"
85,88,81,88,619200,"2016-09-22","APLI"
92,92,86,92,1573200,"2016-09-23","APLI"
93,100,90,93,1091600,"2016-09-26","APLI"
93,100,92,95,875000,"2016-09-27","APLI"
93,97,93,97,280500,"2016-09-28","APLI"
97,100,92,94,1457800,"2016-09-29","APLI"
94,97,94,94,975400,"2016-09-30","APLI"
95,96,93,96,877100,"2016-10-03","APLI"
96,97,95,96,223600,"2016-10-04","APLI"
97,99,94,94,363100,"2016-10-05","APLI"
95,95,95,95,425400,"2016-10-06","APLI"
96,98,95,96,275600,"2016-10-07","APLI"
96,100,95,97,518300,"2016-10-10","APLI"
97,99,96,96,207400,"2016-10-11","APLI"
96,98,95,98,479300,"2016-10-12","APLI"
98,104,98,100,413100,"2016-10-13","APLI"
100,104,100,102,130300,"2016-10-14","APLI"
101,101,98,98,126000,"2016-10-17","APLI"
95,95,90,94,652700,"2016-10-18","APLI"
98,100,93,97,88400,"2016-10-19","APLI"
97,97,94,94,51700,"2016-10-20","APLI"
93,100,93,99,24600,"2016-10-21","APLI"
99,104,96,98,382900,"2016-10-24","APLI"
97,99,97,97,4300,"2016-10-25","APLI"
98,100,97,99,217200,"2016-10-26","APLI"
100,102,97,99,71400,"2016-10-27","APLI"
97,103,97,98,165000,"2016-10-28","APLI"
100,100,97,99,73400,"2016-10-31","APLI"
99,101,98,99,667300,"2016-11-01","APLI"
98,102,98,99,72500,"2016-11-02","APLI"
103,107,99,99,597200,"2016-11-03","APLI"
99,104,98,100,1115500,"2016-11-04","APLI"
100,107,100,106,169700,"2016-11-07","APLI"
104,135,104,117,1921000,"2016-11-08","APLI"
124,128,115,120,555100,"2016-11-09","APLI"
125,125,115,119,55700,"2016-11-10","APLI"
120,125,108,110,459000,"2016-11-11","APLI"
119,119,101,110,194800,"2016-11-14","APLI"
112,117,101,104,141600,"2016-11-15","APLI"
104,107,104,107,68700,"2016-11-16","APLI"
103,113,103,113,419900,"2016-11-17","APLI"
113,123,110,110,266500,"2016-11-18","APLI"
110,110,110,110,0,"2016-11-21","APLI"
119,119,107,107,401300,"2016-11-22","APLI"
115,115,103,104,500300,"2016-11-23","APLI"
114,123,103,120,1547600,"2016-11-24","APLI"
122,122,114,118,97500,"2016-11-25","APLI"
118,133,118,129,1608100,"2016-11-28","APLI"
129,135,125,130,192800,"2016-11-29","APLI"
130,150,129,137,787700,"2016-11-30","APLI"
137,145,137,138,299800,"2016-12-01","APLI"
137,143,137,138,62200,"2016-12-02","APLI"
140,149,130,149,1444800,"2016-12-05","APLI"
149,158,148,155,553700,"2016-12-06","APLI"
155,160,150,155,191300,"2016-12-07","APLI"
155,167,153,160,1898000,"2016-12-08","APLI"
160,166,155,159,169900,"2016-12-09","APLI"
159,159,150,151,333100,"2016-12-13","APLI"
148,154,140,153,253600,"2016-12-14","APLI"
152,152,140,141,406400,"2016-12-15","APLI"
141,152,134,134,136400,"2016-12-16","APLI"
134,144,134,135,3800,"2016-12-19","APLI"
135,144,123,128,258500,"2016-12-20","APLI"
128,128,123,123,183400,"2016-12-21","APLI"
125,125,111,111,544900,"2016-12-22","APLI"
111,122,111,111,31000,"2016-12-23","APLI"
111,121,111,112,63800,"2016-12-27","APLI"
112,113,112,113,58400,"2016-12-28","APLI"
115,115,110,115,33000,"2016-12-29","APLI"
115,116,112,112,44800,"2016-12-30","APLI"
112,112,112,112,0,"2017-01-02","APLI"
112,112,102,105,79500,"2017-01-03","APLI"
105,112,105,112,131000,"2017-01-04","APLI"
112,112,106,107,117300,"2017-01-05","APLI"
106,108,106,108,64900,"2017-01-06","APLI"
108,118,108,118,82500,"2017-01-09","APLI"
118,120,116,120,240500,"2017-01-10","APLI"
120,124,118,120,52900,"2017-01-11","APLI"
120,122,120,122,189500,"2017-01-12","APLI"
122,122,118,118,16100,"2017-01-13","APLI"
118,126,118,122,82500,"2017-01-16","APLI"
122,123,118,118,138700,"2017-01-17","APLI"
118,120,112,118,25600,"2017-01-18","APLI"
122,122,115,118,63700,"2017-01-19","APLI"
116,116,115,115,102200,"2017-01-20","APLI"
115,115,112,115,21800,"2017-01-23","APLI"
115,119,112,119,52600,"2017-01-24","APLI"
115,115,111,112,775600,"2017-01-25","APLI"
112,117,111,111,239500,"2017-01-26","APLI"
111,111,106,108,842700,"2017-01-27","APLI"
108,109,107,107,171700,"2017-01-30","APLI"
106,108,106,106,1445900,"2017-01-31","APLI"
106,108,106,106,267700,"2017-02-01","APLI"
107,108,104,105,1062600,"2017-02-02","APLI"
105,107,104,106,296600,"2017-02-03","APLI"
107,107,103,104,509500,"2017-02-06","APLI"
105,105,102,103,696700,"2017-02-07","APLI"
104,104,103,103,27600,"2017-02-08","APLI"
103,104,101,102,323100,"2017-02-09","APLI"
102,103,101,102,138700,"2017-02-10","APLI"
102,102,100,100,621300,"2017-02-13","APLI"
100,101,99,99,247400,"2017-02-14","APLI"
99,99,99,99,0,"2017-02-15","APLI"
99,102,99,102,252600,"2017-02-16","APLI"
102,102,100,102,106700,"2017-02-17","APLI"
103,103,101,102,150900,"2017-02-20","APLI"
101,104,100,104,44300,"2017-02-21","APLI"
102,102,99,100,405000,"2017-02-22","APLI"
101,101,99,100,182600,"2017-02-23","APLI"
100,101,100,100,79300,"2017-02-24","APLI"
100,102,100,102,400200,"2017-02-27","APLI"
102,114,102,103,806600,"2017-02-28","APLI"
103,106,102,104,736700,"2017-03-01","APLI"
105,106,105,105,34800,"2017-03-02","APLI"
105,105,104,105,214500,"2017-03-03","APLI"
104,104,103,103,175600,"2017-03-06","APLI"
106,106,104,105,824700,"2017-03-07","APLI"
105,109,104,106,907200,"2017-03-08","APLI"
105,107,105,105,508600,"2017-03-09","APLI"
105,106,105,105,1082500,"2017-03-10","APLI"
105,106,105,105,120500,"2017-03-13","APLI"
105,106,104,104,391800,"2017-03-14","APLI"
105,105,104,104,221300,"2017-03-15","APLI"
105,105,104,105,680800,"2017-03-16","APLI"
105,108,105,105,1285800,"2017-03-17","APLI"
105,109,105,107,659500,"2017-03-20","APLI"
107,108,106,106,443800,"2017-03-21","APLI"
106,106,104,105,126700,"2017-03-22","APLI"
105,108,104,105,180300,"2017-03-23","APLI"
105,125,105,124,3770600,"2017-03-24","APLI"
147,163,125,147,29062300,"2017-03-27","APLI"
150,154,128,130,8755500,"2017-03-29","APLI"
120,130,115,120,6394700,"2017-03-30","APLI"
121,136,118,128,3966200,"2017-03-31","APLI"
129,134,122,126,1929200,"2017-04-03","APLI"
126,128,120,123,809500,"2017-04-04","APLI"
123,123,123,123,0,"2017-04-05","APLI"
125,125,118,119,313200,"2017-04-06","APLI"
119,119,110,116,2610700,"2017-04-07","APLI"
116,117,110,112,1615800,"2017-04-10","APLI"
112,116,111,112,598600,"2017-04-11","APLI"
115,125,112,120,1960900,"2017-04-12","APLI"
124,124,111,114,1538200,"2017-04-13","APLI"
114,121,114,117,469500,"2017-04-17","APLI"
121,122,117,117,415800,"2017-04-18","APLI"
117,117,117,117,0,"2017-04-19","APLI"
117,118,114,114,148400,"2017-04-20","APLI"
115,118,114,116,282100,"2017-04-21","APLI"
116,120,115,118,164900,"2017-04-25","APLI"
118,122,116,117,425600,"2017-04-26","APLI"
117,120,111,114,368000,"2017-04-27","APLI"
114,117,113,114,591200,"2017-04-28","APLI"
114,120,111,115,1155700,"2017-05-02","APLI"
115,118,113,114,156600,"2017-05-03","APLI"
112,116,111,111,293900,"2017-05-04","APLI"
111,115,101,104,1104100,"2017-05-05","APLI"
105,109,102,103,118800,"2017-05-08","APLI"
103,108,103,105,609100,"2017-05-09","APLI"
105,108,103,105,753900,"2017-05-10","APLI"
106,108,106,107,88400,"2017-05-12","APLI"
107,108,103,106,234200,"2017-05-15","APLI"
106,107,104,106,97100,"2017-05-16","APLI"
106,107,103,105,21200,"2017-05-17","APLI"
105,105,103,105,58400,"2017-05-18","APLI"
105,113,105,110,1078400,"2017-05-19","APLI"
112,114,107,110,131000,"2017-05-22","APLI"
110,112,106,107,49200,"2017-05-23","APLI"
107,107,105,105,349700,"2017-05-24","APLI"
105,107,104,105,24100,"2017-05-26","APLI"
105,114,105,108,463700,"2017-05-29","APLI"
108,112,107,108,275300,"2017-05-30","APLI"
108,109,108,108,79700,"2017-05-31","APLI"
108,108,108,108,0,"2017-06-01","APLI"
108,113,108,108,97400,"2017-06-02","APLI"
108,113,106,106,11600,"2017-06-05","APLI"
110,111,107,108,31600,"2017-06-06","APLI"
106,108,106,107,8900,"2017-06-07","APLI"
107,110,106,110,338500,"2017-06-08","APLI"
111,117,110,115,2530300,"2017-06-09","APLI"
118,124,114,116,1001000,"2017-06-12","APLI"
114,116,113,114,551800,"2017-06-13","APLI"
114,116,111,112,247900,"2017-06-14","APLI"
112,115,110,113,26900,"2017-06-15","APLI"
113,114,111,114,107000,"2017-06-16","APLI"
112,114,111,114,120100,"2017-06-19","APLI"
111,115,111,114,65100,"2017-06-20","APLI"
111,114,111,114,600,"2017-06-21","APLI"
112,114,110,114,7600,"2017-06-22","APLI"
114,114,114,114,0,"2017-06-23","APLI"
114,114,114,114,0,"2017-06-26","APLI"
114,114,114,114,0,"2017-06-27","APLI"
114,114,114,114,0,"2017-06-28","APLI"
114,114,114,114,0,"2017-06-29","APLI"
114,114,114,114,0,"2017-06-30","APLI"
115,117,115,115,90300,"2017-07-03","APLI"
111,116,111,114,15100,"2017-07-04","APLI"
116,116,111,112,15800,"2017-07-05","APLI"
115,115,108,111,51800,"2017-07-06","APLI"
108,109,108,109,9500,"2017-07-07","APLI"
109,109,109,109,0,"2017-07-10","APLI"
117,117,108,111,3500,"2017-07-11","APLI"
109,113,108,113,8800,"2017-07-12","APLI"
112,113,102,107,220400,"2017-07-13","APLI"
106,107,104,106,39200,"2017-07-14","APLI"
106,112,104,106,150800,"2017-07-17","APLI"
107,110,104,104,136400,"2017-07-18","APLI"
104,106,102,104,1038000,"2017-07-19","APLI"
104,106,103,103,106600,"2017-07-20","APLI"
105,105,103,103,32900,"2017-07-21","APLI"
105,108,101,103,234900,"2017-07-24","APLI"
104,105,101,101,111300,"2017-07-25","APLI"
105,105,101,101,41900,"2017-07-26","APLI"
101,104,99,99,1005000,"2017-07-27","APLI"
100,104,100,104,24700,"2017-07-28","APLI"
104,104,100,104,13100,"2017-07-31","APLI"
104,104,99,101,3800,"2017-08-01","APLI"
103,103,102,103,200,"2017-08-02","APLI"
100,102,100,100,10500,"2017-08-03","APLI"
101,101,101,101,15900,"2017-08-04","APLI"
100,101,99,99,22700,"2017-08-07","APLI"
99,100,98,99,165600,"2017-08-08","APLI"
99,100,97,100,53200,"2017-08-09","APLI"
99,99,97,97,61600,"2017-08-10","APLI"
100,100,93,94,86600,"2017-08-11","APLI"
95,99,95,99,38600,"2017-08-14","APLI"
100,102,97,100,13400,"2017-08-15","APLI"
98,100,97,97,55000,"2017-08-16","APLI"
97,97,97,97,0,"2017-08-17","APLI"
98,103,97,103,55900,"2017-08-18","APLI"
102,103,99,101,15100,"2017-08-21","APLI"
99,102,98,98,19800,"2017-08-22","APLI"
100,101,98,98,71700,"2017-08-23","APLI"
100,102,98,100,150800,"2017-08-24","APLI"
100,100,98,98,27500,"2017-08-25","APLI"
98,98,98,98,18500,"2017-08-28","APLI"
98,98,98,98,8500,"2017-08-29","APLI"
98,98,96,98,54000,"2017-08-30","APLI"
98,100,94,94,36500,"2017-08-31","APLI"
94,94,94,94,0,"2017-09-01","APLI"
95,95,89,90,502500,"2017-09-04","APLI"
91,91,88,89,20000,"2017-09-05","APLI"
91,96,87,88,220600,"2017-09-06","APLI"
92,92,88,88,3400,"2017-09-07","APLI"
88,89,80,87,24300,"2017-09-08","APLI"
87,98,85,91,127000,"2017-09-11","APLI"
98,98,89,90,110800,"2017-09-12","APLI"
88,91,88,90,197000,"2017-09-13","APLI"
88,90,88,90,79400,"2017-09-14","APLI"
90,92,87,88,188900,"2017-09-15","APLI"
89,90,88,88,36300,"2017-09-18","APLI"
88,90,88,90,32400,"2017-09-19","APLI"
90,90,88,90,24100,"2017-09-20","APLI"
90,90,90,90,0,"2017-09-21","APLI"
90,97,89,92,476600,"2017-09-22","APLI"
93,93,90,91,267300,"2017-09-25","APLI"
91,97,90,90,174500,"2017-09-26","APLI"
95,97,87,90,67400,"2017-09-27","APLI"
90,92,79,91,13100,"2017-09-28","APLI"
90,91,84,91,11600,"2017-09-29","APLI"
89,89,87,87,206600,"2017-10-02","APLI"
87,87,83,84,126300,"2017-10-03","APLI"
84,89,82,86,128300,"2017-10-04","APLI"
87,92,82,87,188800,"2017-10-05","APLI"
87,87,84,84,21800,"2017-10-06","APLI"
87,87,84,86,19100,"2017-10-09","APLI"
85,85,84,84,2400,"2017-10-10","APLI"
84,86,82,86,366700,"2017-10-11","APLI"
86,86,80,83,187200,"2017-10-12","APLI"
83,84,81,81,153400,"2017-10-13","APLI"
81,81,79,79,49200,"2017-10-16","APLI"
80,83,78,82,472900,"2017-10-17","APLI"
82,83,80,80,34100,"2017-10-18","APLI"
82,86,80,82,161600,"2017-10-19","APLI"
83,83,81,83,4300,"2017-10-20","APLI"
81,83,81,81,6700,"2017-10-23","APLI"
81,82,55,79,784700,"2017-10-24","APLI"
79,86,79,81,330600,"2017-10-25","APLI"
82,83,79,79,177800,"2017-10-26","APLI"
80,82,76,80,23000,"2017-10-27","APLI"
80,80,78,80,34500,"2017-10-30","APLI"
81,88,79,87,829300,"2017-10-31","APLI"
87,87,79,81,323700,"2017-11-01","APLI"
