"Open","High","Low","Close","Volume","Date","Emiten"
600,720,600,720,7190000,"2013-07-08","MLPT"
750,780,640,720,14711000,"2013-07-09","MLPT"
720,750,700,720,3500000,"2013-07-10","MLPT"
720,720,690,720,1470000,"2013-07-11","MLPT"
700,710,690,710,1378500,"2013-07-12","MLPT"
700,700,670,690,1844500,"2013-07-15","MLPT"
680,680,650,660,864500,"2013-07-16","MLPT"
630,640,600,610,1346500,"2013-07-17","MLPT"
610,610,590,610,416000,"2013-07-18","MLPT"
570,680,570,640,4236500,"2013-07-19","MLPT"
650,650,610,630,2400000,"2013-07-22","MLPT"
640,640,630,630,2379500,"2013-07-23","MLPT"
630,640,600,620,2908500,"2013-07-24","MLPT"
630,630,610,630,3374000,"2013-07-25","MLPT"
630,630,610,630,3436000,"2013-07-26","MLPT"
610,630,600,630,4284000,"2013-07-29","MLPT"
610,620,600,620,156500,"2013-07-30","MLPT"
620,640,620,630,3907000,"2013-07-31","MLPT"
630,630,630,630,3907000,"2013-08-01","MLPT"
630,640,630,630,2500000,"2013-08-02","MLPT"
630,630,630,630,3959500,"2013-08-12","MLPT"
620,620,620,620,29500,"2013-08-13","MLPT"
620,630,620,620,11632500,"2013-08-14","MLPT"
620,630,620,630,10104500,"2013-08-15","MLPT"
630,640,630,640,13515500,"2013-08-16","MLPT"
620,620,540,620,59500,"2013-08-19","MLPT"
600,620,600,620,20000,"2013-08-20","MLPT"
620,650,620,640,17718500,"2013-08-21","MLPT"
640,640,640,640,5040500,"2013-08-22","MLPT"
640,640,630,640,5114000,"2013-08-23","MLPT"
630,640,630,640,305500,"2013-08-26","MLPT"
630,640,630,630,5141000,"2013-08-27","MLPT"
630,640,630,640,5428500,"2013-08-28","MLPT"
640,650,610,650,7023500,"2013-08-29","MLPT"
650,680,650,650,11870500,"2013-08-30","MLPT"
650,650,640,650,5148000,"2013-09-02","MLPT"
660,670,660,660,10032500,"2013-09-03","MLPT"
650,660,650,650,5265000,"2013-09-04","MLPT"
660,680,660,680,10950500,"2013-09-05","MLPT"
650,700,630,690,8087000,"2013-09-06","MLPT"
690,710,630,710,11655000,"2013-09-09","MLPT"
710,750,700,750,5926000,"2013-09-10","MLPT"
730,750,720,750,5216000,"2013-09-11","MLPT"
750,750,740,740,2635000,"2013-09-12","MLPT"
740,740,740,740,5197500,"2013-09-13","MLPT"
740,750,740,740,7571500,"2013-09-16","MLPT"
740,740,730,740,5368500,"2013-09-17","MLPT"
740,740,730,730,4127500,"2013-09-18","MLPT"
740,740,730,730,3735500,"2013-09-19","MLPT"
740,740,710,720,40000,"2013-09-20","MLPT"
730,730,720,730,3645500,"2013-09-23","MLPT"
730,730,720,730,5152500,"2013-09-24","MLPT"
730,730,730,730,6142500,"2013-09-25","MLPT"
730,730,700,730,3675500,"2013-09-26","MLPT"
730,730,730,730,5212500,"2013-09-27","MLPT"
730,730,730,730,2500,"2013-09-30","MLPT"
730,730,730,730,10500,"2013-10-01","MLPT"
730,730,730,730,7500,"2013-10-02","MLPT"
720,730,710,730,13000,"2013-10-03","MLPT"
720,730,720,730,16000,"2013-10-04","MLPT"
730,730,730,730,16000,"2013-10-07","MLPT"
730,730,730,730,16000,"2013-10-08","MLPT"
720,730,720,730,10000,"2013-10-09","MLPT"
730,740,730,730,10080500,"2013-10-10","MLPT"
730,730,720,730,5592000,"2013-10-11","MLPT"
730,730,730,730,5146500,"2013-10-16","MLPT"
740,740,740,740,5563000,"2013-10-17","MLPT"
740,740,730,740,3384000,"2013-10-18","MLPT"
740,740,730,740,5743500,"2013-10-21","MLPT"
740,740,740,740,5743500,"2013-10-22","MLPT"
730,740,730,740,50500,"2013-10-23","MLPT"
730,740,730,740,25500,"2013-10-24","MLPT"
730,740,730,740,180000,"2013-10-25","MLPT"
740,740,740,740,180000,"2013-10-28","MLPT"
730,740,730,740,10192500,"2013-10-29","MLPT"
740,740,740,740,7760000,"2013-10-30","MLPT"
740,740,740,740,87500,"2013-10-31","MLPT"
740,750,740,740,8156500,"2013-11-01","MLPT"
740,740,740,740,7407500,"2013-11-04","MLPT"
740,750,730,740,6290000,"2013-11-06","MLPT"
740,740,740,740,9810500,"2013-11-07","MLPT"
740,740,740,740,11224000,"2013-11-08","MLPT"
740,740,740,740,9086000,"2013-11-11","MLPT"
740,740,740,740,6987500,"2013-11-12","MLPT"
740,740,740,740,6987500,"2013-11-13","MLPT"
740,750,730,740,10757500,"2013-11-14","MLPT"
740,740,740,740,5300000,"2013-11-15","MLPT"
740,740,730,740,5828000,"2013-11-18","MLPT"
740,760,740,760,18973000,"2013-11-19","MLPT"
770,790,740,780,12433000,"2013-11-20","MLPT"
780,780,780,780,5633000,"2013-11-21","MLPT"
780,790,780,790,12787500,"2013-11-22","MLPT"
790,820,790,820,15020000,"2013-11-25","MLPT"
820,840,820,820,7441000,"2013-11-26","MLPT"
820,890,820,840,13606500,"2013-11-27","MLPT"
840,850,840,840,5480000,"2013-11-28","MLPT"
840,850,840,850,6465500,"2013-11-29","MLPT"
850,900,850,900,26138000,"2013-12-02","MLPT"
900,900,890,900,8103000,"2013-12-03","MLPT"
900,920,880,900,14095000,"2013-12-04","MLPT"
900,910,900,910,9207500,"2013-12-05","MLPT"
910,910,900,910,5191000,"2013-12-06","MLPT"
910,930,910,930,10298500,"2013-12-09","MLPT"
930,960,910,940,15165500,"2013-12-10","MLPT"
940,960,930,940,18277000,"2013-12-11","MLPT"
940,940,940,940,10321500,"2013-12-12","MLPT"
950,960,940,950,10163500,"2013-12-13","MLPT"
950,950,920,950,7180500,"2013-12-16","MLPT"
950,960,950,960,11907500,"2013-12-17","MLPT"
960,990,950,950,8870000,"2013-12-18","MLPT"
960,970,950,970,12480500,"2013-12-19","MLPT"
980,980,960,970,7592500,"2013-12-20","MLPT"
970,1000,970,990,17598500,"2013-12-23","MLPT"
990,1000,980,990,9700000,"2013-12-24","MLPT"
990,1020,990,1000,13726000,"2013-12-27","MLPT"
1000,1020,990,1010,11321000,"2013-12-30","MLPT"
1010,1010,1000,1010,9540000,"2014-01-02","MLPT"
1010,1010,980,980,10462000,"2014-01-03","MLPT"
1000,1000,840,980,1300400,"2014-01-06","MLPT"
985,990,930,980,6278600,"2014-01-07","MLPT"
975,985,970,985,10705600,"2014-01-08","MLPT"
980,990,980,990,18046500,"2014-01-09","MLPT"
990,1000,990,1000,20204000,"2014-01-10","MLPT"
1000,1005,990,1005,13770200,"2014-01-13","MLPT"
1005,1015,1005,1015,21666200,"2014-01-15","MLPT"
1015,1015,1010,1015,5229000,"2014-01-16","MLPT"
1015,1015,1010,1015,6512000,"2014-01-17","MLPT"
1015,1015,980,1010,10558700,"2014-01-20","MLPT"
1010,1015,1010,1015,9453400,"2014-01-21","MLPT"
1015,1015,1010,1015,6912500,"2014-01-22","MLPT"
1010,1015,1010,1015,10908700,"2014-01-23","MLPT"
1015,1015,1015,1015,9337900,"2014-01-24","MLPT"
1015,1015,1005,1015,5191600,"2014-01-27","MLPT"
1015,1015,1010,1010,5073300,"2014-01-28","MLPT"
1010,1015,1000,1015,476000,"2014-01-29","MLPT"
1015,1015,1010,1015,6608600,"2014-01-30","MLPT"
1010,1015,1000,1015,1846100,"2014-02-03","MLPT"
1010,1015,1000,1010,7438700,"2014-02-04","MLPT"
1010,1010,1000,1000,11200,"2014-02-05","MLPT"
990,1000,990,1000,10500,"2014-02-06","MLPT"
995,1000,990,990,19000,"2014-02-07","MLPT"
1000,1000,990,990,24700,"2014-02-10","MLPT"
985,985,980,985,52700,"2014-02-11","MLPT"
985,985,985,985,19400,"2014-02-12","MLPT"
985,985,985,985,0,"2014-02-13","MLPT"
985,990,980,980,1653100,"2014-02-14","MLPT"
1000,1000,995,1000,6595000,"2014-02-17","MLPT"
1000,1000,990,995,4309800,"2014-02-18","MLPT"
995,1015,985,1015,17975000,"2014-02-19","MLPT"
1000,1015,1000,1015,353400,"2014-02-20","MLPT"
1015,1015,1000,1015,37800,"2014-02-21","MLPT"
1010,1015,990,1015,636400,"2014-02-24","MLPT"
1015,1015,1010,1015,5455300,"2014-02-25","MLPT"
1015,1015,1000,1015,8208800,"2014-02-26","MLPT"
1015,1015,1010,1015,4228200,"2014-02-27","MLPT"
1010,1015,1010,1010,7623800,"2014-02-28","MLPT"
1015,1015,1010,1010,4995000,"2014-03-03","MLPT"
1005,1015,1005,1015,8821600,"2014-03-04","MLPT"
1015,1015,1015,1015,8022500,"2014-03-05","MLPT"
1015,1015,1015,1015,8383500,"2014-03-06","MLPT"
1015,1015,1015,1015,9563100,"2014-03-07","MLPT"
1015,1015,1015,1015,7531900,"2014-03-10","MLPT"
1015,1015,1010,1015,8477400,"2014-03-11","MLPT"
1015,1015,1010,1015,7064100,"2014-03-12","MLPT"
1015,1015,1010,1015,8886300,"2014-03-13","MLPT"
1015,1015,1015,1015,9854600,"2014-03-14","MLPT"
1015,1015,1015,1015,7280600,"2014-03-17","MLPT"
1015,1015,1015,1015,7085600,"2014-03-18","MLPT"
1015,1015,1010,1015,6981700,"2014-03-19","MLPT"
1015,1015,1010,1015,5197300,"2014-03-20","MLPT"
1015,1015,1000,1015,1554400,"2014-03-21","MLPT"
1015,1015,1015,1015,1303700,"2014-03-24","MLPT"
1015,1015,1010,1015,1166000,"2014-03-25","MLPT"
1015,1015,1015,1015,1631700,"2014-03-26","MLPT"
1010,1015,1010,1015,1375600,"2014-03-27","MLPT"
1000,1015,1000,1015,1373000,"2014-03-28","MLPT"
1010,1015,1010,1015,10000,"2014-04-01","MLPT"