82,85,80,80,84600,"2017-11-02","APLI"
82,82,81,81,5100,"2017-11-03","APLI"
82,83,80,81,51400,"2017-11-06","APLI"
80,81,80,80,68300,"2017-11-07","APLI"
81,82,78,79,52300,"2017-11-08","APLI"
79,80,76,78,203400,"2017-11-09","APLI"
78,80,78,80,20500,"2017-11-10","APLI"
78,80,78,79,93200,"2017-11-13","APLI"
79,80,79,80,21500,"2017-11-14","APLI"
79,80,77,80,77500,"2017-11-15","APLI"
80,80,79,79,64800,"2017-11-16","APLI"
79,82,78,81,222500,"2017-11-17","APLI"
82,82,70,76,236100,"2017-11-20","APLI"
79,79,77,78,79900,"2017-11-21","APLI"
79,80,75,79,48100,"2017-11-22","APLI"
77,80,76,76,539900,"2017-11-23","APLI"
78,78,76,77,19600,"2017-11-24","APLI"
77,79,77,78,64300,"2017-11-27","APLI"
76,79,76,77,73700,"2017-11-28","APLI"
78,81,77,77,16000,"2017-11-29","APLI"
78,78,72,75,270500,"2017-11-30","APLI"
75,75,75,75,0,"2017-12-01","APLI"
75,77,71,74,115000,"2017-12-04","APLI"
75,79,72,75,435600,"2017-12-05","APLI"
75,91,75,89,2367300,"2017-12-06","APLI"
90,94,78,78,2116800,"2017-12-07","APLI"
81,90,80,81,1609800,"2017-12-08","APLI"
86,86,78,79,776700,"2017-12-11","APLI"
81,81,73,80,577500,"2017-12-12","APLI"
80,80,71,75,895900,"2017-12-13","APLI"
77,78,72,75,300200,"2017-12-14","APLI"
73,77,73,75,393700,"2017-12-15","APLI"
77,80,74,75,856200,"2017-12-18","APLI"
76,76,71,72,1499000,"2017-12-19","APLI"
72,76,72,72,791400,"2017-12-20","APLI"
72,75,71,73,232600,"2017-12-21","APLI"
73,78,70,71,486500,"2017-12-22","APLI"
71,71,71,71,0,"2017-12-25","APLI"
71,71,71,71,0,"2017-12-26","APLI"
72,73,70,73,181100,"2017-12-27","APLI"
73,73,69,71,185500,"2017-12-28","APLI"
73,75,69,72,696100,"2017-12-29","APLI"
72,72,72,72,0,"2018-01-01","APLI"
73,74,72,74,130900,"2018-01-02","APLI"
74,74,72,74,19600,"2018-01-03","APLI"
73,74,72,73,160300,"2018-01-04","APLI"
74,77,74,75,180300,"2018-01-05","APLI"
75,78,75,77,535100,"2018-01-08","APLI"
78,95,78,82,1521500,"2018-01-09","APLI"
83,85,79,80,206800,"2018-01-10","APLI"
80,86,80,80,325500,"2018-01-11","APLI"
80,81,79,81,212600,"2018-01-12","APLI"
81,85,77,80,2639500,"2018-01-15","APLI"
80,83,79,79,736800,"2018-01-16","APLI"
79,81,79,79,96200,"2018-01-17","APLI"
80,82,78,80,103100,"2018-01-18","APLI"
81,82,79,81,4600,"2018-01-19","APLI"
85,86,80,81,96200,"2018-01-22","APLI"
81,82,79,80,94600,"2018-01-23","APLI"
81,83,78,82,330500,"2018-01-24","APLI"
80,89,80,83,376600,"2018-01-25","APLI"
82,84,82,83,40900,"2018-01-26","APLI"
82,86,82,85,649000,"2018-01-29","APLI"
89,91,84,89,663300,"2018-01-30","APLI"
87,94,82,94,817600,"2018-01-31","APLI"
94,97,88,97,1170800,"2018-02-01","APLI"
97,97,88,97,531100,"2018-02-02","APLI"
95,96,91,95,1019200,"2018-02-05","APLI"
95,95,84,94,1382500,"2018-02-06","APLI"
94,97,91,97,610500,"2018-02-07","APLI"
97,97,90,91,764500,"2018-02-08","APLI"
91,96,91,96,367700,"2018-02-09","APLI"
96,96,94,96,420800,"2018-02-12","APLI"
93,98,93,98,250800,"2018-02-13","APLI"
98,98,94,95,118900,"2018-02-14","APLI"
94,98,94,98,320300,"2018-02-15","APLI"
98,98,98,98,0,"2018-02-16","APLI"
98,100,96,100,389700,"2018-02-19","APLI"
101,101,99,100,356600,"2018-02-20","APLI"
99,100,97,100,114100,"2018-02-21","APLI"
98,101,98,99,355100,"2018-02-22","APLI"
98,100,97,100,329000,"2018-02-23","APLI"
98,100,97,100,379300,"2018-02-26","APLI"
99,100,97,100,171800,"2018-02-27","APLI"
97,100,97,100,171300,"2018-02-28","APLI"
100,100,99,100,41300,"2018-03-01","APLI"
100,100,99,99,83300,"2018-03-02","APLI"
99,100,98,100,158900,"2018-03-05","APLI"
101,102,97,101,455800,"2018-03-06","APLI"
100,100,96,100,602700,"2018-03-07","APLI"
100,103,97,103,391400,"2018-03-08","APLI"
98,103,98,99,475700,"2018-03-09","APLI"
98,105,98,105,150500,"2018-03-12","APLI"
101,105,100,105,464600,"2018-03-13","APLI"
101,105,101,105,260000,"2018-03-14","APLI"
101,105,101,105,426100,"2018-03-15","APLI"
105,105,102,105,380500,"2018-03-16","APLI"
103,107,102,105,422200,"2018-03-19","APLI"
104,108,103,108,282900,"2018-03-20","APLI"
108,109,105,109,553700,"2018-03-21","APLI"
108,121,108,118,1388900,"2018-03-22","APLI"
117,119,106,114,384000,"2018-03-23","APLI"
114,116,110,114,357800,"2018-03-26","APLI"
120,120,96,114,210100,"2018-03-27","APLI"
114,115,109,115,482300,"2018-03-28","APLI"
115,115,110,114,169600,"2018-03-29","APLI"
114,114,114,114,0,"2018-03-30","APLI"
114,115,111,115,400400,"2018-04-02","APLI"
115,115,112,115,385000,"2018-04-03","APLI"
114,114,110,114,187000,"2018-04-04","APLI"
110,115,100,115,176000,"2018-04-05","APLI"
110,115,110,115,50200,"2018-04-06","APLI"
112,117,112,116,282500,"2018-04-09","APLI"
116,117,113,116,266000,"2018-04-10","APLI"
116,117,113,117,101800,"2018-04-11","APLI"
113,118,113,117,254100,"2018-04-12","APLI"
117,118,113,118,270800,"2018-04-13","APLI"
118,118,118,118,0,"2018-04-16","APLI"
118,118,118,118,0,"2018-04-17","APLI"
117,118,116,117,234500,"2018-04-18","APLI"
117,117,117,117,0,"2018-04-19","APLI"
117,117,117,117,0,"2018-04-20","APLI"
123,123,118,120,167700,"2018-04-23","APLI"
126,126,120,120,523200,"2018-04-24","APLI"
120,120,120,120,0,"2018-04-25","APLI"
120,120,120,120,0,"2018-04-26","APLI"
120,120,120,120,0,"2018-04-27","APLI"
117,118,115,117,30200,"2018-04-30","APLI"
117,117,117,117,0,"2018-05-01","APLI"
118,119,116,117,30900,"2018-05-02","APLI"
116,116,105,111,61100,"2018-05-03","APLI"
110,114,102,112,10500,"2018-05-04","APLI"
114,114,101,106,126200,"2018-05-07","APLI"
106,106,106,106,600,"2018-05-08","APLI"
96,104,96,101,10200,"2018-05-09","APLI"
101,101,101,101,0,"2018-05-10","APLI"
91,106,91,105,3200,"2018-05-11","APLI"
104,104,101,101,2000,"2018-05-14","APLI"
105,106,103,105,5100,"2018-05-15","APLI"
105,105,104,105,700,"2018-05-16","APLI"
105,107,105,106,10300,"2018-05-17","APLI"
110,110,105,107,17100,"2018-05-18","APLI"
107,107,100,100,5000,"2018-05-21","APLI"
101,105,101,105,700,"2018-05-22","APLI"
105,105,100,100,12700,"2018-05-23","APLI"
100,105,100,104,3500,"2018-05-24","APLI"
104,109,104,106,3000,"2018-05-25","APLI"
100,106,100,106,1800,"2018-05-28","APLI"
106,106,106,106,0,"2018-05-29","APLI"
108,108,100,106,13700,"2018-05-30","APLI"
106,108,104,104,900,"2018-05-31","APLI"
104,104,104,104,0,"2018-06-01","APLI"
105,105,103,105,76600,"2018-06-04","APLI"
103,105,103,103,135300,"2018-06-05","APLI"
103,105,103,103,150700,"2018-06-06","APLI"
108,108,108,108,400,"2018-06-07","APLI"
108,108,107,108,1000,"2018-06-08","APLI"
108,108,108,108,0,"2018-06-11","APLI"
108,108,108,108,0,"2018-06-12","APLI"
108,108,108,108,0,"2018-06-13","APLI"
108,108,108,108,0,"2018-06-14","APLI"
108,108,108,108,0,"2018-06-15","APLI"
108,108,108,108,0,"2018-06-18","APLI"
108,108,108,108,0,"2018-06-19","APLI"
108,108,100,106,14900,"2018-06-20","APLI"
101,105,100,105,58000,"2018-06-21","APLI"
100,105,100,105,300,"2018-06-22","APLI"
102,108,99,108,37400,"2018-06-25","APLI"
101,107,100,106,1800,"2018-06-26","APLI"
100,104,70,103,1800,"2018-06-27","APLI"
103,103,102,102,10100,"2018-06-28","APLI"
102,102,102,102,1200,"2018-06-29","APLI"
102,102,100,102,31800,"2018-07-02","APLI"
102,102,98,98,3700,"2018-07-03","APLI"
94,100,92,98,20900,"2018-07-04","APLI"
86,100,86,100,1900,"2018-07-05","APLI"
86,100,86,94,2800,"2018-07-06","APLI"
86,93,86,93,3400,"2018-07-09","APLI"
100,100,96,98,2000,"2018-07-10","APLI"
99,99,98,99,3100,"2018-07-11","APLI"
99,101,99,100,50400,"2018-07-12","APLI"
100,100,100,100,0,"2018-07-13","APLI"
100,100,100,100,5700,"2018-07-16","APLI"
98,98,91,98,7600,"2018-07-17","APLI"
93,99,93,95,45800,"2018-07-18","APLI"
96,96,86,95,3600,"2018-07-19","APLI"
95,96,95,95,3000,"2018-07-20","APLI"
94,99,94,99,2400,"2018-07-23","APLI"
98,98,97,97,1000,"2018-07-24","APLI"
95,100,95,100,104300,"2018-07-25","APLI"
100,101,91,101,2200,"2018-07-26","APLI"
94,99,93,94,57100,"2018-07-27","APLI"
99,99,94,94,11700,"2018-07-30","APLI"
94,103,94,102,61300,"2018-07-31","APLI"
101,104,95,104,4200,"2018-08-01","APLI"
104,104,102,103,2900,"2018-08-02","APLI"
102,104,100,100,23100,"2018-08-03","APLI"
103,104,102,104,1900,"2018-08-06","APLI"
101,101,94,98,15600,"2018-08-07","APLI"
98,100,98,100,10600,"2018-08-08","APLI"
102,102,102,102,200,"2018-08-09","APLI"
102,102,102,102,0,"2018-08-10","APLI"
93,100,93,93,300,"2018-08-13","APLI"
93,93,93,93,0,"2018-08-14","APLI"
93,94,93,94,47700,"2018-08-15","APLI"
94,98,94,98,11700,"2018-08-16","APLI"
98,98,98,98,0,"2018-08-17","APLI"
90,92,90,91,22900,"2018-08-20","APLI"
92,103,92,103,200,"2018-08-21","APLI"
103,103,103,103,0,"2018-08-22","APLI"
103,103,100,101,2100,"2018-08-23","APLI"
91,97,91,92,78600,"2018-08-24","APLI"
92,92,92,92,5300,"2018-08-27","APLI"
92,92,92,92,4000,"2018-08-28","APLI"
92,92,92,92,700,"2018-08-29","APLI"
95,95,91,91,12600,"2018-08-30","APLI"
88,96,88,95,400,"2018-08-31","APLI"
95,95,95,95,1500,"2018-09-03","APLI"
95,95,95,95,0,"2018-09-04","APLI"
84,93,84,84,47700,"2018-09-05","APLI"
84,86,84,86,11000,"2018-09-06","APLI"
93,93,91,91,200,"2018-09-07","APLI"
91,91,87,87,12900,"2018-09-10","APLI"
87,87,87,87,0,"2018-09-11","APLI"
87,93,87,93,27900,"2018-09-12","APLI"
93,93,90,90,5600,"2018-09-13","APLI"
93,94,92,92,700,"2018-09-14","APLI"
92,92,92,92,0,"2018-09-17","APLI"
86,95,80,95,176300,"2018-09-18","APLI"
93,93,93,93,100,"2018-09-19","APLI"
93,93,90,90,4800,"2018-09-20","APLI"
100,100,88,88,21200,"2018-09-21","APLI"
82,93,82,90,2500,"2018-09-24","APLI"
90,90,86,86,15900,"2018-09-25","APLI"
88,91,88,90,400,"2018-09-26","APLI"
89,89,87,87,5600,"2018-09-27","APLI"
88,88,88,88,5000,"2018-09-28","APLI"
87,87,86,86,1400,"2018-10-01","APLI"
86,90,86,86,29100,"2018-10-02","APLI"
85,86,83,84,81300,"2018-10-03","APLI"
87,87,87,87,100,"2018-10-04","APLI"
87,87,87,87,200,"2018-10-05","APLI"
87,88,86,86,1600,"2018-10-08","APLI"
87,87,83,83,4800,"2018-10-09","APLI"
86,86,84,86,12000,"2018-10-10","APLI"
83,88,71,86,15400,"2018-10-11","APLI"
87,88,78,80,40300,"2018-10-12","APLI"
80,82,73,82,13800,"2018-10-15","APLI"
79,79,78,78,4700,"2018-10-16","APLI"
79,79,78,79,10200,"2018-10-17","APLI"
80,80,80,80,2200,"2018-10-18","APLI"
80,80,80,80,0,"2018-10-19","APLI"
80,80,80,80,0,"2018-10-22","APLI"
78,78,77,77,243300,"2018-10-23","APLI"
77,90,77,88,68400,"2018-10-24","APLI"
88,88,81,81,120500,"2018-10-25","APLI"
81,84,80,80,3000,"2018-10-26","APLI"
82,85,81,85,75200,"2018-10-29","APLI"
80,89,80,83,160500,"2018-10-30","APLI"
82,83,78,78,53100,"2018-10-31","APLI"
80,82,80,82,200,"2018-11-01","APLI"
80,88,80,88,32400,"2018-11-02","APLI"
90,90,82,84,6100,"2018-11-05","APLI"
84,84,84,84,0,"2018-11-06","APLI"
82,85,79,85,2500,"2018-11-07","APLI"
82,82,81,81,31400,"2018-11-08","APLI"
85,85,85,85,200,"2018-11-09","APLI"
80,84,80,84,200,"2018-11-12","APLI"
84,84,84,84,0,"2018-11-13","APLI"
90,90,82,82,39300,"2018-11-14","APLI"
86,86,79,86,6800,"2018-11-15","APLI"
86,86,79,85,7900,"2018-11-16","APLI"
81,85,81,85,35900,"2018-11-19","APLI"
85,85,85,85,0,"2018-11-20","APLI"
82,84,82,84,1200,"2018-11-21","APLI"
84,84,84,84,0,"2018-11-22","APLI"
85,85,84,84,1100,"2018-11-23","APLI"
84,86,80,85,60900,"2018-11-26","APLI"
83,85,83,85,11600,"2018-11-27","APLI"
85,85,85,85,0,"2018-11-28","APLI"
86,86,85,85,3400,"2018-11-29","APLI"
84,84,82,82,10900,"2018-11-30","APLI"
86,86,82,82,10100,"2018-12-03","APLI"
82,86,82,86,20300,"2018-12-04","APLI"
86,86,60,86,4800,"2018-12-05","APLI"
86,90,86,88,5100,"2018-12-06","APLI"
92,92,83,92,30500,"2018-12-07","APLI"
92,92,92,92,0,"2018-12-10","APLI"
90,90,85,86,5300,"2018-12-11","APLI"
86,90,86,90,1900,"2018-12-12","APLI"
90,90,84,85,7300,"2018-12-13","APLI"
89,89,88,88,1100,"2018-12-14","APLI"
88,88,87,87,1700,"2018-12-17","APLI"
87,87,87,87,0,"2018-12-18","APLI"
87,87,87,87,0,"2018-12-19","APLI"
87,87,87,87,0,"2018-12-20","APLI"
84,84,83,83,26100,"2018-12-21","APLI"
83,83,83,83,0,"2018-12-24","APLI"
83,83,83,83,0,"2018-12-25","APLI"