1010,1015,1010,1015,6000,"2014-04-02","MLPT"
1015,1015,1010,1015,2766400,"2014-04-03","MLPT"
1015,1015,1015,1015,2644600,"2014-04-04","MLPT"
1015,1015,1015,1015,121600,"2014-04-07","MLPT"
1010,1015,1000,1000,2209500,"2014-04-08","MLPT"
1000,1000,1000,1000,0,"2014-04-09","MLPT"
1000,1000,1000,1000,0,"2014-04-10","MLPT"
1005,1005,1005,1005,4030000,"2014-04-11","MLPT"
1005,1005,1005,1005,10800,"2014-04-14","MLPT"
1005,1005,1000,1000,269800,"2014-04-15","MLPT"
995,995,995,995,156000,"2014-04-16","MLPT"
1010,1010,1000,1000,4989300,"2014-04-17","MLPT"
1000,1010,1000,1010,200,"2014-04-21","MLPT"
1000,1000,990,990,20300,"2014-04-22","MLPT"
1000,1000,1000,1000,2056000,"2014-04-23","MLPT"
1000,1000,1000,1000,0,"2014-04-24","MLPT"
995,1010,990,1010,19900,"2014-04-25","MLPT"
1010,1010,990,1000,21400,"2014-04-28","MLPT"
1000,1000,1000,1000,0,"2014-04-29","MLPT"
995,1000,995,1000,7400,"2014-04-30","MLPT"
1000,1000,1000,1000,212500,"2014-05-02","MLPT"
995,1000,980,1000,66800,"2014-05-05","MLPT"
995,1000,980,1000,127000,"2014-05-06","MLPT"
1000,1000,995,1000,2113700,"2014-05-07","MLPT"
1000,1000,960,1000,2291000,"2014-05-08","MLPT"
995,1000,995,1000,20500,"2014-05-09","MLPT"
1000,1000,1000,1000,900,"2014-05-12","MLPT"
995,1000,995,1000,122700,"2014-05-13","MLPT"
1000,1000,1000,1000,0,"2014-05-14","MLPT"
995,1000,995,1000,100500,"2014-05-16","MLPT"
1000,1000,1000,1000,0,"2014-05-19","MLPT"
1000,1000,990,1000,10400,"2014-05-20","MLPT"
1000,1000,995,1000,1210900,"2014-05-21","MLPT"
1000,1000,995,1000,101300,"2014-05-22","MLPT"
1000,1000,995,1000,252500,"2014-05-23","MLPT"
1000,1000,1000,1000,2993400,"2014-05-26","MLPT"
1000,1000,1000,1000,100,"2014-05-28","MLPT"
1000,1000,1000,1000,0,"2014-05-30","MLPT"
1000,1000,990,1000,203400,"2014-06-02","MLPT"
1000,1000,990,1000,254400,"2014-06-03","MLPT"
995,995,990,995,12000,"2014-06-04","MLPT"
995,995,980,995,25600,"2014-06-05","MLPT"
1000,1000,990,1000,22300,"2014-06-06","MLPT"
1000,1010,1000,1000,3797200,"2014-06-09","MLPT"
1000,1010,995,1000,2601000,"2014-06-10","MLPT"
1000,1000,995,1000,3000,"2014-06-11","MLPT"
1000,1000,1000,1000,1600000,"2014-06-12","MLPT"
1000,1000,995,1000,2000,"2014-06-13","MLPT"
1000,1000,995,1000,3500,"2014-06-16","MLPT"
1000,1000,990,1000,5664800,"2014-06-17","MLPT"
1000,1000,1000,1000,0,"2014-06-18","MLPT"
1000,1000,980,1000,12500,"2014-06-19","MLPT"
1000,1000,995,1000,1049300,"2014-06-20","MLPT"
995,1000,990,995,4263000,"2014-06-23","MLPT"
1000,1000,1000,1000,2577100,"2014-06-24","MLPT"
1000,1000,1000,1000,3880500,"2014-06-25","MLPT"
995,995,990,995,1500,"2014-06-26","MLPT"
995,1005,990,995,5954800,"2014-06-27","MLPT"
995,995,990,995,2210800,"2014-06-30","MLPT"
995,995,990,995,2201100,"2014-07-01","MLPT"
995,995,995,995,1500,"2014-07-02","MLPT"
995,1000,995,995,4308600,"2014-07-03","MLPT"
1000,1000,1000,1000,5010300,"2014-07-04","MLPT"
1000,1000,995,1000,3403500,"2014-07-07","MLPT"
1005,1005,980,1005,6036800,"2014-07-08","MLPT"
1005,1005,1005,1005,0,"2014-07-09","MLPT"
1000,1010,980,1000,3096300,"2014-07-10","MLPT"
995,1000,995,995,1136500,"2014-07-11","MLPT"
1000,1005,1000,1000,2238500,"2014-07-14","MLPT"
1000,1000,995,1000,2192500,"2014-07-15","MLPT"
1010,1015,1000,1010,7600100,"2014-07-16","MLPT"
1005,1005,1005,1005,1025500,"2014-07-17","MLPT"
1000,1000,1000,1000,1500,"2014-07-18","MLPT"
1005,1005,1000,1005,5140500,"2014-07-21","MLPT"
1000,1005,1000,1000,4047500,"2014-07-22","MLPT"
1005,1010,980,1005,5232500,"2014-07-23","MLPT"
1000,1005,980,1000,1032200,"2014-07-24","MLPT"
1000,1005,1000,1000,2743500,"2014-07-25","MLPT"
1000,1000,1000,1000,1012500,"2014-08-04","MLPT"
1005,1005,980,1005,1540400,"2014-08-05","MLPT"
1005,1005,995,1005,2033500,"2014-08-06","MLPT"
1005,1005,1005,1005,2501000,"2014-08-07","MLPT"
1005,1005,1005,1005,1213500,"2014-08-08","MLPT"
1010,1010,1005,1010,2335700,"2014-08-11","MLPT"
1010,1010,1005,1010,1528400,"2014-08-12","MLPT"
1010,1010,1005,1010,2267600,"2014-08-13","MLPT"
1010,1010,1010,1010,3678100,"2014-08-14","MLPT"
1010,1010,980,1010,4311200,"2014-08-15","MLPT"
1010,1010,1010,1010,5303200,"2014-08-18","MLPT"
1010,1010,1010,1010,5906500,"2014-08-19","MLPT"
1010,1010,1010,1010,5456100,"2014-08-20","MLPT"
1010,1015,1010,1010,5952000,"2014-08-21","MLPT"
1010,1015,1010,1010,9507500,"2014-08-22","MLPT"
1015,1015,1010,1015,10733600,"2014-08-25","MLPT"
1015,1015,1015,1015,3430000,"2014-08-26","MLPT"
1015,1015,1015,1015,2900600,"2014-08-27","MLPT"
1015,1015,1015,1015,2732500,"2014-08-28","MLPT"
1015,1015,1010,1015,1333100,"2014-08-29","MLPT"
1010,1015,1010,1010,4223200,"2014-09-01","MLPT"
1010,1015,1010,1010,9580200,"2014-09-02","MLPT"
1010,1015,960,1010,11228400,"2014-09-03","MLPT"
1015,1015,1010,1015,9538100,"2014-09-04","MLPT"
1010,1015,1010,1010,4121000,"2014-09-05","MLPT"
1015,1015,1010,1015,9478400,"2014-09-08","MLPT"
1010,1015,1010,1010,9023900,"2014-09-09","MLPT"
1005,1015,990,1005,4035100,"2014-09-10","MLPT"
1015,1060,1005,1015,8095500,"2014-09-11","MLPT"
995,1020,950,995,1133000,"2014-09-12","MLPT"
1005,1010,965,1005,1157400,"2014-09-15","MLPT"
1000,1005,1000,1000,1021600,"2014-09-16","MLPT"
1010,1010,990,1010,1039000,"2014-09-17","MLPT"
1020,1040,995,1020,2942500,"2014-09-18","MLPT"
1010,1020,1000,1010,1041700,"2014-09-19","MLPT"
1015,1025,1010,1015,3706600,"2014-09-22","MLPT"
1015,1015,1005,1015,1081200,"2014-09-23","MLPT"
1015,1020,1010,1015,2594800,"2014-09-24","MLPT"
1050,1070,1005,1050,3645800,"2014-09-25","MLPT"
1040,1050,1020,1040,1050700,"2014-09-26","MLPT"
1040,1050,1035,1040,2701900,"2014-09-29","MLPT"
1035,1035,1035,1035,521800,"2014-09-30","MLPT"
1035,1035,1025,1035,1053200,"2014-10-01","MLPT"
1035,1035,1035,1035,1036100,"2014-10-02","MLPT"
1030,1035,1000,1030,1053300,"2014-10-03","MLPT"
1030,1035,1025,1030,2075100,"2014-10-06","MLPT"
1025,1080,1025,1025,2915400,"2014-10-07","MLPT"
1030,1035,1030,1030,1041300,"2014-10-08","MLPT"
1035,1035,1035,1035,1048800,"2014-10-09","MLPT"
1030,1035,1030,1030,1128500,"2014-10-10","MLPT"
1025,1030,1025,1025,1060600,"2014-10-13","MLPT"
1025,1030,950,1025,1033500,"2014-10-14","MLPT"
1025,1025,1025,1025,1028900,"2014-10-15","MLPT"
1025,1025,1020,1025,523500,"2014-10-16","MLPT"
1025,1025,1000,1025,278900,"2014-10-17","MLPT"
1025,1025,1020,1025,31000,"2014-10-20","MLPT"
1025,1025,1020,1025,337500,"2014-10-21","MLPT"
1025,1025,1010,1025,26000,"2014-10-22","MLPT"
1025,1025,1015,1025,15000,"2014-10-23","MLPT"
1020,1020,1010,1020,852100,"2014-10-24","MLPT"
1020,1020,1020,1020,1055100,"2014-10-27","MLPT"
1020,1025,1020,1020,1548800,"2014-10-28","MLPT"
1020,1020,1020,1020,1562100,"2014-10-29","MLPT"
1020,1020,1020,1020,1705300,"2014-10-30","MLPT"
1020,1020,1020,1020,1552500,"2014-10-31","MLPT"
1020,1020,1010,1020,1343500,"2014-11-03","MLPT"
1020,1020,1020,1020,377000,"2014-11-04","MLPT"
1020,1020,1020,1020,1031600,"2014-11-05","MLPT"
1020,1020,1015,1020,1717500,"2014-11-06","MLPT"
1015,1015,1010,1015,2700,"2014-11-07","MLPT"
1020,1020,1020,1020,1023000,"2014-11-10","MLPT"
1020,1020,1015,1020,1362800,"2014-11-11","MLPT"
1020,1020,1020,1020,1028800,"2014-11-12","MLPT"
1020,1020,1020,1020,1028800,"2014-11-13","MLPT"
1020,1020,1020,1020,0,"2014-11-14","MLPT"
1020,1020,1020,1020,1021300,"2014-11-17","MLPT"
1025,1025,1015,1025,1034800,"2014-11-18","MLPT"
1025,1025,1025,1025,0,"2014-11-19","MLPT"
1025,1025,1025,1025,0,"2014-11-20","MLPT"
1025,1025,1025,1025,0,"2014-11-21","MLPT"
1025,1025,1025,1025,0,"2014-11-24","MLPT"
1025,1025,1025,1025,0,"2014-11-25","MLPT"
1020,1020,1020,1020,135000,"2014-11-26","MLPT"
1020,1020,1020,1020,0,"2014-11-27","MLPT"
1005,1010,1005,1005,2000,"2014-11-28","MLPT"
1015,1015,1015,1015,1116700,"2014-12-01","MLPT"
1015,1015,1010,1015,1038600,"2014-12-02","MLPT"
1020,1020,1020,1020,1012500,"2014-12-03","MLPT"
1010,1020,1005,1020,10800,"2014-12-04","MLPT"
1020,1020,1020,1020,1013700,"2014-12-05","MLPT"
1020,1020,1020,1020,0,"2014-12-08","MLPT"
1020,1020,1020,1020,0,"2014-12-09","MLPT"
1020,1020,1020,1020,0,"2014-12-10","MLPT"
1020,1020,1020,1020,0,"2014-12-11","MLPT"
1015,1020,1015,1020,1110000,"2014-12-12","MLPT"
1020,1020,1020,1020,818000,"2014-12-15","MLPT"
1020,1020,1020,1020,872700,"2014-12-16","MLPT"
1020,1020,1020,1020,519200,"2014-12-17","MLPT"
1020,1020,1020,1020,833800,"2014-12-18","MLPT"
1010,1015,1000,1015,3200,"2014-12-19","MLPT"
1010,1010,1000,1010,2000,"2014-12-22","MLPT"
1005,1010,990,1010,3000,"2014-12-23","MLPT"
1015,1020,1010,1010,1376100,"2014-12-24","MLPT"
1010,1010,1010,1010,0,"2014-12-29","MLPT"
1020,1020,1020,1020,1092700,"2014-12-30","MLPT"
1010,1020,1000,1020,6000,"2015-01-02","MLPT"
1020,1020,1020,1020,0,"2015-01-05","MLPT"
1020,1020,1020,1020,0,"2015-01-06","MLPT"
1010,1020,1010,1020,2600,"2015-01-07","MLPT"
1020,1020,1020,1020,1012500,"2015-01-08","MLPT"
1020,1020,1020,1020,0,"2015-01-09","MLPT"
1010,1020,1010,1020,200,"2015-01-12","MLPT"
1020,1020,1020,1020,916300,"2015-01-13","MLPT"
1020,1020,1020,1020,0,"2015-01-14","MLPT"
1020,1020,1000,1020,11100,"2015-01-15","MLPT"
1020,1020,1020,1020,0,"2015-01-16","MLPT"
1020,1020,1020,1020,0,"2015-01-19","MLPT"
1020,1020,1020,1020,0,"2015-01-20","MLPT"
1020,1020,1020,1020,0,"2015-01-21","MLPT"
1010,1020,1005,1020,12000,"2015-01-22","MLPT"
1010,1020,1010,1020,6000,"2015-01-23","MLPT"
1010,1010,1010,1010,800,"2015-01-26","MLPT"
1010,1010,1010,1010,0,"2015-01-27","MLPT"
1005,1010,1005,1010,827500,"2015-01-28","MLPT"
1005,1010,1005,1010,879700,"2015-01-29","MLPT"
1005,1005,1000,1005,590100,"2015-01-30","MLPT"
1000,1005,1000,1005,587600,"2015-02-02","MLPT"
1000,1005,990,1005,1200,"2015-02-03","MLPT"
1005,1005,1005,1005,0,"2015-02-04","MLPT"
1000,1005,1000,1005,567100,"2015-02-05","MLPT"
1000,1005,1000,1005,700700,"2015-02-06","MLPT"
1000,1005,1000,1005,593700,"2015-02-09","MLPT"
1000,1005,1000,1005,431300,"2015-02-10","MLPT"
1000,1005,1000,1005,464800,"2015-02-11","MLPT"
1000,1005,1000,1005,763000,"2015-02-12","MLPT"
1000,1005,1000,1005,669400,"2015-02-13","MLPT"
1000,1005,1000,1005,938100,"2015-02-16","MLPT"
1005,1005,1000,1005,128100,"2015-02-17","MLPT"
1005,1005,1000,1005,1109100,"2015-02-18","MLPT"
1005,1005,990,1005,1111100,"2015-02-20","MLPT"
1005,1020,1005,1020,3416300,"2015-02-23","MLPT"
1025,1025,1025,1025,1061300,"2015-02-24","MLPT"
1025,1025,1025,1025,1074700,"2015-02-25","MLPT"
1025,1050,1025,1030,1556700,"2015-02-26","MLPT"
1030,1040,1025,1030,2169900,"2015-02-27","MLPT"
1030,1035,1030,1035,2169300,"2015-03-02","MLPT"
1040,1040,1030,1035,1097400,"2015-03-03","MLPT"
1035,1035,1015,1035,1093600,"2015-03-04","MLPT"
1050,1050,1035,1050,1061100,"2015-03-05","MLPT"
1050,1050,1045,1050,1072300,"2015-03-06","MLPT"
1045,1050,1045,1050,593000,"2015-03-09","MLPT"
1045,1050,1040,1050,513400,"2015-03-10","MLPT"
1045,1050,1045,1045,387900,"2015-03-11","MLPT"
1040,1045,1040,1045,316000,"2015-03-12","MLPT"
1040,1045,1040,1045,246800,"2015-03-13","MLPT"
1045,1055,1045,1050,2364100,"2015-03-16","MLPT"
1045,1050,1045,1045,572200,"2015-03-17","MLPT"
1045,1045,1045,1045,157600,"2015-03-18","MLPT"
1045,1045,1045,1045,608800,"2015-03-19","MLPT"
1045,1050,1045,1045,2025800,"2015-03-20","MLPT"
1045,1045,1045,1045,167500,"2015-03-23","MLPT"
1045,1045,1045,1045,492700,"2015-03-24","MLPT"
1045,1045,1045,1045,1020100,"2015-03-25","MLPT"
1045,1045,1040,1045,290300,"2015-03-26","MLPT"
1045,1045,1045,1045,497800,"2015-03-27","MLPT"
1045,1045,1045,1045,1144400,"2015-03-30","MLPT"
1045,1045,1045,1045,380000,"2015-03-31","MLPT"
1045,1045,1045,1045,346500,"2015-04-01","MLPT"
1045,1045,1045,1045,435000,"2015-04-02","MLPT"
1045,1045,1045,1045,231800,"2015-04-06","MLPT"
1045,1045,1045,1045,667000,"2015-04-07","MLPT"
1045,1045,1040,1045,240300,"2015-04-08","MLPT"
1045,1045,1040,1045,70600,"2015-04-09","MLPT"
1045,1045,1045,1045,91000,"2015-04-10","MLPT"
1045,1045,1045,1045,408000,"2015-04-13","MLPT"
1045,1045,1045,1045,746800,"2015-04-14","MLPT"
1045,1045,1040,1045,418000,"2015-04-15","MLPT"
1045,1045,1045,1045,963500,"2015-04-16","MLPT"
1045,1045,1040,1045,885700,"2015-04-17","MLPT"
1045,1045,1045,1045,270200,"2015-04-20","MLPT"
1045,1045,1045,1045,1294000,"2015-04-21","MLPT"
1045,1045,1040,1045,1139100,"2015-04-22","MLPT"
1045,1045,1045,1045,1326900,"2015-04-23","MLPT"
1045,1045,1045,1045,332600,"2015-04-24","MLPT"
1045,1045,1045,1045,733100,"2015-04-27","MLPT"
1045,1045,1045,1045,794500,"2015-04-28","MLPT"
1045,1045,1020,1040,1129000,"2015-04-29","MLPT"
1035,1035,1020,1035,1900,"2015-04-30","MLPT"
1030,1030,1025,1030,500,"2015-05-04","MLPT"
1025,1030,1020,1020,781100,"2015-05-05","MLPT"
1015,1020,1000,1015,3109200,"2015-05-06","MLPT"
1010,1015,1000,1015,2300,"2015-05-07","MLPT"
1015,1015,1015,1015,1727000,"2015-05-08","MLPT"
1015,1015,1010,1015,980000,"2015-05-11","MLPT"
1010,1015,1000,1015,1500,"2015-05-12","MLPT"
1010,1015,995,1015,2500,"2015-05-13","MLPT"
1040,1040,1020,1020,862000,"2015-05-15","MLPT"
1015,1020,1015,1020,1100,"2015-05-18","MLPT"
1015,1020,1010,1020,1000,"2015-05-19","MLPT"
1015,1020,1010,1020,600,"2015-05-20","MLPT"
1015,1020,1010,1020,1400,"2015-05-21","MLPT"
1015,1020,1005,1020,1000,"2015-05-22","MLPT"
1015,1020,1010,1020,600,"2015-05-25","MLPT"
1015,1020,1000,1020,3000,"2015-05-26","MLPT"
1015,1020,1000,1020,2800,"2015-05-27","MLPT"
1015,1020,1000,1020,1600,"2015-05-28","MLPT"
1020,1020,1000,1020,1700,"2015-05-29","MLPT"
1015,1015,1015,1015,400,"2015-06-01","MLPT"
1015,1020,1015,1015,63500,"2015-06-03","MLPT"
1015,1015,1015,1015,38000,"2015-06-04","MLPT"
1015,1020,1015,1015,2074000,"2015-06-05","MLPT"
1020,1020,1015,1015,504000,"2015-06-08","MLPT"
1015,1015,1015,1015,0,"2015-06-09","MLPT"
1020,1025,1020,1025,1529000,"2015-06-10","MLPT"
1030,1040,1025,1030,1993300,"2015-06-11","MLPT"
1035,1035,1030,1030,397200,"2015-06-12","MLPT"
1020,1020,1020,1020,200,"2015-06-15","MLPT"
1030,1030,1020,1020,512900,"2015-06-16","MLPT"
1030,1030,1015,1020,1737100,"2015-06-17","MLPT"
1030,1030,1015,1020,2079400,"2015-06-18","MLPT"
1020,1020,1020,1020,513000,"2015-06-19","MLPT"
1020,1025,1020,1020,1204600,"2015-06-22","MLPT"
1020,1020,1020,1020,1089500,"2015-06-23","MLPT"
1020,1030,1015,1020,2703100,"2015-06-24","MLPT"
1020,1030,1015,1025,2814800,"2015-06-25","MLPT"
1025,1035,1025,1025,2417000,"2015-06-26","MLPT"
1025,1025,1025,1025,512700,"2015-06-29","MLPT"
1025,1030,1025,1025,513800,"2015-06-30","MLPT"
1025,1030,1015,1025,1391900,"2015-07-01","MLPT"
1025,1030,1025,1030,2063600,"2015-07-02","MLPT"
1025,1030,1020,1030,3600,"2015-07-03","MLPT"
1030,1030,1025,1030,601700,"2015-07-06","MLPT"
1025,1075,1025,1060,3471300,"2015-07-07","MLPT"
1060,1075,1060,1075,4540600,"2015-07-08","MLPT"
1075,1075,1075,1075,591100,"2015-07-09","MLPT"
1075,1110,1075,1110,3681800,"2015-07-10","MLPT"
1110,1130,1110,1130,4309700,"2015-07-13","MLPT"
1130,1160,1130,1150,3787200,"2015-07-14","MLPT"
1150,1170,1120,1140,4503400,"2015-07-15","MLPT"
1140,1195,1140,1195,4521600,"2015-07-22","MLPT"
1195,1260,1195,1260,4750500,"2015-07-23","MLPT"
1260,1280,1260,1280,2731300,"2015-07-24","MLPT"
1280,1295,1275,1275,2561700,"2015-07-27","MLPT"
1280,1280,1270,1270,387100,"2015-07-28","MLPT"
1265,1285,1250,1280,1868600,"2015-07-29","MLPT"
1280,1375,1280,1340,1356000,"2015-07-30","MLPT"
1335,1335,1310,1330,21400,"2015-07-31","MLPT"
1330,1345,1320,1340,2279400,"2015-08-03","MLPT"
1340,1355,1340,1350,1806500,"2015-08-04","MLPT"
1350,1380,1350,1365,3626800,"2015-08-05","MLPT"
1365,1380,1355,1365,2809300,"2015-08-06","MLPT"
1365,1365,1330,1330,750800,"2015-08-07","MLPT"
1330,1345,1330,1330,4084100,"2015-08-10","MLPT"
1330,1335,1280,1295,778700,"2015-08-11","MLPT"
1290,1290,1015,1260,30700,"2015-08-12","MLPT"
1255,1280,1245,1275,4818900,"2015-08-13","MLPT"
1275,1300,1270,1280,909300,"2015-08-14","MLPT"
1280,1345,1280,1310,4446600,"2015-08-18","MLPT"
1310,1310,1310,1310,0,"2015-08-19","MLPT"
1305,1305,1290,1290,5500,"2015-08-20","MLPT"
1290,1290,1280,1280,947500,"2015-08-21","MLPT"
1280,1280,1230,1260,812900,"2015-08-24","MLPT"
1260,1290,1235,1275,4650600,"2015-08-25","MLPT"
1265,1275,1255,1265,512700,"2015-08-26","MLPT"
1265,1320,1265,1290,3967700,"2015-08-27","MLPT"
1290,1350,1235,1320,4002300,"2015-08-28","MLPT"
1315,1335,1315,1335,2490500,"2015-08-31","MLPT"
1335,1335,1310,1310,471200,"2015-09-01","MLPT"
1310,1310,1260,1310,525000,"2015-09-02","MLPT"