83,86,80,84,24700,"2018-12-26","APLI"
78,83,55,81,6100,"2018-12-27","APLI"
81,85,81,84,13600,"2018-12-28","APLI"
84,84,84,84,0,"2018-12-31","APLI"
84,84,84,84,0,"2019-01-01","APLI"
84,84,84,84,0,"2019-01-02","APLI"
84,84,80,83,22800,"2019-01-03","APLI"
83,83,81,81,16800,"2019-01-04","APLI"
83,83,83,83,1400,"2019-01-07","APLI"
84,98,84,93,134900,"2019-01-08","APLI"
93,93,92,93,68300,"2019-01-09","APLI"
93,93,93,93,0,"2019-01-10","APLI"
93,93,93,93,0,"2019-01-11","APLI"
93,93,92,93,35300,"2019-01-14","APLI"
93,93,93,93,0,"2019-01-15","APLI"
92,93,88,88,3400,"2019-01-16","APLI"
92,93,87,90,9700,"2019-01-17","APLI"
90,92,90,90,11900,"2019-01-18","APLI"
90,90,86,86,5700,"2019-01-21","APLI"
86,86,86,86,0,"2019-01-22","APLI"
85,85,85,85,4000,"2019-01-23","APLI"
85,85,85,85,0,"2019-01-24","APLI"
85,90,85,90,8100,"2019-01-25","APLI"
90,98,90,96,422300,"2019-01-28","APLI"
90,96,90,93,137200,"2019-01-29","APLI"
91,93,91,93,32600,"2019-01-30","APLI"
93,95,92,94,50600,"2019-01-31","APLI"
94,94,94,94,0,"2019-02-01","APLI"
95,95,82,94,132400,"2019-02-04","APLI"
94,94,94,94,0,"2019-02-05","APLI"
88,94,87,94,20100,"2019-02-06","APLI"
90,94,82,85,209200,"2019-02-07","APLI"
85,87,85,86,57800,"2019-02-08","APLI"
86,88,86,87,15000,"2019-02-11","APLI"
87,87,86,86,38600,"2019-02-12","APLI"
86,86,86,86,67400,"2019-02-13","APLI"
86,86,86,86,22000,"2019-02-14","APLI"
87,88,87,87,16200,"2019-02-15","APLI"
87,87,87,87,0,"2019-02-18","APLI"
87,88,86,87,8100,"2019-02-19","APLI"
87,87,86,86,29800,"2019-02-20","APLI"
86,86,86,86,0,"2019-02-21","APLI"
87,89,87,88,5200,"2019-02-22","APLI"
88,88,87,87,4000,"2019-02-25","APLI"
87,87,84,85,41000,"2019-02-26","APLI"
85,85,84,85,7300,"2019-02-27","APLI"
84,88,84,88,7200,"2019-02-28","APLI"
87,89,83,84,24100,"2019-03-01","APLI"
85,85,84,85,11800,"2019-03-04","APLI"
87,87,85,85,400,"2019-03-05","APLI"
83,87,82,87,28500,"2019-03-06","APLI"
87,87,87,87,0,"2019-03-07","APLI"
90,90,82,87,1000,"2019-03-08","APLI"
87,87,83,86,1600,"2019-03-11","APLI"
86,88,86,86,12300,"2019-03-12","APLI"
86,86,86,86,0,"2019-03-13","APLI"
85,87,85,87,1100,"2019-03-14","APLI"
87,87,87,87,0,"2019-03-15","APLI"
87,87,79,87,12800,"2019-03-18","APLI"
85,85,83,83,1100,"2019-03-19","APLI"
83,83,83,83,0,"2019-03-20","APLI"
86,92,86,87,15700,"2019-03-21","APLI"
87,87,87,87,0,"2019-03-22","APLI"
87,87,84,87,19300,"2019-03-25","APLI"
83,85,79,85,36500,"2019-03-26","APLI"
85,85,85,85,0,"2019-03-27","APLI"
80,85,80,85,1000,"2019-03-28","APLI"
85,85,85,85,5000,"2019-03-29","APLI"
85,85,84,85,10300,"2019-04-01","APLI"
85,85,85,85,0,"2019-04-02","APLI"
85,85,85,85,0,"2019-04-03","APLI"
84,84,82,82,31900,"2019-04-04","APLI"
82,82,82,82,0,"2019-04-05","APLI"
85,85,85,85,100,"2019-04-08","APLI"
81,86,81,86,7100,"2019-04-09","APLI"
82,84,80,84,171300,"2019-04-10","APLI"
84,84,84,84,0,"2019-04-11","APLI"
83,85,83,85,1100,"2019-04-12","APLI"
84,85,84,85,4000,"2019-04-15","APLI"
85,85,85,85,100,"2019-04-16","APLI"
85,85,85,85,0,"2019-04-17","APLI"
85,85,85,85,30000,"2019-04-18","APLI"
85,85,85,85,0,"2019-04-19","APLI"
85,85,85,85,0,"2019-04-22","APLI"
84,85,83,83,4900,"2019-04-23","APLI"
83,83,83,83,100,"2019-04-24","APLI"
84,84,83,83,200,"2019-04-25","APLI"
83,83,83,83,300,"2019-04-26","APLI"
86,86,86,86,40400,"2019-04-29","APLI"
84,84,84,84,100,"2019-04-30","APLI"
84,84,84,84,0,"2019-05-01","APLI"
84,84,84,84,0,"2019-05-02","APLI"
89,89,89,89,3900,"2019-05-03","APLI"
89,89,89,89,200,"2019-05-06","APLI"
83,87,83,87,28800,"2019-05-07","APLI"
87,87,86,86,2600,"2019-05-08","APLI"
86,87,86,87,12200,"2019-05-09","APLI"
87,87,82,82,1500,"2019-05-10","APLI"
82,82,82,82,200,"2019-05-13","APLI"
82,82,82,82,400,"2019-05-14","APLI"
82,82,80,81,295500,"2019-05-15","APLI"
81,81,79,79,2848100,"2019-05-16","APLI"
84,84,78,79,56900,"2019-05-17","APLI"
79,84,78,81,200500,"2019-05-20","APLI"
79,94,71,75,30766600,"2019-05-21","APLI"
75,77,73,74,614800,"2019-05-22","APLI"
74,80,70,80,1655000,"2019-05-23","APLI"
80,82,79,80,656400,"2019-05-24","APLI"
75,81,75,80,346900,"2019-05-27","APLI"
80,81,75,80,496000,"2019-05-28","APLI"
80,82,78,80,343100,"2019-05-29","APLI"
80,80,80,80,0,"2019-05-30","APLI"
80,90,80,90,3473900,"2019-05-31","APLI"
90,90,90,90,0,"2019-06-03","APLI"
90,90,90,90,0,"2019-06-04","APLI"
90,90,90,90,0,"2019-06-05","APLI"
90,90,90,90,0,"2019-06-06","APLI"
90,90,90,90,0,"2019-06-07","APLI"
90,91,90,90,134400,"2019-06-10","APLI"
90,90,90,90,315500,"2019-06-11","APLI"
90,93,90,93,459500,"2019-06-12","APLI"
92,95,92,95,308400,"2019-06-13","APLI"
95,95,95,95,163600,"2019-06-14","APLI"
97,99,95,97,117700,"2019-06-17","APLI"
96,96,96,96,60200,"2019-06-18","APLI"
96,97,96,97,234500,"2019-06-19","APLI"
97,99,97,99,3600,"2019-06-20","APLI"
98,100,98,100,76300,"2019-06-21","APLI"
100,100,98,100,60700,"2019-06-24","APLI"
100,100,90,100,95800,"2019-06-25","APLI"
100,100,98,100,3300,"2019-06-26","APLI"
99,100,95,98,99200,"2019-06-27","APLI"
98,98,98,98,400,"2019-06-28","APLI"
97,99,97,99,10900,"2019-07-01","APLI"
99,99,97,97,71100,"2019-07-02","APLI"
97,97,97,97,3400,"2019-07-03","APLI"
96,96,96,96,1000,"2019-07-04","APLI"
96,99,92,93,26200,"2019-07-05","APLI"
93,98,93,98,1400,"2019-07-08","APLI"
95,96,91,96,2200,"2019-07-09","APLI"
91,100,91,100,21900,"2019-07-10","APLI"
100,100,99,99,700,"2019-07-11","APLI"
96,100,96,100,28000,"2019-07-12","APLI"
100,100,100,100,300,"2019-07-15","APLI"
99,100,93,93,190400,"2019-07-16","APLI"
96,100,93,95,138100,"2019-07-17","APLI"
98,100,96,96,820700,"2019-07-18","APLI"
95,96,95,95,1300,"2019-07-19","APLI"
98,100,96,100,141000,"2019-07-22","APLI"
100,109,100,109,17700,"2019-07-23","APLI"
109,111,108,110,32400,"2019-07-24","APLI"
109,112,100,112,143400,"2019-07-25","APLI"
111,115,99,115,469900,"2019-07-26","APLI"
115,117,105,115,71600,"2019-07-29","APLI"
115,119,115,118,64300,"2019-07-30","APLI"
118,120,102,120,607600,"2019-07-31","APLI"
118,120,114,114,36200,"2019-08-01","APLI"
119,119,118,118,1200,"2019-08-02","APLI"
118,120,108,120,335300,"2019-08-05","APLI"
113,116,109,109,286300,"2019-08-06","APLI"
118,119,116,119,515600,"2019-08-07","APLI"
119,121,118,121,285900,"2019-08-08","APLI"
121,121,119,120,25100,"2019-08-09","APLI"
120,121,113,113,41000,"2019-08-12","APLI"
117,117,113,113,6500,"2019-08-13","APLI"
113,120,113,120,136500,"2019-08-14","APLI"
120,120,120,120,19500,"2019-08-15","APLI"
119,120,119,120,259500,"2019-08-16","APLI"
120,120,118,118,4500,"2019-08-19","APLI"
111,118,111,118,300,"2019-08-20","APLI"
118,118,118,118,0,"2019-08-21","APLI"
119,120,115,115,75300,"2019-08-22","APLI"
110,120,110,120,228000,"2019-08-23","APLI"
120,120,120,120,2000,"2019-08-26","APLI"
120,120,114,120,359900,"2019-08-27","APLI"
120,120,108,110,48600,"2019-08-28","APLI"
115,121,110,120,540700,"2019-08-29","APLI"
120,120,115,120,283300,"2019-08-30","APLI"
120,120,119,119,3200,"2019-09-02","APLI"
119,119,119,119,0,"2019-09-03","APLI"
119,119,119,119,5200,"2019-09-04","APLI"
119,119,119,119,2500,"2019-09-05","APLI"
113,114,113,113,3700,"2019-09-06","APLI"
117,117,117,117,900,"2019-09-09","APLI"
116,117,109,109,83200,"2019-09-10","APLI"
109,109,107,109,16200,"2019-09-11","APLI"
109,109,109,109,0,"2019-09-12","APLI"
109,109,109,109,0,"2019-09-13","APLI"
114,114,97,100,120800,"2019-09-16","APLI"
100,100,99,99,6700,"2019-09-17","APLI"
99,99,94,94,68200,"2019-09-18","APLI"
95,99,95,99,300,"2019-09-19","APLI"
98,102,98,101,60200,"2019-09-20","APLI"
94,95,94,95,10600,"2019-09-23","APLI"
101,101,100,100,600,"2019-09-24","APLI"
93,99,93,98,6000,"2019-09-25","APLI"
98,98,98,98,1000,"2019-09-26","APLI"
98,98,98,98,13500,"2019-09-27","APLI"
98,98,98,98,0,"2019-09-30","APLI"
98,98,98,98,0,"2019-10-01","APLI"
95,95,95,95,7700,"2019-10-02","APLI"
95,95,84,87,104800,"2019-10-03","APLI"
87,87,87,87,900,"2019-10-04","APLI"
87,87,86,86,3000,"2019-10-07","APLI"
85,85,85,85,8300,"2019-10-08","APLI"
85,85,80,80,603000,"2019-10-09","APLI"
80,88,78,83,508900,"2019-10-10","APLI"
85,90,83,90,241900,"2019-10-11","APLI"
90,92,88,89,3900,"2019-10-14","APLI"
89,90,89,90,1400,"2019-10-15","APLI"
90,90,90,90,2500,"2019-10-16","APLI"
90,91,90,90,2300,"2019-10-17","APLI"
90,90,90,90,700,"2019-10-18","APLI"
90,95,85,95,80100,"2019-10-21","APLI"
90,94,89,90,6400,"2019-10-22","APLI"
90,90,90,90,200,"2019-10-23","APLI"
88,97,86,97,169400,"2019-10-24","APLI"
97,100,97,97,10600,"2019-10-25","APLI"
97,103,97,103,217700,"2019-10-28","APLI"
103,103,99,99,1200,"2019-10-29","APLI"
99,114,99,114,330000,"2019-10-30","APLI"
114,120,107,120,502000,"2019-10-31","APLI"
120,120,110,110,54500,"2019-11-01","APLI"
110,118,110,118,6100,"2019-11-04","APLI"
120,120,118,118,1900,"2019-11-05","APLI"
118,118,108,117,30900,"2019-11-06","APLI"
119,119,119,119,2000,"2019-11-07","APLI"
118,119,118,119,800,"2019-11-08","APLI"
119,119,119,119,100,"2019-11-11","APLI"
119,119,119,119,400,"2019-11-12","APLI"
118,125,118,125,578100,"2019-11-13","APLI"
125,131,120,125,366900,"2019-11-14","APLI"
130,139,124,132,412700,"2019-11-15","APLI"
132,147,132,145,1288100,"2019-11-18","APLI"
145,149,138,141,142100,"2019-11-19","APLI"
141,147,132,145,456700,"2019-11-20","APLI"
145,159,142,149,1410000,"2019-11-21","APLI"
146,155,146,149,209200,"2019-11-22","APLI"
149,151,147,151,556600,"2019-11-25","APLI"
151,151,149,151,400800,"2019-11-26","APLI"
149,151,140,151,627000,"2019-11-27","APLI"
149,152,147,149,257500,"2019-11-28","APLI"
151,155,148,155,1025600,"2019-11-29","APLI"
156,174,153,153,1785800,"2019-12-02","APLI"
153,155,111,155,3314100,"2019-12-03","APLI"
151,151,113,148,3973700,"2019-12-04","APLI"
148,150,132,150,259400,"2019-12-05","APLI"
141,150,141,150,93000,"2019-12-06","APLI"
141,145,141,141,71100,"2019-12-09","APLI"
141,143,141,141,19400,"2019-12-10","APLI"
141,141,131,134,21800,"2019-12-11","APLI"
142,145,140,140,183400,"2019-12-12","APLI"
140,140,128,128,3800,"2019-12-13","APLI"
128,128,100,100,328800,"2019-12-16","APLI"
105,134,103,128,287500,"2019-12-17","APLI"
130,136,115,136,233800,"2019-12-18","APLI"
135,145,133,145,226400,"2019-12-19","APLI"
145,159,143,155,950300,"2019-12-20","APLI"
155,161,150,160,751900,"2019-12-23","APLI"
160,166,159,166,423400,"2019-12-26","APLI"
166,173,164,173,407500,"2019-12-27","APLI"
173,180,162,179,1106600,"2019-12-30","APLI"
179,179,174,175,219200,"2020-01-02","APLI"
175,175,170,170,18300,"2020-01-03","APLI"
170,170,132,132,144400,"2020-01-06","APLI"
132,157,132,142,86000,"2020-01-07","APLI"
142,142,139,139,7300,"2020-01-08","APLI"
139,155,130,154,259300,"2020-01-09","APLI"
154,167,134,134,59200,"2020-01-10","APLI"
136,150,136,150,500,"2020-01-13","APLI"
150,160,140,160,20900,"2020-01-14","APLI"
160,167,160,167,186900,"2020-01-15","APLI"
167,170,167,169,195300,"2020-01-16","APLI"
169,170,168,169,42300,"2020-01-17","APLI"
169,169,160,167,18300,"2020-01-20","APLI"
168,169,165,168,26900,"2020-01-21","APLI"
168,169,150,167,173800,"2020-01-22","APLI"
165,169,161,168,407100,"2020-01-23","APLI"
169,169,168,168,175900,"2020-01-24","APLI"
168,168,167,167,10500,"2020-01-27","APLI"
166,166,164,164,21400,"2020-01-28","APLI"
164,169,155,168,177600,"2020-01-29","APLI"
170,170,164,166,37500,"2020-01-30","APLI"
170,170,155,169,83200,"2020-01-31","APLI"
169,169,157,167,36800,"2020-02-03","APLI"
161,167,156,166,85100,"2020-02-04","APLI"
174,174,158,166,156800,"2020-02-05","APLI"
170,170,158,165,30800,"2020-02-06","APLI"
170,170,158,166,33900,"2020-02-07","APLI"
166,166,156,156,33300,"2020-02-10","APLI"
156,163,156,163,3800,"2020-02-11","APLI"
156,162,150,150,17100,"2020-02-12","APLI"
156,156,156,156,700,"2020-02-13","APLI"
156,156,156,156,0,"2020-02-14","APLI"
156,156,130,156,25300,"2020-02-17","APLI"
140,146,140,144,10600,"2020-02-18","APLI"
140,165,138,160,39600,"2020-02-19","APLI"