1310,1310,1310,1310,513800,"2015-09-03","MLPT"
1310,1340,1310,1320,2008800,"2015-09-04","MLPT"
1320,1320,1320,1320,1006600,"2015-09-07","MLPT"
1315,1330,1315,1320,1453900,"2015-09-08","MLPT"
1320,1350,1320,1350,3098300,"2015-09-09","MLPT"
1350,1360,1345,1360,1137200,"2015-09-10","MLPT"
1360,1380,1360,1365,1644400,"2015-09-11","MLPT"
1365,1390,1365,1380,1782900,"2015-09-14","MLPT"
1380,1400,1370,1380,3436800,"2015-09-15","MLPT"
1380,1440,1320,1410,3627500,"2015-09-16","MLPT"
1410,1445,1410,1420,4643200,"2015-09-17","MLPT"
1415,1470,1415,1465,3189500,"2015-09-18","MLPT"
1465,1500,1460,1460,3726300,"2015-09-21","MLPT"
1465,1480,1420,1460,4343500,"2015-09-22","MLPT"
1460,1475,1460,1465,3767900,"2015-09-23","MLPT"
1465,1490,1465,1490,4277200,"2015-09-25","MLPT"
1490,1520,1490,1500,4273900,"2015-09-28","MLPT"
1500,1515,1490,1515,2692100,"2015-09-29","MLPT"
1515,1550,1515,1540,5103500,"2015-09-30","MLPT"
1540,1560,1540,1550,4407200,"2015-10-01","MLPT"
1550,1560,1550,1550,3130200,"2015-10-02","MLPT"
1560,1585,1550,1580,3556600,"2015-10-05","MLPT"
1580,1590,1570,1580,781300,"2015-10-06","MLPT"
1580,1625,1580,1615,6884600,"2015-10-07","MLPT"
1615,1660,1615,1660,6553100,"2015-10-08","MLPT"
1660,1700,1660,1670,6477400,"2015-10-09","MLPT"
1670,1685,1505,1575,2910900,"2015-10-12","MLPT"
1570,1570,1435,1530,110400,"2015-10-13","MLPT"
1530,1555,1515,1540,3036700,"2015-10-15","MLPT"
1540,1545,1535,1540,637500,"2015-10-16","MLPT"
1540,1565,1540,1540,1906100,"2015-10-19","MLPT"
1540,1565,1540,1565,4122600,"2015-10-20","MLPT"
1560,1585,1560,1575,2223700,"2015-10-21","MLPT"
1575,1590,1575,1580,2844200,"2015-10-22","MLPT"
1580,1610,1580,1590,4933300,"2015-10-23","MLPT"
1590,1640,1590,1615,4292400,"2015-10-26","MLPT"
1615,1615,1610,1610,801300,"2015-10-27","MLPT"
1610,1610,1455,1485,1114700,"2015-10-28","MLPT"
1485,1510,1480,1485,760800,"2015-10-29","MLPT"
1485,1500,1480,1485,2611600,"2015-10-30","MLPT"
1485,1485,1455,1465,35200,"2015-11-02","MLPT"
1460,1465,1400,1415,41200,"2015-11-03","MLPT"
1415,1440,1410,1430,240700,"2015-11-04","MLPT"
1430,1430,1430,1430,100,"2015-11-05","MLPT"
1430,1430,1420,1420,9700,"2015-11-06","MLPT"
1415,1415,1400,1400,6400,"2015-11-09","MLPT"
1395,1395,1360,1370,10300,"2015-11-10","MLPT"
1365,1365,1360,1360,2500,"2015-11-11","MLPT"
1355,1360,1225,1360,45000,"2015-11-12","MLPT"
1350,1360,1335,1360,5300,"2015-11-13","MLPT"
1355,1365,1310,1365,158700,"2015-11-16","MLPT"
1360,1375,1310,1375,481900,"2015-11-17","MLPT"
1370,1385,1320,1385,1134900,"2015-11-18","MLPT"
1380,1390,1360,1390,6100,"2015-11-19","MLPT"
1390,1395,1350,1390,26600,"2015-11-20","MLPT"
1390,1390,1360,1380,472700,"2015-11-23","MLPT"
1375,1380,1260,1295,1048200,"2015-11-24","MLPT"
1290,1295,1250,1290,16000,"2015-11-25","MLPT"
1280,1290,1260,1290,2400,"2015-11-26","MLPT"
1285,1290,1275,1290,4200,"2015-11-27","MLPT"
1285,1285,1285,1285,200,"2015-11-30","MLPT"
1280,1285,1275,1275,400,"2015-12-01","MLPT"
1270,1335,1255,1285,1169200,"2015-12-02","MLPT"
1280,1285,1280,1285,577100,"2015-12-03","MLPT"
1280,1285,1280,1285,500,"2015-12-04","MLPT"
1285,1285,1260,1260,1800,"2015-12-07","MLPT"
1255,1255,1235,1235,1800,"2015-12-08","MLPT"
1235,1235,1235,1235,0,"2015-12-09","MLPT"
1200,1200,1200,1200,1500,"2015-12-10","MLPT"
1195,1200,1140,1140,5100,"2015-12-11","MLPT"
1135,1140,1130,1140,1100,"2015-12-14","MLPT"
1140,1140,1130,1140,579800,"2015-12-15","MLPT"
1135,1145,1135,1145,91000,"2015-12-16","MLPT"
1150,1150,1140,1145,109300,"2015-12-17","MLPT"
1145,1145,1145,1145,7000,"2015-12-18","MLPT"
1140,1145,1140,1145,500,"2015-12-21","MLPT"
1145,1145,1145,1145,0,"2015-12-22","MLPT"
1145,1145,1140,1140,600,"2015-12-23","MLPT"
1135,1135,1135,1135,100,"2015-12-28","MLPT"
1135,1135,1135,1135,200,"2015-12-29","MLPT"
1135,1135,1135,1135,0,"2015-12-30","MLPT"
1135,1135,1135,1135,0,"2016-01-04","MLPT"
1135,1135,1135,1135,0,"2016-01-05","MLPT"
1135,1135,1135,1135,0,"2016-01-06","MLPT"
1135,1135,1135,1135,0,"2016-01-07","MLPT"
1135,1135,1135,1135,0,"2016-01-08","MLPT"
1135,1135,1135,1135,0,"2016-01-11","MLPT"
1135,1135,1135,1135,0,"2016-01-12","MLPT"
1135,1135,1135,1135,0,"2016-01-13","MLPT"
1135,1135,1135,1135,0,"2016-01-14","MLPT"
1135,1135,1135,1135,0,"2016-01-15","MLPT"
1135,1135,1135,1135,0,"2016-01-18","MLPT"
1135,1135,1135,1135,0,"2016-01-19","MLPT"
1135,1135,1135,1135,0,"2016-01-20","MLPT"
1135,1135,1135,1135,0,"2016-01-21","MLPT"
1135,1135,1135,1135,0,"2016-01-22","MLPT"
1135,1135,1135,1135,0,"2016-01-25","MLPT"
1135,1135,1135,1135,0,"2016-01-26","MLPT"
1135,1135,1135,1135,0,"2016-01-27","MLPT"
1135,1135,1135,1135,0,"2016-01-28","MLPT"
1135,1135,1135,1135,0,"2016-01-29","MLPT"
1135,1135,1135,1135,0,"2016-02-01","MLPT"
1135,1135,1135,1135,0,"2016-02-02","MLPT"
1135,1135,1135,1135,0,"2016-02-03","MLPT"
1135,1135,1135,1135,27100,"2016-02-04","MLPT"
1135,1135,1135,1135,900,"2016-02-05","MLPT"
1135,1135,1135,1135,700,"2016-02-09","MLPT"
1150,1150,1145,1145,300,"2016-02-10","MLPT"
1145,1145,1145,1145,0,"2016-02-11","MLPT"
1135,1135,1135,1135,15800,"2016-02-12","MLPT"
1135,1135,1135,1135,600,"2016-02-15","MLPT"
1135,1135,1135,1135,0,"2016-02-16","MLPT"
1135,1135,1135,1135,0,"2016-02-17","MLPT"
1140,1140,1140,1140,100,"2016-02-18","MLPT"
1140,1140,1140,1140,0,"2016-02-19","MLPT"
1135,1135,1135,1135,7100,"2016-02-22","MLPT"
1135,1135,1135,1135,0,"2016-02-23","MLPT"
1135,1135,1135,1135,100,"2016-02-24","MLPT"
1135,1135,1135,1135,2700,"2016-02-25","MLPT"
1135,1135,1135,1135,0,"2016-02-26","MLPT"
1135,1135,1135,1135,0,"2016-02-29","MLPT"
1135,1135,1135,1135,3000,"2016-03-01","MLPT"
1135,1135,1135,1135,0,"2016-03-02","MLPT"
1135,1135,1135,1135,0,"2016-03-03","MLPT"
1135,1135,1135,1135,0,"2016-03-04","MLPT"
1135,1135,1135,1135,100,"2016-03-07","MLPT"
1140,1140,1140,1140,300,"2016-03-08","MLPT"
1135,1135,1135,1135,532900,"2016-03-10","MLPT"
NA,NA,NA,NA,NA,"2016-03-11","MLPT"
NA,NA,NA,NA,NA,"2016-03-14","MLPT"
1040,1040,1040,1040,1000,"2016-03-15","MLPT"
1040,1040,1040,1040,0,"2016-03-16","MLPT"
1040,1040,1040,1040,0,"2016-03-17","MLPT"
1040,1040,1040,1040,0,"2016-03-18","MLPT"
1140,1140,1140,1140,100,"2016-03-21","MLPT"
1085,1085,1085,1085,200,"2016-03-22","MLPT"
1085,1085,1085,1085,0,"2016-03-23","MLPT"
1085,1085,1085,1085,0,"2016-03-24","MLPT"
1085,1085,1085,1085,0,"2016-03-28","MLPT"
1085,1085,1085,1085,0,"2016-03-29","MLPT"
1085,1085,1085,1085,0,"2016-03-30","MLPT"
990,1050,990,1050,3100,"2016-03-31","MLPT"
1050,1050,1050,1050,0,"2016-04-01","MLPT"
1100,1100,1100,1100,100,"2016-04-04","MLPT"
1100,1100,1080,1080,400,"2016-04-05","MLPT"
1090,1150,1080,1150,1000,"2016-04-06","MLPT"
1150,1200,1150,1200,700,"2016-04-07","MLPT"
1200,1260,1200,1200,13400,"2016-04-08","MLPT"
NA,NA,NA,NA,NA,"2016-04-11","MLPT"
1080,1080,1080,1080,100,"2016-04-12","MLPT"
NA,NA,NA,NA,NA,"2016-04-13","MLPT"
NA,NA,NA,NA,NA,"2016-04-14","MLPT"
NA,NA,NA,NA,NA,"2016-04-15","MLPT"
NA,NA,NA,NA,NA,"2016-04-18","MLPT"
1080,1080,1080,1080,0,"2016-04-19","MLPT"
1080,1080,1080,1080,0,"2016-04-20","MLPT"
1080,1080,1080,1080,0,"2016-04-21","MLPT"
1080,1080,1080,1080,0,"2016-04-22","MLPT"
1060,1060,1000,1000,2800,"2016-04-25","MLPT"
1000,1040,900,1040,2000,"2016-04-26","MLPT"
1275,1275,1100,1100,1100,"2016-04-27","MLPT"
1100,1100,1100,1100,0,"2016-04-28","MLPT"
1100,1100,1100,1100,0,"2016-04-29","MLPT"
1100,1100,1100,1100,0,"2016-05-02","MLPT"
1100,1100,1100,1100,0,"2016-05-03","MLPT"
1100,1100,1100,1100,0,"2016-05-04","MLPT"
1000,1000,1000,1000,1400,"2016-05-09","MLPT"
1000,1000,1000,1000,0,"2016-05-10","MLPT"
950,950,905,950,11500,"2016-05-11","MLPT"
965,1100,965,1100,1000,"2016-05-12","MLPT"
1100,1330,1100,1100,700,"2016-05-13","MLPT"
1100,1100,1100,1100,0,"2016-05-16","MLPT"
1100,1100,1100,1100,0,"2016-05-17","MLPT"
1290,1290,1000,1000,12300,"2016-05-18","MLPT"
1000,1000,1000,1000,0,"2016-05-19","MLPT"
1000,1000,1000,1000,0,"2016-05-20","MLPT"
1000,1000,1000,1000,0,"2016-05-23","MLPT"
1000,1000,1000,1000,0,"2016-05-24","MLPT"
1000,1000,1000,1000,0,"2016-05-25","MLPT"
1000,1000,950,950,300,"2016-05-26","MLPT"
950,950,950,950,0,"2016-05-27","MLPT"
950,950,950,950,0,"2016-05-30","MLPT"
1000,1010,1000,1010,900,"2016-05-31","MLPT"
1010,1010,1010,1010,0,"2016-06-01","MLPT"
1010,1010,1010,1010,0,"2016-06-02","MLPT"
1010,1010,1010,1010,0,"2016-06-03","MLPT"
1010,1010,1010,1010,0,"2016-06-06","MLPT"
1010,1010,1010,1010,0,"2016-06-07","MLPT"
1010,1010,1010,1010,0,"2016-06-08","MLPT"
1050,1260,1050,1260,14500,"2016-06-09","MLPT"
1300,1400,1300,1380,5800,"2016-06-10","MLPT"
1380,1380,1380,1380,0,"2016-06-13","MLPT"
1380,1380,1380,1380,0,"2016-06-14","MLPT"
1380,1380,1380,1380,0,"2016-06-15","MLPT"
1350,1350,1350,1350,100,"2016-06-16","MLPT"
1220,1220,1220,1220,100,"2016-06-17","MLPT"
1220,1220,1220,1220,0,"2016-06-20","MLPT"
1220,1220,1220,1220,0,"2016-06-21","MLPT"
1220,1220,1220,1220,0,"2016-06-22","MLPT"
1220,1220,1220,1220,0,"2016-06-23","MLPT"
1220,1220,1220,1220,0,"2016-06-24","MLPT"
1220,1220,1220,1220,0,"2016-06-27","MLPT"
1220,1220,1220,1220,0,"2016-06-28","MLPT"
1220,1220,1220,1220,0,"2016-06-29","MLPT"
1220,1220,1220,1220,0,"2016-06-30","MLPT"
1220,1220,1220,1220,0,"2016-07-01","MLPT"
1220,1220,1220,1220,0,"2016-07-11","MLPT"
1215,1215,1100,1100,6600,"2016-07-12","MLPT"
1100,1100,1100,1100,0,"2016-07-13","MLPT"
1100,1100,1100,1100,0,"2016-07-14","MLPT"
1100,1100,1100,1100,0,"2016-07-15","MLPT"
1000,1000,1000,1000,800,"2016-07-18","MLPT"
1150,1150,1140,1140,4600,"2016-07-19","MLPT"
1090,1090,1090,1090,200,"2016-07-20","MLPT"
1090,1090,1090,1090,0,"2016-07-21","MLPT"
1090,1090,1090,1090,0,"2016-07-22","MLPT"
1090,1090,1090,1090,0,"2016-07-25","MLPT"
1090,1090,1090,1090,0,"2016-07-26","MLPT"
1030,1030,1030,1030,500,"2016-07-27","MLPT"
1030,1060,1030,1060,2200,"2016-07-28","MLPT"
1060,1060,1060,1060,3000,"2016-07-29","MLPT"
1060,1060,1060,1060,0,"2016-08-01","MLPT"
1060,1060,1060,1060,0,"2016-08-02","MLPT"
1060,1060,1060,1060,0,"2016-08-03","MLPT"
1060,1060,1060,1060,0,"2016-08-04","MLPT"
1060,1060,1060,1060,0,"2016-08-05","MLPT"
1060,1060,1055,1055,5000,"2016-08-08","MLPT"
1055,1055,1055,1055,0,"2016-08-09","MLPT"
1055,1055,1055,1055,6000,"2016-08-10","MLPT"
1055,1055,1055,1055,0,"2016-08-11","MLPT"
1055,1055,1055,1055,0,"2016-08-12","MLPT"
1055,1055,1055,1055,0,"2016-08-15","MLPT"
1055,1055,1055,1055,0,"2016-08-16","MLPT"
1055,1055,1055,1055,0,"2016-08-18","MLPT"
1055,1055,1055,1055,0,"2016-08-19","MLPT"
990,1000,990,1000,1800,"2016-08-22","MLPT"
1000,1000,1000,1000,0,"2016-08-23","MLPT"
990,990,990,990,100,"2016-08-24","MLPT"
990,990,990,990,0,"2016-08-25","MLPT"
990,990,990,990,0,"2016-08-26","MLPT"
950,950,950,950,100,"2016-08-29","MLPT"
1050,1050,1050,1050,200,"2016-08-30","MLPT"
1050,1050,1050,1050,100,"2016-08-31","MLPT"
1050,1050,1050,1050,0,"2016-09-01","MLPT"
1050,1050,1050,1050,0,"2016-09-02","MLPT"
990,990,990,990,300,"2016-09-05","MLPT"
990,990,990,990,0,"2016-09-06","MLPT"
990,990,990,990,0,"2016-09-07","MLPT"
990,990,990,990,0,"2016-09-08","MLPT"
950,1040,950,1040,200,"2016-09-09","MLPT"
1040,1040,1040,1040,0,"2016-09-13","MLPT"
1040,1040,1040,1040,0,"2016-09-14","MLPT"
1040,1040,1040,1040,0,"2016-09-15","MLPT"
1040,1040,1040,1040,0,"2016-09-16","MLPT"
1040,1040,1040,1040,0,"2016-09-19","MLPT"
1040,1040,1040,1040,0,"2016-09-20","MLPT"
1040,1040,1040,1040,0,"2016-09-21","MLPT"
1040,1040,1000,1005,2000,"2016-09-22","MLPT"
1005,1005,1005,1005,0,"2016-09-23","MLPT"
1005,1005,1005,1005,0,"2016-09-26","MLPT"
1005,1005,1005,1005,0,"2016-09-27","MLPT"
1005,1005,1005,1005,0,"2016-09-28","MLPT"
1005,1005,1005,1005,0,"2016-09-29","MLPT"
1005,1040,925,1040,2700,"2016-09-30","MLPT"
1040,1040,1040,1040,0,"2016-10-03","MLPT"
1040,1040,1040,1040,0,"2016-10-04","MLPT"
1040,1040,1040,1040,0,"2016-10-05","MLPT"
1040,1040,1040,1040,0,"2016-10-06","MLPT"
1040,1040,1040,1040,0,"2016-10-07","MLPT"
1040,1040,1040,1040,0,"2016-10-10","MLPT"
1040,1040,1040,1040,0,"2016-10-11","MLPT"
1040,1040,1040,1040,0,"2016-10-12","MLPT"
1040,1040,1040,1040,0,"2016-10-13","MLPT"
1040,1040,1040,1040,0,"2016-10-14","MLPT"
1040,1040,1040,1040,0,"2016-10-17","MLPT"
1040,1040,1040,1040,0,"2016-10-18","MLPT"
1000,1000,1000,1000,100,"2016-10-19","MLPT"
980,980,960,980,12400,"2016-10-20","MLPT"
980,980,980,980,0,"2016-10-21","MLPT"
980,980,980,980,100,"2016-10-24","MLPT"
980,980,980,980,0,"2016-10-25","MLPT"
980,980,980,980,300,"2016-10-26","MLPT"
980,980,980,980,0,"2016-10-27","MLPT"
1090,1090,1090,1090,100,"2016-10-28","MLPT"
1090,1090,1090,1090,0,"2016-10-31","MLPT"
1090,1090,1090,1090,0,"2016-11-01","MLPT"
1090,1090,1090,1090,0,"2016-11-02","MLPT"
1090,1090,1090,1090,0,"2016-11-03","MLPT"
1090,1090,1090,1090,0,"2016-11-04","MLPT"
1090,1090,1090,1090,0,"2016-11-07","MLPT"
990,990,990,990,800,"2016-11-08","MLPT"
990,990,990,990,100,"2016-11-09","MLPT"
990,990,990,990,0,"2016-11-10","MLPT"
990,990,990,990,0,"2016-11-11","MLPT"
990,990,990,990,0,"2016-11-14","MLPT"
990,990,990,990,0,"2016-11-15","MLPT"
990,1040,990,1040,9600,"2016-11-16","MLPT"
1030,1030,1030,1030,9600,"2016-11-17","MLPT"
1090,1090,1090,1090,100,"2016-11-18","MLPT"
1090,1090,1070,1090,54700,"2016-11-21","MLPT"
1355,1355,1355,1355,100,"2016-11-22","MLPT"
1355,1355,1355,1355,0,"2016-11-23","MLPT"
1355,1355,1355,1355,0,"2016-11-24","MLPT"
1400,1400,1400,1400,100,"2016-11-25","MLPT"
1400,1400,1400,1400,0,"2016-11-28","MLPT"
1400,1400,1400,1400,0,"2016-11-29","MLPT"
1400,1400,1400,1400,0,"2016-11-30","MLPT"
1400,1400,1400,1400,0,"2016-12-01","MLPT"
1400,1730,1400,1600,500,"2016-12-02","MLPT"
1600,1600,1600,1600,0,"2016-12-05","MLPT"
1600,1600,1600,1600,0,"2016-12-06","MLPT"
1600,1600,1600,1600,0,"2016-12-07","MLPT"
1600,1600,1600,1600,0,"2016-12-08","MLPT"
1600,1600,1600,1600,0,"2016-12-09","MLPT"
1600,1600,1550,1600,3000,"2016-12-13","MLPT"
1600,1600,1600,1600,0,"2016-12-14","MLPT"
1600,1600,1600,1600,0,"2016-12-15","MLPT"
1600,1600,1600,1600,0,"2016-12-16","MLPT"
1550,1700,1550,1650,47500,"2016-12-19","MLPT"
1650,1750,1650,1700,37400,"2016-12-20","MLPT"
1700,1800,1700,1700,72800,"2016-12-21","MLPT"
1700,1730,1700,1710,331800,"2016-12-22","MLPT"
1720,1730,1720,1730,1500,"2016-12-23","MLPT"
1740,1745,1730,1745,82600,"2016-12-27","MLPT"
1750,1750,1745,1750,32500,"2016-12-28","MLPT"
1755,1760,1755,1755,11100,"2016-12-29","MLPT"
1760,1760,1755,1760,24400,"2016-12-30","MLPT"
1760,1760,1760,1760,0,"2017-01-02","MLPT"
1760,1780,1760,1780,2500,"2017-01-03","MLPT"
1780,1790,1780,1790,5100,"2017-01-04","MLPT"
1790,1790,1790,1790,0,"2017-01-05","MLPT"
1790,1790,1790,1790,5500,"2017-01-06","MLPT"
1790,1795,1790,1790,10000,"2017-01-09","MLPT"
1790,1795,1790,1795,32700,"2017-01-10","MLPT"
1795,1795,1790,1795,118700,"2017-01-11","MLPT"
1795,1795,1755,1795,90700,"2017-01-12","MLPT"
1795,1795,1795,1795,7500,"2017-01-13","MLPT"
1795,1795,1795,1795,13000,"2017-01-16","MLPT"
1795,1795,1795,1795,1000,"2017-01-17","MLPT"
1795,1795,1795,1795,0,"2017-01-18","MLPT"
1790,1795,1790,1795,10500,"2017-01-19","MLPT"
1795,1795,1795,1795,500,"2017-01-20","MLPT"
1795,1795,1795,1795,2000,"2017-01-23","MLPT"
1795,1795,1795,1795,0,"2017-01-24","MLPT"
1795,1795,1795,1795,0,"2017-01-25","MLPT"
1795,1795,1795,1795,0,"2017-01-26","MLPT"
1800,1800,1800,1800,500,"2017-01-27","MLPT"
1800,1800,1800,1800,0,"2017-01-30","MLPT"
1800,1800,1800,1800,0,"2017-01-31","MLPT"
1800,1800,1800,1800,0,"2017-02-01","MLPT"
1800,1800,1800,1800,0,"2017-02-02","MLPT"
1800,1800,1800,1800,0,"2017-02-03","MLPT"
1800,1800,1800,1800,0,"2017-02-06","MLPT"
1800,1800,1800,1800,0,"2017-02-07","MLPT"
1800,1800,1800,1800,0,"2017-02-08","MLPT"
1800,1800,1800,1800,0,"2017-02-09","MLPT"
1800,1800,1800,1800,0,"2017-02-10","MLPT"
1800,1800,1800,1800,0,"2017-02-13","MLPT"
1800,1800,1800,1800,0,"2017-02-14","MLPT"
1800,1800,1800,1800,0,"2017-02-15","MLPT"
1800,1800,1800,1800,0,"2017-02-16","MLPT"
1800,1800,1800,1800,0,"2017-02-17","MLPT"
1800,1800,1800,1800,0,"2017-02-20","MLPT"
1800,1800,1800,1800,0,"2017-02-21","MLPT"
1800,1800,1800,1800,0,"2017-02-22","MLPT"
1800,1800,1800,1800,0,"2017-02-23","MLPT"
1750,1750,1745,1745,44800,"2017-02-24","MLPT"
1745,1745,1745,1745,0,"2017-02-27","MLPT"
1745,1745,1745,1745,0,"2017-02-28","MLPT"
1745,1745,1745,1745,0,"2017-03-01","MLPT"
1710,1710,1710,1710,400,"2017-03-02","MLPT"