156,166,150,150,56300,"2020-02-20","APLI"
160,160,160,160,100,"2020-02-21","APLI"
150,150,150,150,40000,"2020-02-24","APLI"
152,164,150,158,41900,"2020-02-25","APLI"
154,162,154,162,95200,"2020-02-26","APLI"
139,139,139,139,2000,"2020-02-27","APLI"
128,139,120,139,25600,"2020-02-28","APLI"
139,139,139,139,0,"2020-03-02","APLI"
150,150,150,150,13100,"2020-03-03","APLI"
128,156,128,156,18200,"2020-03-04","APLI"
156,165,150,150,26500,"2020-03-05","APLI"
150,150,150,150,0,"2020-03-06","APLI"
150,150,130,130,2000,"2020-03-09","APLI"
130,150,130,150,33000,"2020-03-10","APLI"
151,152,151,152,500,"2020-03-11","APLI"
149,149,149,149,200,"2020-03-12","APLI"
149,149,149,149,0,"2020-03-13","APLI"
149,150,149,149,400,"2020-03-16","APLI"
148,148,148,148,200,"2020-03-17","APLI"
148,148,148,148,0,"2020-03-18","APLI"
140,140,140,140,100,"2020-03-19","APLI"
140,140,140,140,0,"2020-03-20","APLI"
140,140,140,140,0,"2020-03-23","APLI"
140,140,140,140,0,"2020-03-24","APLI"
140,140,140,140,0,"2020-03-26","APLI"
140,140,140,140,100,"2020-03-27","APLI"
140,140,140,140,0,"2020-03-30","APLI"
140,140,140,140,0,"2020-03-31","APLI"
134,134,134,134,100,"2020-04-01","APLI"
134,134,134,134,0,"2020-04-02","APLI"
134,134,134,134,0,"2020-04-03","APLI"
134,134,134,134,1100,"2020-04-06","APLI"
134,134,134,134,10000,"2020-04-07","APLI"
134,134,134,134,10100,"2020-04-08","APLI"
135,135,135,135,500,"2020-04-09","APLI"
130,130,130,130,10000,"2020-04-13","APLI"
125,125,121,121,25800,"2020-04-14","APLI"
121,121,121,121,400,"2020-04-15","APLI"
120,120,120,120,100,"2020-04-16","APLI"
113,113,112,112,2500,"2020-04-17","APLI"
110,112,110,110,2400,"2020-04-20","APLI"
110,110,110,110,0,"2020-04-21","APLI"
110,110,110,110,0,"2020-04-22","APLI"
103,104,103,103,600,"2020-04-23","APLI"
103,110,96,96,96800,"2020-04-24","APLI"
90,90,90,90,600,"2020-04-27","APLI"
86,120,84,120,16000,"2020-04-28","APLI"
112,124,112,120,73400,"2020-04-29","APLI"
118,134,112,128,1800,"2020-04-30","APLI"
127,128,125,125,700,"2020-05-04","APLI"
125,135,125,135,3000,"2020-05-05","APLI"
135,135,135,135,0,"2020-05-06","APLI"
135,135,135,135,0,"2020-05-08","APLI"
135,135,135,135,0,"2020-05-11","APLI"
135,138,135,138,4200,"2020-05-12","APLI"
137,137,137,137,500,"2020-05-13","APLI"
137,137,137,137,0,"2020-05-14","APLI"
135,140,129,130,1500,"2020-05-15","APLI"
140,140,130,130,2500,"2020-05-18","APLI"
140,140,132,132,200,"2020-05-19","APLI"
128,128,128,128,2000,"2020-05-20","APLI"
128,128,128,128,300,"2020-05-26","APLI"
134,134,134,134,300,"2020-05-27","APLI"
135,135,135,135,100,"2020-05-28","APLI"
139,139,139,139,200,"2020-05-29","APLI"
135,139,135,138,35500,"2020-06-02","APLI"
129,129,129,129,100,"2020-06-03","APLI"
126,126,126,126,23200,"2020-06-04","APLI"
118,126,118,124,14900,"2020-06-05","APLI"
123,123,116,120,407200,"2020-06-08","APLI"
120,139,120,135,5100,"2020-06-09","APLI"
135,135,129,130,10800,"2020-06-10","APLI"
140,140,121,125,67800,"2020-06-11","APLI"
121,121,119,120,87300,"2020-06-12","APLI"
120,133,120,133,800,"2020-06-15","APLI"
130,133,130,133,9000,"2020-06-16","APLI"
135,141,124,124,4700,"2020-06-17","APLI"
116,120,116,116,4200,"2020-06-18","APLI"
109,126,108,108,11600,"2020-06-19","APLI"
114,117,108,108,4200,"2020-06-22","APLI"
111,116,111,116,15600,"2020-06-23","APLI"
115,115,109,109,30600,"2020-06-24","APLI"
102,104,102,102,2900,"2020-06-25","APLI"
102,106,95,100,14100,"2020-06-26","APLI"
110,110,106,106,6500,"2020-06-29","APLI"
110,110,105,105,2600,"2020-06-30","APLI"
115,115,98,98,17400,"2020-07-01","APLI"
98,105,92,95,4100,"2020-07-02","APLI"
95,106,89,104,4100,"2020-07-03","APLI"
104,104,100,100,9100,"2020-07-06","APLI"
94,100,94,100,3200,"2020-07-07","APLI"
100,100,99,99,7900,"2020-07-08","APLI"
104,112,104,110,22100,"2020-07-09","APLI"
120,125,120,124,1800,"2020-07-10","APLI"
124,124,119,121,4500,"2020-07-13","APLI"
121,124,118,124,19700,"2020-07-14","APLI"
124,124,124,124,2500,"2020-07-15","APLI"
120,122,116,122,21300,"2020-07-16","APLI"
122,122,114,120,1300,"2020-07-17","APLI"
120,120,120,120,500,"2020-07-20","APLI"
134,134,120,120,700,"2020-07-21","APLI"
120,120,114,114,5200,"2020-07-22","APLI"
120,128,116,119,17800,"2020-07-23","APLI"
119,121,117,118,5500,"2020-07-24","APLI"
118,118,118,118,0,"2020-07-27","APLI"
118,118,118,118,100,"2020-07-28","APLI"
127,127,120,122,25500,"2020-07-29","APLI"
126,126,117,117,39800,"2020-07-30","APLI"
119,119,116,116,700,"2020-08-03","APLI"
119,119,119,119,300,"2020-08-04","APLI"
112,119,112,119,800,"2020-08-05","APLI"
115,119,115,119,1800,"2020-08-06","APLI"
119,119,119,119,100,"2020-08-07","APLI"
128,128,119,119,2100,"2020-08-10","APLI"
118,127,118,120,7900,"2020-08-11","APLI"
120,120,120,120,400,"2020-08-12","APLI"
120,120,120,120,1600,"2020-08-13","APLI"
120,120,120,120,900,"2020-08-14","APLI"
112,120,112,119,9300,"2020-08-18","APLI"
128,128,111,115,19600,"2020-08-19","APLI"
119,119,119,119,400,"2020-08-24","APLI"
119,119,112,112,2600,"2020-08-25","APLI"
119,120,105,117,74100,"2020-08-26","APLI"
117,117,117,117,0,"2020-08-27","APLI"
115,115,115,115,200,"2020-08-28","APLI"
110,115,110,115,1000,"2020-08-31","APLI"
117,117,117,117,200,"2020-09-01","APLI"
113,114,109,114,12200,"2020-09-02","APLI"
114,114,114,114,200,"2020-09-03","APLI"
114,114,114,114,200,"2020-09-04","APLI"
114,118,114,117,5300,"2020-09-07","APLI"
117,117,117,117,100,"2020-09-08","APLI"
112,118,112,116,11600,"2020-09-09","APLI"
109,109,109,109,600,"2020-09-10","APLI"
105,105,105,105,5200,"2020-09-11","APLI"
102,105,98,105,15700,"2020-09-14","APLI"
105,105,98,98,29700,"2020-09-15","APLI"
98,105,97,105,18200,"2020-09-16","APLI"
105,108,98,101,13900,"2020-09-17","APLI"
109,109,108,108,200,"2020-09-18","APLI"
108,109,108,108,16300,"2020-09-21","APLI"
101,109,101,109,300,"2020-09-22","APLI"
109,109,109,109,900,"2020-09-23","APLI"
103,103,102,102,2700,"2020-09-24","APLI"
109,109,105,105,200,"2020-09-25","APLI"
104,104,104,104,1045000,"2020-09-28","APLI"
104,104,104,104,0,"2020-09-29","APLI"
107,107,107,107,100,"2020-09-30","APLI"
107,107,107,107,0,"2020-10-01","APLI"
104,104,104,104,800,"2020-10-02","APLI"
100,100,100,100,1000,"2020-10-05","APLI"
100,110,100,104,18700,"2020-10-06","APLI"
100,100,98,100,1700,"2020-10-07","APLI"
97,114,93,114,1700,"2020-10-08","APLI"
114,114,113,114,2100,"2020-10-09","APLI"
110,120,110,116,85600,"2020-10-12","APLI"
126,126,114,116,1200,"2020-10-13","APLI"
116,116,116,116,0,"2020-10-14","APLI"
116,116,108,108,107000,"2020-10-15","APLI"
122,122,112,113,35200,"2020-10-16","APLI"
113,113,113,113,900,"2020-10-19","APLI"
113,120,113,117,1100,"2020-10-20","APLI"
117,117,112,114,10300,"2020-10-21","APLI"
114,121,109,109,13300,"2020-10-22","APLI"
103,119,103,119,17000,"2020-10-23","APLI"
118,118,118,118,500,"2020-10-26","APLI"
118,125,112,125,162700,"2020-10-27","APLI"
125,125,117,118,39800,"2020-11-02","APLI"
128,128,126,126,1100,"2020-11-03","APLI"
135,135,118,118,11600,"2020-11-04","APLI"
123,125,114,114,36500,"2020-11-05","APLI"
114,125,114,121,42600,"2020-11-06","APLI"
121,121,117,117,3500,"2020-11-09","APLI"
110,117,109,111,65100,"2020-11-10","APLI"
112,125,106,125,261300,"2020-11-11","APLI"
124,124,117,117,9000,"2020-11-12","APLI"
117,117,115,115,217400,"2020-11-13","APLI"
115,125,115,125,118400,"2020-11-16","APLI"
125,125,118,123,45600,"2020-11-17","APLI"
122,122,121,121,4900,"2020-11-18","APLI"
121,121,120,120,8800,"2020-11-19","APLI"
118,125,118,120,14100,"2020-11-20","APLI"
120,120,115,115,7600,"2020-11-23","APLI"
115,125,114,124,562900,"2020-11-24","APLI"
124,133,116,133,444900,"2020-11-25","APLI"
133,143,125,143,375200,"2020-11-26","APLI"
143,151,137,151,83000,"2020-11-27","APLI"
143,150,141,141,76800,"2020-11-30","APLI"
133,151,133,151,177700,"2020-12-01","APLI"
151,155,147,155,226100,"2020-12-02","APLI"
155,158,147,147,3400,"2020-12-03","APLI"
157,158,155,155,43000,"2020-12-04","APLI"
155,160,147,160,1849400,"2020-12-07","APLI"
160,165,152,160,42300,"2020-12-08","APLI"
160,164,160,164,52100,"2020-12-10","APLI"
163,163,153,160,184000,"2020-12-11","APLI"
160,165,151,165,218700,"2020-12-14","APLI"
165,172,165,172,176600,"2020-12-15","APLI"
172,178,169,178,376200,"2020-12-16","APLI"
178,185,178,185,153800,"2020-12-17","APLI"
185,185,173,183,363100,"2020-12-18","APLI"
183,190,175,190,194100,"2020-12-21","APLI"
180,185,178,185,120500,"2020-12-22","APLI"
185,190,180,190,58100,"2020-12-23","APLI"
186,202,179,202,530800,"2020-12-28","APLI"
190,199,188,199,231400,"2020-12-29","APLI"
188,198,186,198,596200,"2020-12-30","APLI"
196,199,188,199,443700,"2021-01-04","APLI"
188,200,188,200,639200,"2021-01-05","APLI"
200,200,188,188,378600,"2021-01-06","APLI"
198,200,175,197,1402900,"2021-01-07","APLI"
188,204,186,202,462100,"2021-01-08","APLI"
191,195,191,193,396700,"2021-01-11","APLI"
193,208,193,208,495200,"2021-01-12","APLI"
200,206,200,206,386300,"2021-01-13","APLI"
206,216,196,206,866000,"2021-01-14","APLI"
206,212,194,204,1476900,"2021-01-15","APLI"
204,204,198,200,132000,"2021-01-18","APLI"
195,195,190,190,128300,"2021-01-19","APLI"
190,199,185,199,423800,"2021-01-20","APLI"
199,199,190,190,6000,"2021-01-21","APLI"
190,190,189,189,600,"2021-01-22","APLI"
189,189,189,189,700,"2021-01-25","APLI"
193,193,176,176,16700,"2021-01-26","APLI"
176,195,176,195,118200,"2021-01-27","APLI"
195,195,190,190,1800,"2021-01-28","APLI"
190,190,190,190,5100,"2021-01-29","APLI"
188,210,178,210,83800,"2021-02-01","APLI"
208,208,196,196,315200,"2021-02-02","APLI"
196,196,183,193,1000,"2021-02-03","APLI"
193,216,186,199,281300,"2021-02-04","APLI"
199,210,186,210,392700,"2021-02-05","APLI"
210,216,198,199,348100,"2021-02-08","APLI"
206,220,206,206,563600,"2021-02-09","APLI"
206,214,196,210,103300,"2021-02-10","APLI"
208,208,196,196,446900,"2021-02-11","APLI"
197,197,183,186,67800,"2021-02-15","APLI"
197,208,187,189,399700,"2021-02-16","APLI"
190,204,189,191,44300,"2021-02-17","APLI"
191,191,191,191,0,"2021-02-18","APLI"
191,200,191,198,7500,"2021-02-19","APLI"
198,218,193,206,376200,"2021-02-22","APLI"
206,206,194,195,57700,"2021-02-23","APLI"
196,200,196,199,4700,"2021-02-24","APLI"
200,208,197,208,478800,"2021-02-25","APLI"
204,204,194,194,72200,"2021-02-26","APLI"
194,210,190,210,178900,"2021-03-01","APLI"
202,214,198,210,536500,"2021-03-02","APLI"
206,220,202,220,472100,"2021-03-03","APLI"
220,222,208,218,733600,"2021-03-04","APLI"
218,218,210,210,81300,"2021-03-05","APLI"
210,210,196,198,14900,"2021-03-08","APLI"
210,218,200,204,67200,"2021-03-09","APLI"
204,204,194,195,106300,"2021-03-10","APLI"
195,210,192,200,279100,"2021-03-12","APLI"
200,204,195,195,76900,"2021-03-15","APLI"
195,206,193,200,197000,"2021-03-16","APLI"
204,204,195,195,34900,"2021-03-17","APLI"
195,200,193,200,117400,"2021-03-18","APLI"
200,202,198,202,150900,"2021-03-19","APLI"
202,202,202,202,500,"2021-03-22","APLI"
202,202,200,200,134100,"2021-03-23","APLI"
195,202,195,199,4500,"2021-03-24","APLI"
204,204,193,193,2200,"2021-03-25","APLI"
193,202,193,202,78700,"2021-03-26","APLI"
202,202,202,202,5600,"2021-03-29","APLI"
202,202,195,202,87600,"2021-03-30","APLI"
202,202,195,202,346000,"2021-03-31","APLI"
195,195,195,195,2000,"2021-04-01","APLI"
195,200,195,200,50400,"2021-04-05","APLI"
200,200,195,195,51500,"2021-04-06","APLI"
195,202,193,202,101300,"2021-04-07","APLI"
202,202,199,199,22900,"2021-04-08","APLI"
199,212,196,197,449000,"2021-04-09","APLI"
196,199,190,190,104400,"2021-04-12","APLI"
191,195,190,190,88900,"2021-04-13","APLI"
190,202,190,200,535500,"2021-04-14","APLI"
200,200,200,200,200,"2021-04-15","APLI"
200,202,200,200,129000,"2021-04-16","APLI"
200,200,195,195,3300,"2021-04-19","APLI"
195,195,195,195,2700,"2021-04-20","APLI"
192,195,192,193,5600,"2021-04-21","APLI"