1730,1730,1700,1710,800,"2017-03-03","MLPT"
1710,1710,1710,1710,0,"2017-03-06","MLPT"
1725,1725,1725,1725,200,"2017-03-07","MLPT"
1725,1725,1725,1725,0,"2017-03-08","MLPT"
1725,1725,1725,1725,0,"2017-03-09","MLPT"
1730,1730,1730,1730,300,"2017-03-10","MLPT"
1760,1760,1760,1760,500,"2017-03-13","MLPT"
1775,1775,1775,1775,500,"2017-03-14","MLPT"
1660,1660,1660,1660,500,"2017-03-15","MLPT"
1650,1650,1650,1650,1200,"2017-03-16","MLPT"
1650,1650,1650,1650,0,"2017-03-17","MLPT"
1650,1650,1650,1650,0,"2017-03-20","MLPT"
1650,1650,1650,1650,0,"2017-03-21","MLPT"
1650,1650,1540,1540,200,"2017-03-22","MLPT"
1540,1540,1390,1390,2400,"2017-03-23","MLPT"
1390,1390,1390,1390,0,"2017-03-24","MLPT"
1390,1390,1390,1390,0,"2017-03-27","MLPT"
1370,1370,1350,1350,1200,"2017-03-29","MLPT"
1350,1350,1350,1350,0,"2017-03-30","MLPT"
1320,1320,1300,1300,1000,"2017-03-31","MLPT"
1280,1280,1280,1280,100,"2017-04-03","MLPT"
1280,1280,1280,1280,0,"2017-04-04","MLPT"
NA,NA,NA,NA,NA,"2017-04-05","MLPT"
1200,1200,1200,1200,500,"2017-04-06","MLPT"
1200,1200,1200,1200,0,"2017-04-07","MLPT"
1200,1200,1140,1145,1200,"2017-04-10","MLPT"
1145,1145,1100,1100,1200,"2017-04-11","MLPT"
1050,1050,1050,1050,500,"2017-04-12","MLPT"
1050,1050,980,980,111400,"2017-04-13","MLPT"
980,1220,980,1220,3400,"2017-04-17","MLPT"
1050,1050,1040,1040,4400,"2017-04-18","MLPT"
1040,1040,1040,1040,0,"2017-04-19","MLPT"
1040,1050,990,990,2700,"2017-04-20","MLPT"
1000,1030,990,990,1900,"2017-04-21","MLPT"
990,1000,960,980,2600,"2017-04-25","MLPT"
980,1000,980,980,400,"2017-04-26","MLPT"
980,1000,970,1000,1900,"2017-04-27","MLPT"
1000,1000,960,990,11100,"2017-04-28","MLPT"
990,1020,970,970,34200,"2017-05-02","MLPT"
1000,1000,930,955,128300,"2017-05-03","MLPT"
995,995,955,990,1800,"2017-05-04","MLPT"
995,1000,920,950,68100,"2017-05-05","MLPT"
945,950,890,945,12900,"2017-05-08","MLPT"
940,945,900,940,10000,"2017-05-09","MLPT"
935,940,900,910,13300,"2017-05-10","MLPT"
910,945,850,895,10200,"2017-05-12","MLPT"
895,930,895,895,300,"2017-05-15","MLPT"
895,930,875,895,5100,"2017-05-16","MLPT"
895,895,860,860,2600,"2017-05-17","MLPT"
860,895,830,885,7100,"2017-05-18","MLPT"
885,885,870,870,800,"2017-05-19","MLPT"
870,900,820,865,11200,"2017-05-22","MLPT"
865,890,865,880,500,"2017-05-23","MLPT"
870,870,870,870,100,"2017-05-24","MLPT"
870,890,830,870,4900,"2017-05-26","MLPT"
870,890,860,875,4400,"2017-05-29","MLPT"
880,890,870,880,2700,"2017-05-30","MLPT"
880,990,850,990,9300,"2017-05-31","MLPT"
990,990,990,990,0,"2017-06-01","MLPT"
910,940,900,935,7100,"2017-06-02","MLPT"
910,945,890,930,2900,"2017-06-05","MLPT"
910,935,910,910,800,"2017-06-06","MLPT"
945,945,945,945,200,"2017-06-07","MLPT"
945,945,945,945,0,"2017-06-08","MLPT"
945,945,945,945,0,"2017-06-09","MLPT"
910,930,890,920,2000,"2017-06-12","MLPT"
910,920,890,910,1600,"2017-06-13","MLPT"
930,930,890,925,1600,"2017-06-14","MLPT"
925,925,925,925,0,"2017-06-15","MLPT"
900,960,890,960,2800,"2017-06-16","MLPT"
910,950,900,950,4200,"2017-06-19","MLPT"
910,945,900,925,1800,"2017-06-20","MLPT"
945,945,900,930,1600,"2017-06-21","MLPT"
910,950,885,940,2600,"2017-06-22","MLPT"
940,940,940,940,0,"2017-06-23","MLPT"
940,940,940,940,0,"2017-06-26","MLPT"
940,940,940,940,0,"2017-06-27","MLPT"
940,940,940,940,0,"2017-06-28","MLPT"
940,940,940,940,0,"2017-06-29","MLPT"
940,940,940,940,0,"2017-06-30","MLPT"
940,940,940,940,0,"2017-07-03","MLPT"
910,935,890,925,5500,"2017-07-04","MLPT"
925,930,870,880,54300,"2017-07-05","MLPT"
905,930,860,900,9400,"2017-07-06","MLPT"
880,905,860,905,5700,"2017-07-07","MLPT"
905,905,905,905,0,"2017-07-10","MLPT"
920,920,880,905,500,"2017-07-11","MLPT"
905,905,870,905,2300,"2017-07-12","MLPT"
935,935,860,880,12400,"2017-07-13","MLPT"
870,900,850,885,3000,"2017-07-14","MLPT"
845,885,845,850,7600,"2017-07-17","MLPT"
810,920,800,800,128900,"2017-07-18","MLPT"
835,840,730,795,8600,"2017-07-19","MLPT"
780,780,695,695,83700,"2017-07-20","MLPT"
715,715,580,655,114600,"2017-07-21","MLPT"
660,720,500,625,103700,"2017-07-24","MLPT"
625,705,590,590,234700,"2017-07-25","MLPT"
620,620,555,595,31000,"2017-07-26","MLPT"
595,595,570,595,147800,"2017-07-27","MLPT"
580,595,550,595,6100,"2017-07-28","MLPT"
580,585,550,560,17800,"2017-07-31","MLPT"
560,560,428,472,302600,"2017-08-01","MLPT"
444,472,442,444,45400,"2017-08-02","MLPT"
444,468,430,466,44000,"2017-08-03","MLPT"
460,460,456,456,10400,"2017-08-04","MLPT"
456,456,440,440,54400,"2017-08-07","MLPT"
470,470,400,440,82100,"2017-08-08","MLPT"
440,456,430,436,112300,"2017-08-09","MLPT"
436,442,432,436,11100,"2017-08-10","MLPT"
432,440,422,440,8900,"2017-08-11","MLPT"
444,444,422,438,110500,"2017-08-14","MLPT"
438,448,428,448,57900,"2017-08-15","MLPT"
448,448,430,446,29400,"2017-08-16","MLPT"
446,446,446,446,0,"2017-08-17","MLPT"
446,555,438,555,353700,"2017-08-18","MLPT"
560,610,488,500,328600,"2017-08-21","MLPT"
505,530,500,505,87300,"2017-08-22","MLPT"
505,520,500,505,26600,"2017-08-23","MLPT"
515,530,515,525,2900,"2017-08-24","MLPT"
505,525,505,505,29800,"2017-08-25","MLPT"
510,515,492,492,23500,"2017-08-28","MLPT"
498,498,490,490,4500,"2017-08-29","MLPT"
498,498,482,492,24700,"2017-08-30","MLPT"
510,510,484,488,1500,"2017-08-31","MLPT"
488,488,488,488,0,"2017-09-01","MLPT"
505,505,484,494,1800,"2017-09-04","MLPT"
488,500,474,490,4700,"2017-09-05","MLPT"
486,486,480,482,600,"2017-09-06","MLPT"
498,600,486,492,8600,"2017-09-07","MLPT"
530,580,492,498,2400,"2017-09-08","MLPT"
498,500,482,490,4700,"2017-09-11","MLPT"
500,500,478,500,400,"2017-09-12","MLPT"
500,500,474,486,2600,"2017-09-13","MLPT"
476,496,476,476,16200,"2017-09-14","MLPT"
484,484,470,470,5000,"2017-09-15","MLPT"
484,488,470,474,2300,"2017-09-18","MLPT"
486,486,450,460,5800,"2017-09-19","MLPT"
460,486,460,484,3800,"2017-09-20","MLPT"
484,484,484,484,0,"2017-09-21","MLPT"
484,486,460,486,4800,"2017-09-22","MLPT"
486,486,486,486,0,"2017-09-25","MLPT"
486,496,462,496,1800,"2017-09-26","MLPT"
496,496,486,490,1500,"2017-09-27","MLPT"
490,490,490,490,0,"2017-09-28","MLPT"
490,490,490,490,0,"2017-09-29","MLPT"
488,488,470,470,200,"2017-10-02","MLPT"
498,498,498,498,100,"2017-10-03","MLPT"
488,488,488,488,400,"2017-10-04","MLPT"
490,490,486,486,700,"2017-10-05","MLPT"
486,540,484,505,65600,"2017-10-06","MLPT"
510,520,510,510,12700,"2017-10-09","MLPT"
515,540,505,535,74500,"2017-10-10","MLPT"
535,535,525,530,26700,"2017-10-11","MLPT"
530,570,530,545,233900,"2017-10-12","MLPT"
545,570,530,560,320000,"2017-10-13","MLPT"
560,630,560,585,129800,"2017-10-16","MLPT"
585,600,580,595,128400,"2017-10-17","MLPT"
630,630,585,595,127600,"2017-10-18","MLPT"
590,610,590,605,179200,"2017-10-19","MLPT"
600,620,595,615,213800,"2017-10-20","MLPT"
615,650,615,640,132000,"2017-10-23","MLPT"
660,690,640,650,67700,"2017-10-24","MLPT"
650,680,650,675,75200,"2017-10-25","MLPT"
675,675,665,670,35100,"2017-10-26","MLPT"
675,680,675,675,64900,"2017-10-27","MLPT"
680,685,680,680,74300,"2017-10-30","MLPT"
680,700,645,695,289600,"2017-10-31","MLPT"
695,710,695,705,104200,"2017-11-01","MLPT"
705,720,705,715,100800,"2017-11-02","MLPT"
720,720,690,710,109300,"2017-11-03","MLPT"
710,750,710,745,125500,"2017-11-06","MLPT"
745,745,735,740,35100,"2017-11-07","MLPT"
740,745,735,740,48100,"2017-11-08","MLPT"
765,765,735,740,38700,"2017-11-09","MLPT"
740,760,740,755,118600,"2017-11-10","MLPT"
750,770,735,770,67400,"2017-11-13","MLPT"
770,770,760,765,42300,"2017-11-14","MLPT"
765,785,755,780,246200,"2017-11-15","MLPT"
780,795,780,790,91900,"2017-11-16","MLPT"
800,880,775,790,40800,"2017-11-17","MLPT"
775,820,770,810,55800,"2017-11-20","MLPT"
835,860,770,790,98100,"2017-11-21","MLPT"
810,810,780,800,5800,"2017-11-22","MLPT"
790,800,770,770,30500,"2017-11-23","MLPT"
780,810,780,810,15800,"2017-11-24","MLPT"
800,895,800,850,40100,"2017-11-27","MLPT"
850,865,810,860,7100,"2017-11-28","MLPT"
815,850,765,835,108200,"2017-11-29","MLPT"
880,880,795,835,22500,"2017-11-30","MLPT"
835,835,835,835,0,"2017-12-01","MLPT"
800,840,790,810,47800,"2017-12-04","MLPT"
800,810,780,810,79500,"2017-12-05","MLPT"
800,920,800,880,23500,"2017-12-06","MLPT"
920,920,825,900,24000,"2017-12-07","MLPT"
850,900,850,900,1400,"2017-12-08","MLPT"
850,890,850,890,1300,"2017-12-11","MLPT"
880,890,850,875,4200,"2017-12-12","MLPT"
860,875,860,860,4500,"2017-12-13","MLPT"
850,860,830,845,4800,"2017-12-14","MLPT"
850,850,830,830,600,"2017-12-15","MLPT"
630,850,630,820,18000,"2017-12-18","MLPT"
850,850,805,805,2400,"2017-12-19","MLPT"
850,850,845,845,1100,"2017-12-20","MLPT"
810,810,795,810,54800,"2017-12-21","MLPT"
810,810,795,795,1400,"2017-12-22","MLPT"
795,795,795,795,0,"2017-12-25","MLPT"
795,795,795,795,0,"2017-12-26","MLPT"
800,800,785,785,7500,"2017-12-27","MLPT"
785,785,650,650,3300,"2017-12-28","MLPT"
665,770,620,620,13700,"2017-12-29","MLPT"
620,620,620,620,0,"2018-01-01","MLPT"
625,675,625,675,200,"2018-01-02","MLPT"
690,710,630,630,4100,"2018-01-03","MLPT"
750,750,650,650,8600,"2018-01-04","MLPT"
670,810,670,790,14600,"2018-01-05","MLPT"
760,760,620,620,14600,"2018-01-08","MLPT"
740,740,575,575,54700,"2018-01-09","MLPT"
575,600,550,550,67700,"2018-01-10","MLPT"
590,590,555,555,9800,"2018-01-11","MLPT"
560,595,555,555,4500,"2018-01-12","MLPT"
560,565,510,510,27700,"2018-01-15","MLPT"
565,565,484,484,64200,"2018-01-16","MLPT"
486,550,486,535,19600,"2018-01-17","MLPT"
520,520,500,505,123200,"2018-01-18","MLPT"
505,525,500,500,71400,"2018-01-19","MLPT"
500,510,498,498,27100,"2018-01-22","MLPT"
500,500,492,492,16300,"2018-01-23","MLPT"
500,500,480,484,39400,"2018-01-24","MLPT"
486,498,486,498,9200,"2018-01-25","MLPT"
498,505,490,505,44000,"2018-01-26","MLPT"
510,520,505,520,26600,"2018-01-29","MLPT"
520,530,505,505,27300,"2018-01-30","MLPT"
500,630,490,630,241900,"2018-01-31","MLPT"
680,780,630,700,274800,"2018-02-01","MLPT"
680,730,640,710,42500,"2018-02-02","MLPT"
700,700,700,700,16300,"2018-02-05","MLPT"
660,660,635,640,27000,"2018-02-06","MLPT"
690,780,655,780,36000,"2018-02-07","MLPT"
750,780,725,780,22200,"2018-02-08","MLPT"
730,770,730,770,9600,"2018-02-09","MLPT"
730,770,720,770,6500,"2018-02-12","MLPT"
770,770,770,770,0,"2018-02-13","MLPT"
735,780,730,780,89600,"2018-02-14","MLPT"
780,785,775,780,32600,"2018-02-15","MLPT"
780,780,780,780,0,"2018-02-16","MLPT"
780,800,775,780,55800,"2018-02-19","MLPT"
780,780,780,780,2200,"2018-02-20","MLPT"
780,780,780,780,0,"2018-02-21","MLPT"
760,760,740,740,1000,"2018-02-22","MLPT"
740,740,740,740,0,"2018-02-23","MLPT"
800,800,740,740,1200,"2018-02-26","MLPT"
740,740,740,740,600,"2018-02-27","MLPT"
740,740,740,740,0,"2018-02-28","MLPT"
740,740,740,740,0,"2018-03-01","MLPT"
740,740,740,740,0,"2018-03-02","MLPT"
655,790,655,790,2400,"2018-03-05","MLPT"
740,740,695,700,62700,"2018-03-06","MLPT"
700,700,670,700,8200,"2018-03-07","MLPT"
700,700,700,700,0,"2018-03-08","MLPT"
700,700,700,700,0,"2018-03-09","MLPT"
700,700,700,700,0,"2018-03-12","MLPT"
700,700,700,700,500,"2018-03-13","MLPT"
700,700,700,700,0,"2018-03-14","MLPT"
650,730,650,710,1100,"2018-03-15","MLPT"
700,700,610,610,1100,"2018-03-16","MLPT"
725,725,615,680,1300,"2018-03-19","MLPT"
680,695,680,695,600,"2018-03-20","MLPT"
705,705,650,670,3500,"2018-03-21","MLPT"
620,635,620,635,200,"2018-03-22","MLPT"
715,715,715,715,200,"2018-03-23","MLPT"
550,550,550,550,100,"2018-03-26","MLPT"
565,565,565,565,100,"2018-03-27","MLPT"
565,565,565,565,0,"2018-03-28","MLPT"
565,565,565,565,0,"2018-03-29","MLPT"
565,565,565,565,0,"2018-03-30","MLPT"
565,695,565,670,23400,"2018-04-02","MLPT"
655,750,605,720,3700,"2018-04-03","MLPT"
720,720,690,690,10600,"2018-04-04","MLPT"
690,690,690,690,200,"2018-04-05","MLPT"
690,690,690,690,0,"2018-04-06","MLPT"
690,690,550,680,1500,"2018-04-09","MLPT"
600,675,600,675,3600,"2018-04-10","MLPT"
605,650,550,640,1900,"2018-04-11","MLPT"
560,690,560,670,4400,"2018-04-12","MLPT"
650,680,650,680,1800,"2018-04-13","MLPT"
680,680,680,680,0,"2018-04-16","MLPT"
680,680,680,680,0,"2018-04-17","MLPT"
690,710,690,710,400,"2018-04-18","MLPT"
710,710,710,710,0,"2018-04-19","MLPT"
710,710,710,710,0,"2018-04-20","MLPT"
795,795,710,710,300,"2018-04-23","MLPT"
800,800,800,800,100,"2018-04-24","MLPT"
800,800,800,800,0,"2018-04-25","MLPT"
800,800,800,800,0,"2018-04-26","MLPT"
800,800,800,800,0,"2018-04-27","MLPT"
695,745,685,735,36700,"2018-04-30","MLPT"
735,735,735,735,0,"2018-05-01","MLPT"
625,735,625,735,21800,"2018-05-02","MLPT"
625,650,625,650,400,"2018-05-03","MLPT"
650,650,650,650,0,"2018-05-04","MLPT"
660,660,620,660,3300,"2018-05-07","MLPT"
655,800,620,785,11600,"2018-05-08","MLPT"
775,800,775,800,19400,"2018-05-09","MLPT"
800,800,800,800,0,"2018-05-10","MLPT"
630,800,630,700,600,"2018-05-11","MLPT"
705,705,705,705,700,"2018-05-14","MLPT"
705,705,705,705,200,"2018-05-15","MLPT"
710,710,710,710,300,"2018-05-16","MLPT"
710,710,710,710,0,"2018-05-17","MLPT"
710,710,710,710,0,"2018-05-18","MLPT"
750,750,750,750,300,"2018-05-21","MLPT"
750,750,750,750,0,"2018-05-22","MLPT"
700,700,700,700,100,"2018-05-23","MLPT"
700,770,660,770,7800,"2018-05-24","MLPT"
770,770,770,770,0,"2018-05-25","MLPT"
800,800,770,770,500,"2018-05-28","MLPT"
770,770,770,770,0,"2018-05-29","MLPT"
770,770,770,770,0,"2018-05-30","MLPT"
770,770,770,770,0,"2018-05-31","MLPT"
770,770,770,770,0,"2018-06-01","MLPT"
770,770,770,770,0,"2018-06-04","MLPT"
770,770,770,770,0,"2018-06-05","MLPT"
770,770,770,770,0,"2018-06-06","MLPT"
760,800,640,800,86600,"2018-06-07","MLPT"
685,780,685,780,15100,"2018-06-08","MLPT"
780,780,780,780,0,"2018-06-11","MLPT"
780,780,780,780,0,"2018-06-12","MLPT"
780,780,780,780,0,"2018-06-13","MLPT"
780,780,780,780,0,"2018-06-14","MLPT"
780,780,780,780,0,"2018-06-15","MLPT"
780,780,780,780,0,"2018-06-18","MLPT"
780,780,780,780,0,"2018-06-19","MLPT"
780,850,700,850,63100,"2018-06-20","MLPT"
845,850,715,850,65800,"2018-06-21","MLPT"
765,840,750,800,51500,"2018-06-22","MLPT"
600,800,600,800,9800,"2018-06-25","MLPT"
805,920,795,800,6300,"2018-06-26","MLPT"
760,925,720,840,1500,"2018-06-27","MLPT"
840,840,840,840,0,"2018-06-28","MLPT"
925,925,765,925,20600,"2018-06-29","MLPT"
900,910,900,910,300,"2018-07-02","MLPT"
750,760,750,760,600,"2018-07-03","MLPT"
760,760,760,760,0,"2018-07-04","MLPT"
760,760,760,760,0,"2018-07-05","MLPT"
760,760,760,760,0,"2018-07-06","MLPT"
760,760,760,760,0,"2018-07-09","MLPT"
760,760,760,760,1100,"2018-07-10","MLPT"
840,925,840,925,1300,"2018-07-11","MLPT"
750,760,750,760,200,"2018-07-12","MLPT"
925,925,910,910,20800,"2018-07-13","MLPT"
690,690,690,690,100,"2018-07-16","MLPT"
690,690,690,690,0,"2018-07-17","MLPT"
690,690,690,690,0,"2018-07-18","MLPT"
690,690,690,690,0,"2018-07-19","MLPT"
690,690,690,690,0,"2018-07-20","MLPT"
690,690,690,690,0,"2018-07-23","MLPT"
690,690,690,690,0,"2018-07-24","MLPT"
710,870,710,870,22000,"2018-07-25","MLPT"
870,925,700,725,11900,"2018-07-26","MLPT"
750,900,745,900,51400,"2018-07-27","MLPT"
900,900,755,810,18300,"2018-07-30","MLPT"
810,900,750,890,14200,"2018-07-31","MLPT"
890,890,890,890,0,"2018-08-01","MLPT"
755,845,755,775,7000,"2018-08-02","MLPT"
775,775,775,775,0,"2018-08-03","MLPT"
825,825,750,755,20600,"2018-08-06","MLPT"
790,790,780,785,900,"2018-08-07","MLPT"
715,770,715,735,8800,"2018-08-08","MLPT"
800,800,750,795,400,"2018-08-09","MLPT"
795,795,795,795,0,"2018-08-10","MLPT"
810,810,810,810,100,"2018-08-13","MLPT"
810,810,810,810,0,"2018-08-14","MLPT"
810,810,810,810,0,"2018-08-15","MLPT"
710,775,670,760,3600,"2018-08-16","MLPT"
760,760,760,760,0,"2018-08-17","MLPT"
785,785,780,780,200,"2018-08-20","MLPT"
780,780,780,780,0,"2018-08-21","MLPT"
780,780,780,780,0,"2018-08-22","MLPT"
780,780,780,780,0,"2018-08-23","MLPT"
780,780,780,780,0,"2018-08-24","MLPT"
780,780,780,780,0,"2018-08-27","MLPT"
785,925,785,880,7900,"2018-08-28","MLPT"
880,880,880,880,0,"2018-08-29","MLPT"
880,880,720,880,1900,"2018-08-30","MLPT"
880,880,880,880,0,"2018-08-31","MLPT"
880,880,880,880,0,"2018-09-03","MLPT"
880,880,880,880,0,"2018-09-04","MLPT"
880,880,880,880,0,"2018-09-05","MLPT"
880,880,880,880,0,"2018-09-06","MLPT"
880,880,880,880,0,"2018-09-07","MLPT"
880,880,880,880,0,"2018-09-10","MLPT"
880,880,880,880,0,"2018-09-11","MLPT"
880,880,880,880,0,"2018-09-12","MLPT"
880,880,880,880,0,"2018-09-13","MLPT"