193,193,193,193,109800,"2021-04-22","APLI"
195,208,194,206,147800,"2021-04-23","APLI"
210,214,197,197,22700,"2021-04-26","APLI"
197,198,194,194,2000,"2021-04-27","APLI"
194,194,194,194,30100,"2021-04-28","APLI"
202,204,202,204,82400,"2021-04-29","APLI"
204,210,196,196,14400,"2021-04-30","APLI"
196,196,196,196,82300,"2021-05-03","APLI"
196,198,196,198,36500,"2021-05-04","APLI"
198,200,197,197,1500,"2021-05-05","APLI"
197,197,197,197,9300,"2021-05-06","APLI"
197,210,197,210,266600,"2021-05-07","APLI"
210,214,198,198,257300,"2021-05-10","APLI"
202,208,202,208,416600,"2021-05-11","APLI"
202,208,197,198,239700,"2021-05-17","APLI"
204,206,198,200,382200,"2021-05-18","APLI"
199,204,197,200,123900,"2021-05-19","APLI"
200,200,198,198,17000,"2021-05-20","APLI"
199,199,191,193,156200,"2021-05-21","APLI"
190,202,190,200,24300,"2021-05-24","APLI"
200,202,190,202,716500,"2021-05-25","APLI"
200,202,197,202,278300,"2021-05-27","APLI"
202,204,199,202,721400,"2021-05-28","APLI"
202,202,199,202,330400,"2021-05-31","APLI"
202,202,200,202,152600,"2021-06-02","APLI"
202,202,202,202,0,"2021-06-03","APLI"
200,202,200,200,2800,"2021-06-04","APLI"
202,204,187,190,122500,"2021-06-07","APLI"
190,200,190,195,108900,"2021-06-08","APLI"
196,196,195,196,7000,"2021-06-09","APLI"
194,200,190,200,372300,"2021-06-10","APLI"
200,202,193,200,620000,"2021-06-11","APLI"
202,202,200,200,6200,"2021-06-14","APLI"
190,190,190,190,1000,"2021-06-15","APLI"
190,198,190,198,25500,"2021-06-16","APLI"
198,198,197,198,26300,"2021-06-17","APLI"
197,197,197,197,600,"2021-06-18","APLI"
197,202,196,202,125600,"2021-06-21","APLI"
204,204,191,202,212100,"2021-06-22","APLI"
200,202,200,202,101300,"2021-06-23","APLI"
202,204,202,204,221800,"2021-06-24","APLI"
193,193,193,193,1000,"2021-06-25","APLI"
204,204,197,197,310600,"2021-06-28","APLI"
197,202,197,202,253000,"2021-06-29","APLI"
202,212,198,198,895800,"2021-06-30","APLI"
198,206,198,204,407700,"2021-07-01","APLI"
204,206,204,206,2100,"2021-07-02","APLI"
210,210,202,202,2700,"2021-07-05","APLI"
202,204,202,204,3100,"2021-07-06","APLI"
204,204,204,204,200,"2021-07-07","APLI"
204,204,204,204,0,"2021-07-08","APLI"
208,210,200,200,19700,"2021-07-09","APLI"
199,200,199,200,5600,"2021-07-12","APLI"
200,202,192,202,14000,"2021-07-13","APLI"
200,202,200,202,200,"2021-07-14","APLI"
202,212,202,202,17600,"2021-07-15","APLI"
198,204,198,204,10300,"2021-07-16","APLI"
204,204,194,196,16900,"2021-07-19","APLI"
202,202,196,196,3700,"2021-07-21","APLI"
195,202,195,196,72100,"2021-07-22","APLI"
196,196,195,195,2000,"2021-07-23","APLI"
195,206,195,204,318100,"2021-07-26","APLI"
204,204,202,202,3900,"2021-07-27","APLI"
202,202,202,202,5200,"2021-07-28","APLI"
202,220,202,206,610400,"2021-07-29","APLI"
206,210,200,200,704200,"2021-07-30","APLI"
200,210,195,210,316100,"2021-08-02","APLI"
210,210,204,204,51600,"2021-08-03","APLI"
214,214,204,204,62800,"2021-08-04","APLI"
204,218,200,210,693100,"2021-08-05","APLI"
210,210,204,208,17400,"2021-08-06","APLI"
210,210,197,197,61400,"2021-08-09","APLI"
197,204,197,204,100500,"2021-08-10","APLI"
204,218,204,218,495800,"2021-08-12","APLI"
218,220,208,210,305900,"2021-08-13","APLI"
210,210,200,204,57500,"2021-08-16","APLI"
204,216,200,214,108000,"2021-08-18","APLI"
214,214,202,212,2600,"2021-08-19","APLI"
204,218,204,204,138400,"2021-08-20","APLI"
204,210,200,210,300,"2021-08-23","APLI"
210,210,206,206,700,"2021-08-24","APLI"
206,210,202,202,151900,"2021-08-25","APLI"
202,202,202,202,35200,"2021-08-26","APLI"
202,202,202,202,700,"2021-08-27","APLI"
208,208,202,208,30900,"2021-08-30","APLI"
208,210,206,210,57700,"2021-08-31","APLI"
210,210,202,204,6200,"2021-09-01","APLI"
204,206,204,206,15900,"2021-09-02","APLI"
200,202,200,202,900,"2021-09-03","APLI"
202,210,202,210,119300,"2021-09-06","APLI"
210,210,208,208,1200,"2021-09-07","APLI"
208,208,208,208,300,"2021-09-08","APLI"
202,202,202,202,200,"2021-09-09","APLI"
210,212,202,210,275300,"2021-09-10","APLI"
210,210,210,210,10100,"2021-09-13","APLI"
202,210,200,202,186900,"2021-09-14","APLI"
202,208,202,208,120500,"2021-09-15","APLI"
210,214,200,204,180500,"2021-09-16","APLI"
204,208,204,208,1200,"2021-09-17","APLI"
208,208,202,202,19100,"2021-09-20","APLI"
202,202,202,202,9900,"2021-09-21","APLI"
202,202,202,202,40000,"2021-09-22","APLI"
202,206,202,206,1600,"2021-09-23","APLI"
206,210,206,208,60200,"2021-09-24","APLI"
208,208,202,208,19800,"2021-09-27","APLI"
208,208,202,202,330400,"2021-09-28","APLI"
202,208,202,208,146000,"2021-09-29","APLI"
208,208,208,208,81100,"2021-09-30","APLI"
208,208,200,204,161700,"2021-10-01","APLI"
206,208,206,206,800,"2021-10-04","APLI"
206,214,204,206,284200,"2021-10-05","APLI"
204,206,202,206,104300,"2021-10-06","APLI"
202,204,200,202,275900,"2021-10-07","APLI"
202,202,202,202,25000,"2021-10-08","APLI"
202,206,202,204,74700,"2021-10-11","APLI"
202,206,200,200,413600,"2021-10-12","APLI"
200,206,197,200,3200,"2021-10-13","APLI"
200,206,199,204,121700,"2021-10-14","APLI"
204,204,202,202,55800,"2021-10-15","APLI"
208,212,202,210,261400,"2021-10-18","APLI"
210,210,202,208,283200,"2021-10-19","APLI"
208,208,200,204,522200,"2021-10-21","APLI"
206,206,204,204,46000,"2021-10-22","APLI"
204,208,204,208,400,"2021-10-25","APLI"
208,208,202,202,87100,"2021-10-26","APLI"
202,202,202,202,11100,"2021-10-27","APLI"
202,202,202,202,400,"2021-10-28","APLI"
202,214,202,204,243700,"2021-10-29","APLI"
204,204,200,200,255400,"2021-11-01","APLI"
200,210,200,208,3400,"2021-11-02","APLI"
208,208,208,208,100400,"2021-11-03","APLI"
208,208,206,206,600,"2021-11-04","APLI"
200,200,200,200,102800,"2021-11-05","APLI"
200,200,198,200,10600,"2021-11-08","APLI"
200,204,198,198,3600,"2021-11-09","APLI"
198,208,198,206,11500,"2021-11-10","APLI"
206,206,198,204,1600,"2021-11-11","APLI"
210,220,198,202,35200,"2021-11-12","APLI"
200,206,198,206,7900,"2021-11-15","APLI"
200,206,200,206,2600,"2021-11-16","APLI"
198,204,198,200,1200,"2021-11-17","APLI"
200,202,200,200,24800,"2021-11-18","APLI"
200,200,200,200,900,"2021-11-19","APLI"
200,206,198,206,4300,"2021-11-22","APLI"
204,206,204,206,400,"2021-11-23","APLI"
198,204,198,204,3500,"2021-11-24","APLI"
204,204,202,202,2900,"2021-11-25","APLI"
202,202,198,198,1600,"2021-11-26","APLI"
202,202,202,202,300,"2021-11-29","APLI"
202,218,198,216,294400,"2021-11-30","APLI"
214,216,202,210,77300,"2021-12-01","APLI"
210,210,198,200,8000,"2021-12-02","APLI"
200,218,200,200,146300,"2021-12-03","APLI"
206,206,200,202,250200,"2021-12-06","APLI"
202,204,200,202,500300,"2021-12-07","APLI"
202,208,202,208,5200,"2021-12-08","APLI"
208,210,200,208,548800,"2021-12-09","APLI"
200,208,200,204,12000,"2021-12-10","APLI"
204,208,200,202,437200,"2021-12-13","APLI"
200,200,200,200,22900,"2021-12-14","APLI"
200,206,199,206,150000,"2021-12-15","APLI"
206,206,200,200,307000,"2021-12-16","APLI"
200,204,200,202,331800,"2021-12-17","APLI"
200,204,198,200,306700,"2021-12-20","APLI"
202,202,200,202,26800,"2021-12-21","APLI"
202,202,198,202,320900,"2021-12-22","APLI"
202,202,198,202,254100,"2021-12-23","APLI"
202,204,200,204,310700,"2021-12-24","APLI"
204,204,200,200,300300,"2021-12-27","APLI"
200,200,200,200,700,"2021-12-28","APLI"
200,200,200,200,100,"2021-12-29","APLI"
200,206,200,206,164900,"2021-12-30","APLI"
206,206,198,202,18800,"2022-01-03","APLI"
202,202,202,202,200,"2022-01-04","APLI"
199,202,199,202,20900,"2022-01-05","APLI"
202,202,202,202,100,"2022-01-06","APLI"
202,202,200,200,2000,"2022-01-07","APLI"
200,204,200,204,1400,"2022-01-10","APLI"
199,202,199,202,1500,"2022-01-11","APLI"
202,204,202,204,5000,"2022-01-12","APLI"
204,204,199,200,22000,"2022-01-13","APLI"
198,200,198,200,25600,"2022-01-14","APLI"
198,198,197,198,1000,"2022-01-17","APLI"
204,204,199,199,4400,"2022-01-18","APLI"
199,199,199,199,600,"2022-01-19","APLI"
199,199,199,199,200,"2022-01-20","APLI"
199,199,199,199,0,"2022-01-21","APLI"
199,199,198,198,2400,"2022-01-24","APLI"
198,198,198,198,2800,"2022-01-25","APLI"
198,198,198,198,400,"2022-01-26","APLI"
195,196,195,196,900,"2022-01-27","APLI"
196,196,196,196,0,"2022-01-28","APLI"
197,197,197,197,600,"2022-01-31","APLI"
197,197,197,197,2200,"2022-02-02","APLI"
196,197,196,197,200,"2022-02-03","APLI"
198,204,198,200,14500,"2022-02-04","APLI"
200,200,200,200,0,"2022-02-07","APLI"
197,199,196,197,15700,"2022-02-08","APLI"
199,200,199,199,23700,"2022-02-09","APLI"
199,199,196,199,2200,"2022-02-10","APLI"
199,199,196,196,3200,"2022-02-11","APLI"
196,196,196,196,0,"2022-02-14","APLI"
192,196,192,196,4700,"2022-02-15","APLI"
198,199,198,198,2400,"2022-02-16","APLI"
200,200,200,200,10600,"2022-02-17","APLI"
200,200,196,196,600,"2022-02-18","APLI"
196,199,193,199,11400,"2022-02-21","APLI"
196,199,196,199,900,"2022-02-22","APLI"
198,199,194,194,4100,"2022-02-23","APLI"
194,199,181,186,88400,"2022-02-24","APLI"
185,200,181,197,178100,"2022-02-25","APLI"
197,206,196,200,81200,"2022-03-01","APLI"
200,206,200,202,2100,"2022-03-02","APLI"
202,206,198,202,215500,"2022-03-04","APLI"
202,202,202,202,2900,"2022-03-07","APLI"
189,191,189,191,400,"2022-03-08","APLI"
191,206,191,206,203600,"2022-03-09","APLI"
206,206,206,206,14900,"2022-03-10","APLI"
206,206,194,195,208400,"2022-03-11","APLI"
195,195,195,195,0,"2022-03-14","APLI"
195,195,195,195,100,"2022-03-15","APLI"
191,191,191,191,15700,"2022-03-16","APLI"
191,191,191,191,0,"2022-03-17","APLI"
191,191,184,184,900,"2022-03-18","APLI"
181,200,181,199,79800,"2022-03-21","APLI"
202,202,196,196,1700,"2022-03-22","APLI"
196,206,187,204,166200,"2022-03-23","APLI"
206,206,190,192,5100,"2022-03-24","APLI"
192,192,192,192,200,"2022-03-25","APLI"
192,204,192,199,299600,"2022-03-28","APLI"
206,206,199,199,2400,"2022-03-29","APLI"
199,199,199,199,0,"2022-03-30","APLI"
199,206,199,206,255300,"2022-03-31","APLI"
206,206,206,206,0,"2022-04-01","APLI"
206,206,204,204,26200,"2022-04-04","APLI"
191,202,191,199,4900,"2022-04-05","APLI"
199,206,199,199,1300,"2022-04-06","APLI"
192,206,192,206,238700,"2022-04-07","APLI"
206,206,206,206,500,"2022-04-08","APLI"
206,206,195,204,100700,"2022-04-11","APLI"
206,206,198,202,3800,"2022-04-12","APLI"
196,200,196,200,6900,"2022-04-13","APLI"
204,204,190,190,600,"2022-04-14","APLI"
190,198,190,198,26300,"2022-04-18","APLI"
198,198,198,198,0,"2022-04-19","APLI"
204,204,198,198,200,"2022-04-20","APLI"
202,202,202,202,100,"2022-04-21","APLI"
202,202,202,202,1400,"2022-04-22","APLI"
202,202,195,195,15700,"2022-04-25","APLI"
195,195,195,195,500,"2022-04-26","APLI"
197,197,197,197,100,"2022-04-27","APLI"
189,204,189,204,34500,"2022-04-28","APLI"
204,204,190,204,3100,"2022-05-09","APLI"
204,204,204,204,1300,"2022-05-10","APLI"
204,204,204,204,100,"2022-05-11","APLI"
204,204,204,204,0,"2022-05-12","APLI"
192,204,192,204,600,"2022-05-13","APLI"
204,204,191,191,1300,"2022-05-17","APLI"
202,202,193,193,1200,"2022-05-18","APLI"
187,197,187,197,500,"2022-05-19","APLI"
195,195,195,195,500,"2022-05-20","APLI"
195,195,195,195,0,"2022-05-23","APLI"
195,195,195,195,500,"2022-05-24","APLI"
195,204,195,195,900,"2022-05-25","APLI"
195,195,195,195,100,"2022-05-27","APLI"
195,206,195,196,12800,"2022-05-30","APLI"
196,204,196,197,2100,"2022-05-31","APLI"
195,197,190,192,57600,"2022-06-02","APLI"
204,204,192,192,2200,"2022-06-03","APLI"
195,195,195,195,2300,"2022-06-06","APLI"
195,200,195,200,10100,"2022-06-07","APLI"
195,195,195,195,300,"2022-06-08","APLI"
195,195,195,195,300,"2022-06-09","APLI"
195,195,195,195,400,"2022-06-10","APLI"
195,195,195,195,300,"2022-06-13","APLI"
192,192,192,192,100,"2022-06-14","APLI"
192,192,190,192,500,"2022-06-15","APLI"
192,192,191,191,1000,"2022-06-16","APLI"
189,189,189,189,400,"2022-06-17","APLI"
189,189,189,189,3300,"2022-06-20","APLI"
189,189,189,189,100,"2022-06-21","APLI"
189,189,189,189,1000,"2022-06-22","APLI"
189,189,189,189,200,"2022-06-23","APLI"
189,189,189,189,400,"2022-06-24","APLI"
189,189,189,189,0,"2022-06-27","APLI"
189,189,187,187,300,"2022-06-28","APLI"
187,187,187,187,0,"2022-06-29","APLI"
190,190,190,190,100,"2022-06-30","APLI"
190,190,185,188,400,"2022-07-01","APLI"
188,188,188,188,300,"2022-07-04","APLI"
188,188,188,188,200,"2022-07-05","APLI"
188,188,188,188,200,"2022-07-06","APLI"
188,188,188,188,0,"2022-07-07","APLI"
188,188,188,188,0,"2022-07-08","APLI"
178,178,177,178,3900,"2022-07-11","APLI"
180,200,180,200,23500,"2022-07-12","APLI"
200,200,195,195,1900,"2022-07-13","APLI"
195,195,195,195,0,"2022-07-14","APLI"
182,195,182,182,97600,"2022-07-15","APLI"
189,189,171,182,3600,"2022-07-18","APLI"
188,188,170,181,26400,"2022-07-19","APLI"
192,206,172,200,100200,"2022-07-20","APLI"
200,210,186,208,223300,"2022-07-21","APLI"
202,208,194,194,700,"2022-07-22","APLI"
194,194,194,194,0,"2022-07-25","APLI"
194,220,194,214,1400,"2022-07-26","APLI"
214,214,208,208,1500,"2022-07-27","APLI"
194,206,194,206,82500,"2022-07-28","APLI"
206,222,198,212,57600,"2022-07-29","APLI"
212,212,200,210,2100,"2022-08-01","APLI"
210,210,197,197,4600,"2022-08-02","APLI"
204,206,204,204,1800,"2022-08-03","APLI"
192,206,190,199,1700,"2022-08-04","APLI"
199,222,195,204,79200,"2022-08-05","APLI"
196,210,195,208,3200,"2022-08-08","APLI"
208,210,194,195,11900,"2022-08-09","APLI"
194,198,192,192,600,"2022-08-10","APLI"
193,202,193,202,2200,"2022-08-11","APLI"
204,204,204,204,500,"2022-08-12","APLI"
204,206,204,204,63500,"2022-08-15","APLI"
192,206,192,206,5300,"2022-08-16","APLI"
206,206,206,206,0,"2022-08-18","APLI"
200,200,194,196,11700,"2022-08-19","APLI"
196,196,196,196,0,"2022-08-22","APLI"
200,200,200,200,900,"2022-08-23","APLI"
200,200,196,196,700,"2022-08-24","APLI"
196,196,196,196,700,"2022-08-25","APLI"
196,202,184,184,46800,"2022-08-26","APLI"
176,202,176,202,101400,"2022-08-29","APLI"
202,202,189,190,59300,"2022-08-30","APLI"
198,204,190,204,120100,"2022-08-31","APLI"
198,206,198,200,5400,"2022-09-01","APLI"
200,206,194,202,27600,"2022-09-02","APLI"
202,206,188,200,62000,"2022-09-05","APLI"
198,198,196,198,1600,"2022-09-06","APLI"
192,200,192,197,25300,"2022-09-07","APLI"
197,204,194,204,23400,"2022-09-08","APLI"
204,204,193,202,8900,"2022-09-09","APLI"
200,202,195,195,3500,"2022-09-12","APLI"
191,202,190,202,7800,"2022-09-13","APLI"
202,202,200,200,4300,"2022-09-14","APLI"
200,202,200,202,1500,"2022-09-15","APLI"
202,206,193,204,73300,"2022-09-16","APLI"
204,206,194,200,3000,"2022-09-19","APLI"
200,206,195,200,30500,"2022-09-20","APLI"
200,202,200,202,2100,"2022-09-21","APLI"
202,206,202,206,1500,"2022-09-22","APLI"
206,206,200,206,4100,"2022-09-23","APLI"
206,206,206,206,1000,"2022-09-26","APLI"
206,206,206,206,2700,"2022-09-27","APLI"
204,204,199,202,6900,"2022-09-28","APLI"
197,206,197,202,2500,"2022-09-29","APLI"
200,220,195,216,368300,"2022-09-30","APLI"
220,220,202,202,276800,"2022-10-03","APLI"
202,220,200,200,129900,"2022-10-04","APLI"
200,200,198,198,11900,"2022-10-05","APLI"
198,198,196,196,11800,"2022-10-06","APLI"
196,216,185,185,77900,"2022-10-07","APLI"
185,195,185,194,13100,"2022-10-10","APLI"
194,196,190,192,6400,"2022-10-11","APLI"
184,212,183,210,103600,"2022-10-12","APLI"
208,212,196,212,19000,"2022-10-13","APLI"
210,210,204,204,35600,"2022-10-14","APLI"
204,204,190,204,5100,"2022-10-17","APLI"
204,218,204,204,26300,"2022-10-18","APLI"
204,204,190,199,4600,"2022-10-19","APLI"
202,210,199,208,2200,"2022-10-20","APLI"
202,210,194,206,2900,"2022-10-21","APLI"
206,206,197,200,9400,"2022-10-24","APLI"
199,214,199,200,10800,"2022-10-25","APLI"
212,212,206,206,300,"2022-10-26","APLI"
196,200,196,198,8900,"2022-10-27","APLI"
198,266,196,266,4437700,"2022-10-28","APLI"
248,282,248,248,1961700,"2022-10-31","APLI"
240,248,232,232,284200,"2022-11-01","APLI"
232,232,216,216,516800,"2022-11-02","APLI"
202,218,202,202,1404500,"2022-11-03","APLI"
202,204,188,192,2809200,"2022-11-04","APLI"
193,204,190,193,881100,"2022-11-07","APLI"
193,200,192,195,490200,"2022-11-08","APLI"
186,204,186,195,214800,"2022-11-09","APLI"
185,200,182,190,492100,"2022-11-10","APLI"
191,191,187,190,93800,"2022-11-11","APLI"
191,199,189,196,296600,"2022-11-14","APLI"
195,210,183,194,217400,"2022-11-15","APLI"
194,199,185,194,145300,"2022-11-16","APLI"
194,195,188,193,80300,"2022-11-17","APLI"
193,193,185,191,433700,"2022-11-18","APLI"
190,193,185,193,217400,"2022-11-21","APLI"
193,196,186,194,310800,"2022-11-22","APLI"
193,193,182,190,230000,"2022-11-23","APLI"
190,191,186,189,84000,"2022-11-24","APLI"
180,193,180,190,86300,"2022-11-25","APLI"
190,193,190,192,315600,"2022-11-28","APLI"
192,195,188,194,33900,"2022-11-29","APLI"
189,194,188,192,119600,"2022-11-30","APLI"
192,193,179,191,460700,"2022-12-01","APLI"
191,191,183,189,6000,"2022-12-02","APLI"
189,200,184,188,185800,"2022-12-05","APLI"
188,192,183,187,69600,"2022-12-06","APLI"
187,187,174,185,1032900,"2022-12-07","APLI"
185,190,176,190,531100,"2022-12-08","APLI"
190,190,181,182,122300,"2022-12-09","APLI"
182,182,177,179,9900,"2022-12-12","APLI"
179,182,176,181,11300,"2022-12-13","APLI"
181,181,176,180,62000,"2022-12-14","APLI"
176,185,175,176,358700,"2022-12-15","APLI"
178,182,175,179,61800,"2022-12-16","APLI"
179,192,175,188,1211600,"2022-12-19","APLI"
186,189,175,185,59100,"2022-12-20","APLI"
185,185,179,179,1400,"2022-12-21","APLI"
179,188,179,184,22300,"2022-12-22","APLI"
184,184,177,181,93500,"2022-12-23","APLI"
188,190,177,190,157900,"2022-12-26","APLI"
186,199,181,187,349400,"2022-12-27","APLI"
188,192,187,191,17800,"2022-12-28","APLI"
191,256,187,256,1742000,"2022-12-29","APLI"
266,300,262,280,10288600,"2022-12-30","APLI"
278,288,262,272,1434300,"2023-01-02","APLI"
272,314,254,298,15694200,"2023-01-03","APLI"
300,306,280,298,7521300,"2023-01-04","APLI"
296,298,278,278,2896300,"2023-01-05","APLI"
260,278,260,260,2881000,"2023-01-06","APLI"
250,274,242,242,895200,"2023-01-09","APLI"
226,238,226,226,765500,"2023-01-10","APLI"
212,212,212,212,64400,"2023-01-11","APLI"
198,220,198,212,2576900,"2023-01-12","APLI"
212,216,198,214,2304900,"2023-01-13","APLI"
210,228,202,214,737100,"2023-01-16","APLI"
214,218,208,218,395600,"2023-01-17","APLI"
214,226,210,212,196800,"2023-01-18","APLI"
212,214,208,208,88300,"2023-01-19","APLI"
208,222,208,216,243800,"2023-01-20","APLI"
216,226,208,216,325000,"2023-01-24","APLI"
214,226,208,222,175100,"2023-01-25","APLI"
222,228,220,220,83100,"2023-01-26","APLI"
218,236,218,236,335100,"2023-01-27","APLI"
238,248,224,248,397800,"2023-01-30","APLI"
248,258,240,258,509100,"2023-01-31","APLI"
260,268,258,264,728900,"2023-02-01","APLI"
264,266,246,248,278400,"2023-02-02","APLI"
256,262,252,260,52800,"2023-02-03","APLI"
260,264,254,258,41400,"2023-02-06","APLI"
258,262,252,258,53600,"2023-02-07","APLI"
264,264,242,250,268400,"2023-02-08","APLI"
248,258,244,246,71100,"2023-02-09","APLI"
244,252,242,244,101500,"2023-02-10","APLI"
244,256,232,250,24500,"2023-02-13","APLI"
234,244,234,244,21000,"2023-02-14","APLI"
244,244,236,242,109800,"2023-02-15","APLI"
240,250,240,244,3300,"2023-02-16","APLI"
240,256,240,254,164300,"2023-02-17","APLI"
254,264,242,258,481400,"2023-02-20","APLI"
258,258,244,254,59600,"2023-02-21","APLI"
254,258,248,258,658000,"2023-02-22","APLI"
254,288,254,270,184600,"2023-02-23","APLI"
270,280,262,270,207900,"2023-02-24","APLI"
270,286,256,286,156300,"2023-02-27","APLI"
286,304,268,300,679700,"2023-02-28","APLI"
298,298,290,290,100600,"2023-03-01","APLI"
290,292,286,286,18300,"2023-03-02","APLI"
282,300,272,274,59400,"2023-03-03","APLI"
274,292,274,288,58000,"2023-03-06","APLI"
288,300,280,288,29400,"2023-03-07","APLI"
288,288,280,286,25300,"2023-03-08","APLI"
286,288,280,286,43500,"2023-03-09","APLI"
286,286,280,282,30800,"2023-03-10","APLI"
282,282,272,272,57400,"2023-03-13","APLI"
272,276,262,268,86000,"2023-03-14","APLI"
264,268,260,268,70500,"2023-03-15","APLI"
264,286,250,266,88000,"2023-03-16","APLI"
264,288,262,288,31300,"2023-03-17","APLI"
286,286,278,278,41600,"2023-03-20","APLI"
278,280,278,278,2900,"2023-03-21","APLI"
276,286,274,284,13300,"2023-03-24","APLI"
282,284,280,284,6400,"2023-03-27","APLI"
284,298,280,290,24100,"2023-03-28","APLI"
290,294,282,294,129700,"2023-03-29","APLI"
290,294,288,288,6000,"2023-03-30","APLI"
288,310,284,310,448100,"2023-03-31","APLI"
310,312,294,308,143100,"2023-04-03","APLI"
308,308,294,298,10400,"2023-04-04","APLI"
298,300,296,300,1400,"2023-04-05","APLI"
300,300,292,296,15300,"2023-04-06","APLI"
296,310,292,310,52100,"2023-04-10","APLI"
312,312,296,298,64500,"2023-04-11","APLI"
298,302,292,302,42800,"2023-04-12","APLI"
300,302,294,300,55600,"2023-04-13","APLI"
300,304,292,304,74700,"2023-04-14","APLI"
304,304,294,294,54300,"2023-04-17","APLI"
298,300,288,288,111800,"2023-04-18","APLI"
288,312,284,310,105300,"2023-04-26","APLI"
312,312,302,308,11100,"2023-04-27","APLI"
304,324,296,322,387900,"2023-04-28","APLI"
322,324,304,304,183000,"2023-05-02","APLI"
302,310,300,306,8200,"2023-05-03","APLI"
306,306,302,304,12100,"2023-05-04","APLI"
302,310,298,310,141000,"2023-05-05","APLI"
312,312,304,304,2200,"2023-05-08","APLI"
304,308,300,300,36500,"2023-05-09","APLI"
302,304,298,304,23800,"2023-05-10","APLI"
302,304,298,298,60800,"2023-05-11","APLI"
298,300,296,300,13000,"2023-05-12","APLI"
300,318,300,300,4600,"2023-05-15","APLI"
302,302,294,296,69000,"2023-05-16","APLI"
296,296,292,294,46000,"2023-05-17","APLI"
294,306,292,304,39900,"2023-05-19","APLI"
306,312,298,302,191500,"2023-05-22","APLI"
316,316,298,312,167400,"2023-05-23","APLI"
308,312,304,312,97200,"2023-05-24","APLI"
312,330,308,310,42100,"2023-05-25","APLI"
312,318,312,318,120200,"2023-05-26","APLI"
318,324,318,324,94200,"2023-05-29","APLI"
324,340,310,340,301600,"2023-05-30","APLI"
340,348,330,340,228100,"2023-05-31","APLI"
348,350,334,348,265900,"2023-06-05","APLI"
348,388,342,348,151500,"2023-06-06","APLI"
350,408,346,370,327300,"2023-06-07","APLI"
364,376,354,356,116600,"2023-06-08","APLI"
356,358,350,358,24700,"2023-06-09","APLI"
358,376,334,376,87000,"2023-06-12","APLI"
380,380,360,370,86900,"2023-06-13","APLI"
370,376,350,376,72300,"2023-06-14","APLI"
376,380,358,380,56000,"2023-06-15","APLI"
368,390,366,390,37400,"2023-06-16","APLI"
390,390,370,390,30400,"2023-06-19","APLI"
390,392,372,392,135500,"2023-06-20","APLI"
392,400,362,396,173200,"2023-06-21","APLI"
396,400,360,400,124800,"2023-06-22","APLI"
400,402,384,400,57100,"2023-06-23","APLI"
400,402,348,400,486700,"2023-06-26","APLI"
360,402,354,402,243500,"2023-06-27","APLI"
402,406,402,402,4900,"2023-07-03","APLI"
402,402,380,400,2000,"2023-07-04","APLI"
396,406,380,406,182100,"2023-07-05","APLI"
398,406,384,406,56700,"2023-07-06","APLI"
402,408,380,406,158900,"2023-07-07","APLI"
386,505,386,484,283300,"2023-07-10","APLI"
484,530,412,422,564100,"2023-07-11","APLI"
424,490,408,452,207700,"2023-07-12","APLI"
470,478,416,434,26500,"2023-07-13","APLI"
470,470,414,446,14300,"2023-07-14","APLI"
440,476,410,438,42000,"2023-07-17","APLI"
450,480,428,450,20900,"2023-07-18","APLI"
432,474,432,460,13800,"2023-07-20","APLI"
468,510,450,486,84400,"2023-07-21","APLI"
486,486,456,466,75300,"2023-07-24","APLI"
464,478,450,476,84200,"2023-07-25","APLI"
476,498,450,476,113200,"2023-07-26","APLI"
460,492,412,484,81300,"2023-07-27","APLI"
484,560,478,510,151200,"2023-07-28","APLI"
510,530,470,520,356400,"2023-07-31","APLI"
520,540,500,530,89400,"2023-08-01","APLI"
500,560,500,560,225100,"2023-08-02","APLI"
560,560,520,520,64800,"2023-08-03","APLI"
555,560,494,550,313300,"2023-08-04","APLI"
550,550,500,545,106600,"2023-08-07","APLI"
540,540,500,535,36400,"2023-08-08","APLI"
535,555,505,540,39000,"2023-08-09","APLI"
515,540,490,540,175800,"2023-08-10","APLI"
540,540,500,540,67900,"2023-08-11","APLI"
535,535,496,496,131900,"2023-08-14","APLI"
496,510,472,510,299400,"2023-08-15","APLI"
510,530,505,525,125100,"2023-08-16","APLI"
525,600,500,555,285700,"2023-08-18","APLI"
550,595,550,575,246600,"2023-08-21","APLI"
575,690,555,575,308200,"2023-08-22","APLI"
575,645,530,570,223300,"2023-08-23","APLI"
570,610,565,600,145500,"2023-08-24","APLI"
600,605,580,600,33300,"2023-08-25","APLI"
600,650,595,600,111000,"2023-08-28","APLI"
600,610,540,590,217000,"2023-08-29","APLI"
590,590,540,555,205200,"2023-08-30","APLI"
555,570,520,525,229600,"2023-08-31","APLI"
525,560,478,500,523400,"2023-09-01","APLI"
500,525,490,520,96100,"2023-09-04","APLI"
520,550,505,540,382800,"2023-09-05","APLI"
540,570,515,560,184900,"2023-09-06","APLI"
565,575,525,530,93400,"2023-09-07","APLI"
530,565,510,545,70700,"2023-09-08","APLI"
545,560,496,545,361500,"2023-09-11","APLI"
520,545,510,545,7200,"2023-09-12","APLI"
540,550,525,550,24100,"2023-09-13","APLI"
550,550,515,540,113200,"2023-09-14","APLI"
525,540,500,500,86300,"2023-09-15","APLI"
500,530,492,520,100200,"2023-09-18","APLI"
520,530,505,530,11000,"2023-09-19","APLI"
530,540,510,540,36600,"2023-09-20","APLI"
535,535,515,515,1200,"2023-09-21","APLI"
515,515,500,500,20800,"2023-09-22","APLI"
525,525,520,520,800,"2023-09-25","APLI"
500,515,492,492,26900,"2023-09-26","APLI"
490,530,480,530,165400,"2023-09-27","APLI"
520,540,494,540,232900,"2023-09-29","APLI"
540,540,500,525,56100,"2023-10-02","APLI"
505,510,490,492,14000,"2023-10-03","APLI"
492,492,480,480,40100,"2023-10-04","APLI"
480,500,480,490,17500,"2023-10-05","APLI"
486,486,474,480,38700,"2023-10-06","APLI"
476,480,470,470,71300,"2023-10-09","APLI"
470,470,460,460,63000,"2023-10-10","APLI"
460,460,452,452,900,"2023-10-11","APLI"
468,468,444,444,12200,"2023-10-12","APLI"
438,438,436,438,16800,"2023-10-13","APLI"
438,438,428,428,144400,"2023-10-16","APLI"
420,460,360,412,30100,"2023-10-17","APLI"
412,412,412,412,0,"2023-10-18","APLI"
410,430,410,430,600,"2023-10-19","APLI"
426,444,424,424,13700,"2023-10-20","APLI"
444,468,440,454,23100,"2023-10-23","APLI"
454,454,440,442,14400,"2023-10-24","APLI"
434,442,432,442,39500,"2023-10-25","APLI"
442,442,430,430,26000,"2023-10-26","APLI"
450,468,450,462,21200,"2023-10-27","APLI"
462,565,424,515,360100,"2023-10-30","APLI"
515,570,470,565,283200,"2023-10-31","APLI"
550,550,500,500,4400,"2023-11-01","APLI"
500,500,500,500,100,"2023-11-02","APLI"
500,570,500,500,198300,"2023-11-03","APLI"
500,565,500,550,223100,"2023-11-06","APLI"
550,550,515,550,22900,"2023-11-07","APLI"
550,550,550,550,0,"2023-11-08","APLI"
500,540,450,540,9400,"2023-11-09","APLI"
505,535,494,530,50700,"2023-11-10","APLI"
520,565,510,560,77000,"2023-11-13","APLI"
565,565,510,565,94600,"2023-11-14","APLI"
565,565,510,550,8600,"2023-11-15","APLI"
545,545,535,535,300,"2023-11-16","APLI"
530,550,500,535,3700,"2023-11-17","APLI"
535,560,535,560,33800,"2023-11-20","APLI"
520,555,520,525,10300,"2023-11-21","APLI"
525,540,520,520,2000,"2023-11-22","APLI"
505,525,505,525,1600,"2023-11-23","APLI"
510,530,505,530,4500,"2023-11-24","APLI"
520,535,515,535,3900,"2023-11-27","APLI"
510,565,510,565,214100,"2023-11-28","APLI"
565,565,565,565,100,"2023-11-29","APLI"
525,560,525,560,12200,"2023-11-30","APLI"
560,560,560,560,0,"2023-12-01","APLI"
520,520,520,520,100,"2023-12-04","APLI"
540,540,520,520,6300,"2023-12-05","APLI"
520,530,500,525,16000,"2023-12-06","APLI"
525,525,478,478,3900,"2023-12-07","APLI"
478,550,478,535,16900,"2023-12-08","APLI"
535,535,505,535,4100,"2023-12-11","APLI"
535,550,535,550,1500,"2023-12-12","APLI"
550,550,510,540,1800,"2023-12-13","APLI"
510,560,500,530,6400,"2023-12-14","APLI"
530,575,530,575,39600,"2023-12-15","APLI"
570,570,515,515,13000,"2023-12-18","APLI"
520,565,520,565,15000,"2023-12-19","APLI"
510,570,510,530,102600,"2023-12-20","APLI"
530,530,530,530,2000,"2023-12-21","APLI"
520,525,520,525,4500,"2023-12-22","APLI"
520,560,520,560,19900,"2023-12-27","APLI"
560,575,525,575,43400,"2023-12-28","APLI"
575,600,570,600,192100,"2023-12-29","APLI"
595,595,550,555,28600,"2024-01-02","APLI"
555,575,555,575,4100,"2024-01-03","APLI"
545,550,545,545,36800,"2024-01-04","APLI"
510,565,500,535,54000,"2024-01-05","APLI"
545,545,500,535,10200,"2024-01-08","APLI"
535,535,505,505,7200,"2024-01-09","APLI"
530,560,520,560,20300,"2024-01-10","APLI"
570,570,555,555,4200,"2024-01-11","APLI"
550,550,550,550,100,"2024-01-12","APLI"
515,560,500,510,96000,"2024-01-15","APLI"
510,530,505,510,3900,"2024-01-16","APLI"
510,565,510,560,60300,"2024-01-17","APLI"
560,560,525,555,36200,"2024-01-18","APLI"
520,550,505,550,78700,"2024-01-19","APLI"
520,560,500,560,224300,"2024-01-22","APLI"
515,550,515,515,56900,"2024-01-23","APLI"
540,555,540,555,87900,"2024-01-24","APLI"
550,550,550,550,3000,"2024-01-25","APLI"
545,545,520,520,3900,"2024-01-26","APLI"
520,580,520,580,23200,"2024-01-29","APLI"
550,560,550,560,800,"2024-01-30","APLI"
560,560,560,560,121600,"2024-01-31","APLI"
555,600,555,585,132900,"2024-02-01","APLI"
530,590,530,590,68800,"2024-02-02","APLI"
535,585,535,560,3000,"2024-02-05","APLI"
570,575,530,560,3500,"2024-02-06","APLI"
575,600,575,600,75200,"2024-02-07","APLI"
600,600,565,595,2300,"2024-02-12","APLI"
540,590,540,590,14000,"2024-02-13","APLI"
550,585,550,560,1400,"2024-02-15","APLI"
560,595,550,595,77400,"2024-02-16","APLI"
590,590,550,590,50500,"2024-02-19","APLI"
555,615,555,565,47100,"2024-02-20","APLI"
565,580,565,580,800,"2024-02-21","APLI"
550,580,550,580,37100,"2024-02-22","APLI"
580,580,580,580,0,"2024-02-23","APLI"
545,575,545,570,3400,"2024-02-26","APLI"
550,565,545,565,300,"2024-02-27","APLI"
570,570,565,565,200,"2024-02-28","APLI"
550,595,498,590,146900,"2024-02-29","APLI"
550,550,545,550,23400,"2024-03-01","APLI"
550,560,550,560,300,"2024-03-04","APLI"
555,555,550,550,2100,"2024-03-05","APLI"
550,585,545,580,26300,"2024-03-06","APLI"
575,580,570,580,9000,"2024-03-07","APLI"
580,580,580,580,1000,"2024-03-08","APLI"
580,580,565,575,59300,"2024-03-13","APLI"
560,585,560,585,143500,"2024-03-14","APLI"
580,580,580,580,100,"2024-03-15","APLI"
580,580,580,580,0,"2024-03-18","APLI"
580,580,580,580,200,"2024-03-19","APLI"
580,590,530,590,59600,"2024-03-20","APLI"
575,590,550,590,117200,"2024-03-21","APLI"
555,565,550,550,79600,"2024-03-22","APLI"
550,550,535,545,1800,"2024-03-25","APLI"
565,565,555,560,13800,"2024-03-26","APLI"
560,560,560,560,10800,"2024-03-27","APLI"
560,600,520,600,126000,"2024-03-28","APLI"
590,590,560,560,21600,"2024-04-01","APLI"
560,560,560,560,300,"2024-04-02","APLI"
560,560,560,560,0,"2024-04-03","APLI"
555,555,555,555,400,"2024-04-04","APLI"
555,555,555,555,0,"2024-04-05","APLI"
555,565,545,550,8200,"2024-04-16","APLI"
550,550,545,545,400,"2024-04-17","APLI"
545,545,530,530,24400,"2024-04-18","APLI"
530,530,530,530,0,"2024-04-19","APLI"
550,550,550,550,400,"2024-04-22","APLI"
550,570,530,535,20600,"2024-04-23","APLI"
545,585,540,550,2200,"2024-04-24","APLI"
545,545,540,540,400,"2024-04-25","APLI"
530,560,520,560,56200,"2024-04-26","APLI"
560,575,530,575,138900,"2024-04-29","APLI"
585,615,545,610,276500,"2024-04-30","APLI"
610,610,575,575,30700,"2024-05-02","APLI"
575,610,575,575,4500,"2024-05-03","APLI"
610,610,575,575,13900,"2024-05-06","APLI"
555,555,535,545,1400,"2024-05-07","APLI"
545,615,545,610,96600,"2024-05-08","APLI"
610,610,555,595,65600,"2024-05-13","APLI"
570,600,570,595,27000,"2024-05-14","APLI"
595,595,580,595,40300,"2024-05-15","APLI"
595,595,595,595,0,"2024-05-16","APLI"
595,595,595,595,0,"2024-05-17","APLI"
590,610,565,605,14000,"2024-05-20","APLI"
575,610,575,610,10100,"2024-05-21","APLI"
580,610,580,580,13500,"2024-05-22","APLI"
605,620,600,600,18100,"2024-05-27","APLI"
550,610,525,610,79100,"2024-05-28","APLI"
570,610,565,610,147600,"2024-05-29","APLI"
570,605,570,605,45100,"2024-05-30","APLI"
600,600,600,600,1700,"2024-05-31","APLI"
600,600,600,600,0,"2024-06-03","APLI"
600,600,600,600,0,"2024-06-04","APLI"
600,610,600,605,67900,"2024-06-05","APLI"
605,605,580,590,5700,"2024-06-06","APLI"
570,610,570,605,150900,"2024-06-07","APLI"
605,605,590,590,3700,"2024-06-10","APLI"
590,590,590,590,1100,"2024-06-11","APLI"
585,585,585,585,100,"2024-06-12","APLI"
580,580,575,575,1300,"2024-06-13","APLI"
600,605,600,600,153900,"2024-06-14","APLI"
600,600,600,600,200,"2024-06-19","APLI"
595,595,595,595,2000,"2024-06-20","APLI"
590,590,590,590,200,"2024-06-21","APLI"
590,590,590,590,200,"2024-06-24","APLI"
590,590,590,590,0,"2024-06-25","APLI"
600,600,570,595,600,"2024-06-26","APLI"
585,600,585,600,14200,"2024-06-27","APLI"
600,600,555,600,126100,"2024-06-28","APLI"
600,600,600,600,300,"2024-07-01","APLI"
570,600,570,600,32200,"2024-07-02","APLI"
595,600,595,600,72900,"2024-07-03","APLI"
600,600,600,600,0,"2024-07-04","APLI"
575,585,575,585,600,"2024-07-05","APLI"
590,595,590,595,41900,"2024-07-08","APLI"
570,595,570,595,49100,"2024-07-09","APLI"
595,595,595,595,0,"2024-07-10","APLI"
575,600,575,600,58400,"2024-07-11","APLI"
600,600,600,600,0,"2024-07-12","APLI"
600,600,600,600,0,"2024-07-15","APLI"
590,600,590,600,16800,"2024-07-16","APLI"
600,600,600,600,0,"2024-07-17","APLI"
605,605,605,605,100,"2024-07-18","APLI"
580,605,580,580,93900,"2024-07-19","APLI"
600,600,505,580,275300,"2024-07-22","APLI"
555,600,555,580,84700,"2024-07-23","APLI"
590,595,585,585,45100,"2024-07-24","APLI"
595,595,585,585,32000,"2024-07-25","APLI"
595,595,595,595,82000,"2024-07-26","APLI"
595,595,595,595,0,"2024-07-29","APLI"
595,595,595,595,0,"2024-07-30","APLI"
595,600,595,600,138500,"2024-07-31","APLI"
585,600,585,600,200,"2024-08-01","APLI"
595,595,595,595,400,"2024-08-02","APLI"
585,585,585,585,1000,"2024-08-05","APLI"
585,585,585,585,2100,"2024-08-06","APLI"
585,585,585,585,0,"2024-08-07","APLI"
585,585,585,585,0,"2024-08-08","APLI"
585,585,585,585,0,"2024-08-09","APLI"
585,605,585,600,130100,"2024-08-12","APLI"
600,600,600,600,400,"2024-08-13","APLI"
585,585,585,585,2100,"2024-08-14","APLI"
585,585,585,585,0,"2024-08-15","APLI"
580,600,580,600,600,"2024-08-16","APLI"
595,595,595,595,100,"2024-08-19","APLI"
595,595,595,595,0,"2024-08-20","APLI"
595,595,595,595,0,"2024-08-21","APLI"
595,595,595,595,100,"2024-08-22","APLI"
570,600,570,600,106200,"2024-08-23","APLI"
600,600,580,580,1100,"2024-08-26","APLI"
580,600,580,580,1600,"2024-08-27","APLI"
600,605,482,600,266800,"2024-08-28","APLI"
580,595,565,595,83800,"2024-08-29","APLI"
580,600,580,595,117700,"2024-08-30","APLI"
595,600,595,595,1200,"2024-09-02","APLI"
580,590,565,570,28700,"2024-09-03","APLI"
565,595,565,565,2000,"2024-09-04","APLI"
560,585,560,570,14000,"2024-09-05","APLI"
560,575,560,575,53900,"2024-09-06","APLI"
575,595,550,590,287300,"2024-09-09","APLI"
585,585,575,575,500,"2024-09-10","APLI"
575,575,575,575,700,"2024-09-11","APLI"
560,600,560,600,163000,"2024-09-12","APLI"
565,595,560,595,8800,"2024-09-13","APLI"
575,575,575,575,100,"2024-09-17","APLI"
580,600,580,600,93900,"2024-09-18","APLI"
600,600,600,600,0,"2024-09-19","APLI"
580,600,580,600,14400,"2024-09-20","APLI"
600,600,600,600,0,"2024-09-23","APLI"
580,600,580,600,206300,"2024-09-24","APLI"
600,600,600,600,0,"2024-09-25","APLI"
590,590,570,570,71300,"2024-09-26","APLI"
550,600,550,600,49000,"2024-09-27","APLI"
590,600,580,600,111800,"2024-09-30","APLI"
580,590,580,590,1100,"2024-10-01","APLI"
580,580,580,580,19500,"2024-10-02","APLI"
580,580,580,580,0,"2024-10-03","APLI"
580,580,580,580,100,"2024-10-04","APLI"
580,580,580,580,100,"2024-10-07","APLI"
580,580,580,580,100,"2024-10-08","APLI"
570,570,560,565,40000,"2024-10-09","APLI"
580,585,570,585,10300,"2024-10-10","APLI"
570,585,570,585,10700,"2024-10-11","APLI"
565,585,500,585,1900,"2024-10-14","APLI"
560,595,560,585,142800,"2024-10-15","APLI"
560,585,560,565,15200,"2024-10-16","APLI"
580,590,565,590,89200,"2024-10-17","APLI"
570,590,570,590,33100,"2024-10-18","APLI"
570,590,570,590,1700,"2024-10-21","APLI"
590,590,590,590,0,"2024-10-22","APLI"
570,570,570,570,500,"2024-10-23","APLI"
570,570,570,570,1000,"2024-10-24","APLI"
570,570,565,565,1500,"2024-10-25","APLI"
565,585,565,565,700,"2024-10-28","APLI"
565,585,565,565,300,"2024-10-29","APLI"
565,565,565,565,0,"2024-10-30","APLI"
565,600,565,600,301200,"2024-10-31","APLI"
600,600,565,565,6900,"2024-11-01","APLI"
590,590,585,585,500,"2024-11-04","APLI"
585,585,585,585,100,"2024-11-05","APLI"
560,585,560,580,4200,"2024-11-06","APLI"
565,565,565,565,9400,"2024-11-07","APLI"
525,585,525,535,2400,"2024-11-08","APLI"
545,570,535,545,17100,"2024-11-11","APLI"
550,570,535,535,15383300,"2024-11-12","APLI"
565,565,530,545,800,"2024-11-13","APLI"
560,560,540,540,900,"2024-11-14","APLI"
560,560,555,555,200,"2024-11-15","APLI"
545,555,525,525,33100,"2024-11-18","APLI"
525,525,510,510,51600,"2024-11-19","APLI"
510,550,510,540,2000,"2024-11-20","APLI"
550,550,515,540,1700,"2024-11-21","APLI"
520,540,510,540,600,"2024-11-22","APLI"
540,540,540,540,0,"2024-11-25","APLI"
540,550,490,500,5300,"2024-11-26","APLI"
505,550,498,550,20100,"2024-11-28","APLI"
550,600,540,590,50300,"2024-11-29","APLI"
540,550,540,550,3400,"2024-12-02","APLI"
560,560,560,560,200,"2024-12-03","APLI"
550,550,550,550,200,"2024-12-04","APLI"
550,550,550,550,1900,"2024-12-05","APLI"
500,540,500,540,400,"2024-12-06","APLI"
525,570,525,540,23000,"2024-12-09","APLI"
540,540,540,540,8700,"2024-12-10","APLI"
535,535,535,535,900,"2024-12-11","APLI"
545,545,545,545,100,"2024-12-12","APLI"
525,540,525,540,200,"2024-12-13","APLI"
525,525,525,525,1700,"2024-12-16","APLI"
505,505,505,505,200,"2024-12-17","APLI"
505,555,505,545,2000,"2024-12-18","APLI"
555,555,515,520,600,"2024-12-19","APLI"
515,535,510,510,1500,"2024-12-20","APLI"
535,535,535,535,100,"2024-12-23","APLI"
535,535,535,535,200,"2024-12-24","APLI"
545,580,545,580,28700,"2024-12-27","APLI"
575,580,540,545,38600,"2024-12-30","APLI"
540,560,540,560,3400,"2025-01-02","APLI"
560,560,560,560,300,"2025-01-03","APLI"
540,570,540,570,51500,"2025-01-06","APLI"
565,565,540,560,2500,"2025-01-07","APLI"
540,550,540,540,4300,"2025-01-08","APLI"
515,560,515,530,38300,"2025-01-09","APLI"
520,565,500,560,52500,"2025-01-10","APLI"
530,530,525,525,3500,"2025-01-13","APLI"
530,550,520,550,23800,"2025-01-14","APLI"
550,555,535,535,2800,"2025-01-15","APLI"
535,550,525,550,31400,"2025-01-16","APLI"
530,560,530,530,1100,"2025-01-17","APLI"
530,535,530,530,6600,"2025-01-20","APLI"
530,550,510,550,10200,"2025-01-21","APLI"
530,550,520,550,1300,"2025-01-22","APLI"
540,540,540,540,1000,"2025-01-23","APLI"
540,575,530,535,1100,"2025-01-24","APLI"
550,550,550,550,600,"2025-01-30","APLI"
540,580,540,555,68800,"2025-01-31","APLI"
540,540,540,540,200,"2025-02-03","APLI"
535,585,535,540,900,"2025-02-04","APLI"
585,600,422,540,28600,"2025-02-05","APLI"
500,540,480,540,6400,"2025-02-06","APLI"
500,520,500,520,55200,"2025-02-07","APLI"
520,520,500,515,800,"2025-02-10","APLI"
515,515,515,515,0,"2025-02-11","APLI"
500,515,452,484,9000,"2025-02-12","APLI"
500,500,500,500,500,"2025-02-13","APLI"
490,515,488,515,5700,"2025-02-14","APLI"
500,515,500,500,1300,"2025-02-17","APLI"
500,515,500,515,9500,"2025-02-18","APLI"
500,505,500,500,1200,"2025-02-19","APLI"
515,515,500,500,2900,"2025-02-20","APLI"
484,488,482,482,1600,"2025-02-21","APLI"
510,515,488,510,32300,"2025-02-24","APLI"
486,500,486,500,200,"2025-02-25","APLI"
498,515,488,510,11400,"2025-02-26","APLI"
510,510,510,510,0,"2025-02-27","APLI"
488,510,472,510,22900,"2025-02-28","APLI"
472,505,472,505,4700,"2025-03-03","APLI"
482,500,482,500,2100,"2025-03-04","APLI"
488,496,480,482,23500,"2025-03-05","APLI"
482,482,476,476,400,"2025-03-06","APLI"
490,490,490,490,100,"2025-03-07","APLI"
474,500,474,500,900,"2025-03-10","APLI"
490,500,490,494,1100,"2025-03-11","APLI"
494,494,494,494,0,"2025-03-12","APLI"
494,494,494,494,0,"2025-03-13","APLI"
480,480,470,470,26200,"2025-03-14","APLI"
470,470,470,470,0,"2025-03-17","APLI"
470,470,470,470,0,"2025-03-18","APLI"
470,470,470,470,400,"2025-03-19","APLI"
470,470,470,470,200,"2025-03-20","APLI"
470,470,470,470,0,"2025-03-21","APLI"
470,470,470,470,200,"2025-03-24","APLI"
470,480,450,470,89600,"2025-03-25","APLI"
488,500,488,500,90200,"2025-03-26","APLI"
500,560,498,560,159300,"2025-03-27","APLI"
545,545,515,515,200,"2025-04-08","APLI"
488,525,488,525,2600,"2025-04-09","APLI"
498,540,498,540,800,"2025-04-10","APLI"
530,560,482,494,13800,"2025-04-11","APLI"
494,550,494,500,7500,"2025-04-14","APLI"
490,490,490,490,100,"2025-04-15","APLI"
490,550,420,484,11000,"2025-04-16","APLI"
484,490,484,486,800,"2025-04-17","APLI"
484,484,482,482,1200,"2025-04-21","APLI"
470,470,470,470,1000,"2025-04-22","APLI"
478,478,478,478,100,"2025-04-23","APLI"
476,520,476,520,34000,"2025-04-24","APLI"
520,525,520,520,2100,"2025-04-25","APLI"
530,540,530,540,2200,"2025-04-28","APLI"
530,550,530,550,400,"2025-04-29","APLI"
515,600,515,600,1900,"2025-04-30","APLI"
600,600,515,570,8500,"2025-05-02","APLI"
570,570,515,540,800,"2025-05-05","APLI"
545,555,530,530,1600,"2025-05-06","APLI"
530,530,530,530,700,"2025-05-07","APLI"
476,540,476,525,1200,"2025-05-08","APLI"
525,525,525,525,0,"2025-05-09","APLI"
525,600,498,600,4900,"2025-05-14","APLI"
600,600,565,580,4200,"2025-05-15","APLI"
585,600,565,600,138800,"2025-05-16","APLI"
600,600,565,580,3000,"2025-05-19","APLI"
580,595,570,585,900,"2025-05-20","APLI"
595,595,590,590,200,"2025-05-21","APLI"
555,590,550,590,1500,"2025-05-22","APLI"
580,580,580,580,100,"2025-05-23","APLI"
580,585,500,525,5000,"2025-05-26","APLI"
515,550,515,550,3700,"2025-05-27","APLI"
550,565,515,515,3900,"2025-05-28","APLI"
550,585,505,510,44300,"2025-06-02","APLI"
530,540,530,540,1300,"2025-06-03","APLI"
510,530,500,500,53000,"2025-06-04","APLI"
510,535,496,500,223900,"2025-06-05","APLI"
500,515,496,500,36400,"2025-06-10","APLI"
500,510,496,510,31100,"2025-06-11","APLI"
500,500,498,500,8300,"2025-06-12","APLI"
498,525,498,515,58500,"2025-06-13","APLI"
515,515,500,500,14400,"2025-06-16","APLI"
500,500,498,498,1200,"2025-06-17","APLI"
500,500,500,500,1100,"2025-06-18","APLI"
500,500,488,498,1100,"2025-06-19","APLI"
490,490,470,488,5800,"2025-06-20","APLI"
480,488,480,482,1500,"2025-06-23","APLI"
480,482,480,482,200,"2025-06-24","APLI"
482,510,482,510,700,"2025-06-25","APLI"
510,510,496,498,3400,"2025-06-26","APLI"
500,500,500,500,2200,"2025-06-30","APLI"
500,500,500,500,200,"2025-07-01","APLI"
500,500,484,496,600,"2025-07-02","APLI"
482,500,482,496,1800,"2025-07-03","APLI"
496,498,484,494,1500,"2025-07-04","APLI"
484,494,474,478,1800,"2025-07-07","APLI"
488,492,468,470,2900,"2025-07-08","APLI"
480,480,470,470,600,"2025-07-09","APLI"
470,492,468,492,4000,"2025-07-10","APLI"
478,488,470,472,4000,"2025-07-11","APLI"
484,486,474,486,2400,"2025-07-14","APLI"
486,492,480,490,1300,"2025-07-15","APLI"
490,490,478,478,800,"2025-07-16","APLI"
478,492,472,488,7400,"2025-07-17","APLI"
478,490,478,490,1500,"2025-07-18","APLI"
488,496,480,482,1000,"2025-07-21","APLI"
482,482,482,482,0,"2025-07-22","APLI"
482,498,478,492,5100,"2025-07-23","APLI"
492,492,480,486,800,"2025-07-24","APLI"
488,490,476,482,900,"2025-07-25","APLI"
482,490,482,490,1200,"2025-07-28","APLI"
490,510,480,505,15100,"2025-07-29","APLI"
505,505,500,500,2800,"2025-07-30","APLI"
500,500,472,500,1800,"2025-07-31","APLI"
500,500,484,496,11200,"2025-08-01","APLI"
496,498,450,492,73000,"2025-08-04","APLI"
480,496,478,482,13200,"2025-08-05","APLI"
482,498,482,494,2600,"2025-08-06","APLI"
494,500,494,500,11600,"2025-08-07","APLI"
498,498,476,498,2300,"2025-08-08","APLI"
498,498,480,498,3400,"2025-08-11","APLI"
488,488,486,486,14200,"2025-08-12","APLI"
498,498,496,496,900,"2025-08-13","APLI"
480,496,480,496,1300,"2025-08-14","APLI"
486,496,486,494,2600,"2025-08-15","APLI"
NA,NA,NA,NA,NA,"2025-08-18","APLI"
486,492,466,474,31300,"2025-08-19","APLI"
494,494,478,484,12600,"2025-08-20","APLI"
484,490,470,488,4600,"2025-08-21","APLI"
480,482,480,482,1300,"2025-08-22","APLI"
482,484,482,484,400,"2025-08-25","APLI"
466,510,466,480,82700,"2025-08-26","APLI"
505,505,480,480,45100,"2025-08-27","APLI"
498,600,482,500,254400,"2025-08-28","APLI"
500,500,470,478,13600,"2025-08-29","APLI"
478,478,470,470,17400,"2025-09-01","APLI"
472,488,470,472,1000,"2025-09-02","APLI"
472,500,466,500,19600,"2025-09-03","APLI"
500,500,474,480,9700,"2025-09-04","APLI"
478,478,472,472,2800,"2025-09-08","APLI"
474,474,472,472,2400,"2025-09-09","APLI"
470,470,468,470,8400,"2025-09-10","APLI"
472,474,472,472,500,"2025-09-11","APLI"
474,478,474,474,2400,"2025-09-12","APLI"
484,498,484,484,11100,"2025-09-15","APLI"
500,500,486,490,21300,"2025-09-16","APLI"
484,500,450,498,231000,"2025-09-17","APLI"
482,498,472,498,45800,"2025-09-18","APLI"
496,496,478,496,1100,"2025-09-19","APLI"
498,498,462,474,43100,"2025-09-22","APLI"
494,498,474,486,60400,"2025-09-23","APLI"
476,494,476,488,3000,"2025-09-24","APLI"
494,494,460,460,45500,"2025-09-25","APLI"
466,478,422,464,26900,"2025-09-26","APLI"
470,470,464,470,8500,"2025-09-29","APLI"
470,494,470,488,54400,"2025-09-30","APLI"
488,505,448,468,51700,"2025-10-01","APLI"
480,480,430,462,64300,"2025-10-02","APLI"
462,474,440,474,20400,"2025-10-03","APLI"
474,494,452,478,55700,"2025-10-06","APLI"
462,488,458,474,7100,"2025-10-07","APLI"
474,498,464,490,67400,"2025-10-08","APLI"
490,490,460,480,36200,"2025-10-09","APLI"
480,492,466,478,133500,"2025-10-10","APLI"
466,494,466,488,143600,"2025-10-13","APLI"
488,494,464,484,84100,"2025-10-14","APLI"
466,492,462,478,102700,"2025-10-15","APLI"
470,492,468,476,176400,"2025-10-16","APLI"
476,486,460,472,70800,"2025-10-17","APLI"
472,492,462,472,88600,"2025-10-20","APLI"
474,490,464,472,83300,"2025-10-21","APLI"
474,486,448,474,102000,"2025-10-22","APLI"
484,490,462,478,55400,"2025-10-23","APLI"
478,478,474,476,4500,"2025-10-24","APLI"
478,488,442,472,113800,"2025-10-27","APLI"
472,472,464,466,4300,"2025-10-28","APLI"
466,482,448,474,67500,"2025-10-29","APLI"
462,472,460,462,6500,"2025-10-30","APLI"
458,575,444,450,939800,"2025-10-31","APLI"
452,466,450,450,55900,"2025-11-03","APLI"
458,464,444,458,22100,"2025-11-04","APLI"
458,476,444,456,81000,"2025-11-05","APLI"
456,460,450,460,66400,"2025-11-06","APLI"
450,462,440,456,171800,"2025-11-07","APLI"
444,460,444,454,4600,"2025-11-10","APLI"
454,456,400,446,110000,"2025-11-11","APLI"
446,454,444,454,32200,"2025-11-12","APLI"
448,450,422,446,79700,"2025-11-13","APLI"
448,450,446,446,5100,"2025-11-14","APLI"
448,450,412,440,122400,"2025-11-17","APLI"
444,444,430,438,2100,"2025-11-18","APLI"
438,444,438,438,2700,"2025-11-19","APLI"
438,438,402,436,85400,"2025-11-20","APLI"
418,462,416,432,87100,"2025-11-21","APLI"
432,438,418,434,76000,"2025-11-24","APLI"
438,460,418,430,116600,"2025-11-25","APLI"
430,464,418,428,211100,"2025-11-26","APLI"
428,458,420,432,134800,"2025-11-27","APLI"
444,462,424,438,152200,"2025-11-28","APLI"
440,450,424,424,64000,"2025-12-01","APLI"
442,454,420,436,259800,"2025-12-02","APLI"
436,442,422,436,140800,"2025-12-03","APLI"
426,436,424,432,30100,"2025-12-04","APLI"
434,446,424,440,153500,"2025-12-05","APLI"
440,440,416,434,156300,"2025-12-08","APLI"
434,448,416,442,632000,"2025-12-09","APLI"
440,444,418,428,277400,"2025-12-10","APLI"
428,428,416,424,90400,"2025-12-11","APLI"
426,430,414,414,8200,"2025-12-12","APLI"