880,880,880,880,0,"2018-09-14","MLPT"
880,880,880,880,0,"2018-09-17","MLPT"
880,880,880,880,0,"2018-09-18","MLPT"
880,880,880,880,0,"2018-09-19","MLPT"
880,880,880,880,0,"2018-09-20","MLPT"
880,880,880,880,0,"2018-09-21","MLPT"
880,880,880,880,0,"2018-09-24","MLPT"
880,880,880,880,0,"2018-09-25","MLPT"
880,880,880,880,0,"2018-09-26","MLPT"
880,880,880,880,0,"2018-09-27","MLPT"
880,880,880,880,0,"2018-09-28","MLPT"
880,880,880,880,0,"2018-10-01","MLPT"
880,880,880,880,0,"2018-10-02","MLPT"
880,880,880,880,0,"2018-10-03","MLPT"
880,880,880,880,0,"2018-10-04","MLPT"
880,880,880,880,0,"2018-10-05","MLPT"
880,880,880,880,0,"2018-10-08","MLPT"
880,880,880,880,0,"2018-10-09","MLPT"
880,880,880,880,0,"2018-10-10","MLPT"
880,880,880,880,0,"2018-10-11","MLPT"
880,880,880,880,0,"2018-10-12","MLPT"
880,880,880,880,0,"2018-10-15","MLPT"
605,775,605,765,2500,"2018-10-16","MLPT"
765,765,765,765,0,"2018-10-17","MLPT"
765,765,765,765,0,"2018-10-18","MLPT"
765,765,765,765,0,"2018-10-19","MLPT"
765,765,765,765,0,"2018-10-22","MLPT"
745,920,745,900,8800,"2018-10-23","MLPT"
720,975,720,975,23600,"2018-10-24","MLPT"
760,1000,760,995,8700,"2018-10-25","MLPT"
750,900,750,900,194800,"2018-10-26","MLPT"
765,820,755,815,106400,"2018-10-29","MLPT"
765,1000,765,1000,52400,"2018-10-30","MLPT"
815,840,785,785,220500,"2018-10-31","MLPT"
765,815,765,785,63300,"2018-11-01","MLPT"
770,795,760,790,46200,"2018-11-02","MLPT"
770,790,595,595,89800,"2018-11-05","MLPT"
695,730,670,730,77200,"2018-11-06","MLPT"
730,815,730,810,108300,"2018-11-07","MLPT"
800,840,800,840,87900,"2018-11-08","MLPT"
830,830,805,830,54700,"2018-11-09","MLPT"
795,820,795,820,35400,"2018-11-12","MLPT"
780,840,780,830,38500,"2018-11-13","MLPT"
800,870,800,870,46000,"2018-11-14","MLPT"
805,890,805,890,9600,"2018-11-15","MLPT"
900,900,835,835,14700,"2018-11-16","MLPT"
810,890,810,890,5200,"2018-11-19","MLPT"
890,890,890,890,0,"2018-11-20","MLPT"
885,890,825,830,4500,"2018-11-21","MLPT"
830,830,830,830,0,"2018-11-22","MLPT"
810,810,810,810,200,"2018-11-23","MLPT"
760,800,760,800,3700,"2018-11-26","MLPT"
750,795,670,725,79300,"2018-11-27","MLPT"
700,780,700,780,1400,"2018-11-28","MLPT"
700,790,700,790,5400,"2018-11-29","MLPT"
720,760,720,760,10100,"2018-11-30","MLPT"
760,850,760,850,6000,"2018-12-03","MLPT"
880,880,880,880,2000,"2018-12-04","MLPT"
850,900,810,900,6100,"2018-12-05","MLPT"
800,900,800,900,10200,"2018-12-06","MLPT"
900,900,900,900,5000,"2018-12-07","MLPT"
900,900,900,900,0,"2018-12-10","MLPT"
900,910,810,910,10400,"2018-12-11","MLPT"
910,910,910,910,0,"2018-12-12","MLPT"
910,910,910,910,0,"2018-12-13","MLPT"
910,910,910,910,0,"2018-12-14","MLPT"
910,910,910,910,0,"2018-12-17","MLPT"
830,910,830,910,2100,"2018-12-18","MLPT"
910,910,910,910,0,"2018-12-19","MLPT"
860,920,860,920,5100,"2018-12-20","MLPT"
920,920,920,920,0,"2018-12-21","MLPT"
920,920,920,920,0,"2018-12-24","MLPT"
920,920,920,920,0,"2018-12-25","MLPT"
920,920,920,920,0,"2018-12-26","MLPT"
920,920,920,920,0,"2018-12-27","MLPT"
920,920,920,920,0,"2018-12-28","MLPT"
920,920,920,920,0,"2018-12-31","MLPT"
920,920,920,920,0,"2019-01-01","MLPT"
920,920,920,920,0,"2019-01-02","MLPT"
920,920,920,920,0,"2019-01-03","MLPT"
915,915,915,915,1200,"2019-01-04","MLPT"
890,900,785,900,2700,"2019-01-07","MLPT"
900,900,900,900,0,"2019-01-08","MLPT"
910,910,910,910,1000,"2019-01-09","MLPT"
910,910,910,910,0,"2019-01-10","MLPT"
720,720,720,720,200,"2019-01-11","MLPT"
720,720,720,720,0,"2019-01-14","MLPT"
760,770,760,770,300,"2019-01-15","MLPT"
770,775,770,775,1700,"2019-01-16","MLPT"
785,900,770,770,5300,"2019-01-17","MLPT"
770,955,770,865,2300,"2019-01-18","MLPT"
1075,1075,780,850,25800,"2019-01-21","MLPT"
1055,1055,850,1030,7600,"2019-01-22","MLPT"
1030,1030,1030,1030,0,"2019-01-23","MLPT"
1030,1030,1030,1030,0,"2019-01-24","MLPT"
1080,1080,1055,1055,200,"2019-01-25","MLPT"
1060,1100,1045,1045,400,"2019-01-28","MLPT"
1045,1045,1045,1045,0,"2019-01-29","MLPT"
1060,1200,810,900,5500,"2019-01-30","MLPT"
900,905,900,905,48300,"2019-01-31","MLPT"
905,905,800,800,400,"2019-02-01","MLPT"
800,800,800,800,0,"2019-02-04","MLPT"
800,800,800,800,0,"2019-02-05","MLPT"
845,845,800,800,300,"2019-02-06","MLPT"
780,800,780,800,800,"2019-02-07","MLPT"
830,830,805,810,1500,"2019-02-08","MLPT"
810,810,810,810,0,"2019-02-11","MLPT"
750,800,750,800,2600,"2019-02-12","MLPT"
800,800,800,800,0,"2019-02-13","MLPT"
800,800,800,800,0,"2019-02-14","MLPT"
800,800,800,800,0,"2019-02-15","MLPT"
800,800,800,800,0,"2019-02-18","MLPT"
800,800,800,800,0,"2019-02-19","MLPT"
800,800,800,800,0,"2019-02-20","MLPT"
800,800,800,800,0,"2019-02-21","MLPT"
850,850,850,850,1500,"2019-02-22","MLPT"
850,900,800,900,2100,"2019-02-25","MLPT"
890,890,855,855,3500,"2019-02-26","MLPT"
855,855,855,855,0,"2019-02-27","MLPT"
855,855,855,855,0,"2019-02-28","MLPT"
855,855,855,855,0,"2019-03-01","MLPT"
855,855,855,855,0,"2019-03-04","MLPT"
650,915,650,915,5900,"2019-03-05","MLPT"
915,915,915,915,0,"2019-03-06","MLPT"
915,915,915,915,0,"2019-03-07","MLPT"
915,915,915,915,0,"2019-03-08","MLPT"
915,915,915,915,0,"2019-03-11","MLPT"
915,915,915,915,0,"2019-03-12","MLPT"
915,915,915,915,0,"2019-03-13","MLPT"
915,915,915,915,0,"2019-03-14","MLPT"
915,915,915,915,0,"2019-03-15","MLPT"
910,1135,760,1135,4400,"2019-03-18","MLPT"
1150,1415,1140,1415,10700,"2019-03-19","MLPT"
1415,1415,1415,1415,0,"2019-03-20","MLPT"
1415,1415,1415,1415,0,"2019-03-21","MLPT"
1415,1415,1415,1415,0,"2019-03-22","MLPT"
1415,1415,1415,1415,0,"2019-03-25","MLPT"
1415,1415,1415,1415,0,"2019-03-26","MLPT"
1415,1415,1415,1415,0,"2019-03-27","MLPT"
1415,1415,1415,1415,0,"2019-03-28","MLPT"
1415,1415,1415,1415,0,"2019-03-29","MLPT"
1415,1415,1415,1415,0,"2019-04-01","MLPT"
1415,1415,1415,1415,0,"2019-04-02","MLPT"
1415,1415,1415,1415,0,"2019-04-03","MLPT"
1380,1380,1380,1380,5000,"2019-04-04","MLPT"
1380,1380,1380,1380,0,"2019-04-05","MLPT"
1380,1380,1380,1380,0,"2019-04-08","MLPT"
1380,1380,1380,1380,0,"2019-04-09","MLPT"
1380,1380,1380,1380,0,"2019-04-10","MLPT"
1380,1380,1380,1380,0,"2019-04-11","MLPT"
1380,1380,1380,1380,0,"2019-04-12","MLPT"
1340,1340,1340,1340,100,"2019-04-15","MLPT"
1340,1340,1340,1340,0,"2019-04-16","MLPT"
1340,1340,1340,1340,0,"2019-04-17","MLPT"
1300,1300,1200,1200,200,"2019-04-18","MLPT"
1200,1200,1200,1200,0,"2019-04-19","MLPT"
1200,1200,1200,1200,0,"2019-04-22","MLPT"
1200,1200,1200,1200,0,"2019-04-23","MLPT"
1200,1200,1200,1200,0,"2019-04-24","MLPT"
1200,1200,1200,1200,0,"2019-04-25","MLPT"
1200,1200,920,920,200,"2019-04-26","MLPT"
920,950,920,920,2600,"2019-04-29","MLPT"
900,900,850,900,1000,"2019-04-30","MLPT"
900,900,900,900,0,"2019-05-01","MLPT"
900,900,860,890,1500,"2019-05-02","MLPT"
890,890,890,890,100,"2019-05-03","MLPT"
890,890,890,890,4100,"2019-05-06","MLPT"
890,890,875,890,8000,"2019-05-07","MLPT"
875,875,750,765,4800,"2019-05-08","MLPT"
765,765,765,765,100,"2019-05-09","MLPT"
770,770,770,770,3800,"2019-05-10","MLPT"
760,890,760,890,300,"2019-05-13","MLPT"
875,875,875,875,100,"2019-05-14","MLPT"
860,860,860,860,200,"2019-05-15","MLPT"
840,840,775,840,1200,"2019-05-16","MLPT"
840,840,840,840,0,"2019-05-17","MLPT"
840,840,840,840,0,"2019-05-20","MLPT"
840,840,840,840,0,"2019-05-21","MLPT"
840,840,840,840,0,"2019-05-22","MLPT"
840,840,840,840,0,"2019-05-23","MLPT"
825,825,825,825,1500,"2019-05-24","MLPT"
825,825,825,825,0,"2019-05-27","MLPT"
885,885,830,830,800,"2019-05-28","MLPT"
830,830,830,830,300,"2019-05-29","MLPT"
830,830,830,830,0,"2019-05-30","MLPT"
830,830,830,830,0,"2019-05-31","MLPT"
830,830,830,830,0,"2019-06-03","MLPT"
830,830,830,830,0,"2019-06-04","MLPT"
830,830,830,830,0,"2019-06-05","MLPT"
830,830,830,830,0,"2019-06-06","MLPT"
830,830,830,830,0,"2019-06-07","MLPT"
830,830,830,830,100,"2019-06-10","MLPT"
780,830,780,820,600,"2019-06-11","MLPT"
810,810,800,800,1400,"2019-06-12","MLPT"
750,750,750,750,100,"2019-06-13","MLPT"
750,750,750,750,0,"2019-06-14","MLPT"
750,750,750,750,400,"2019-06-17","MLPT"
750,750,750,750,0,"2019-06-18","MLPT"
750,750,750,750,0,"2019-06-19","MLPT"
660,700,660,700,200,"2019-06-20","MLPT"
700,700,700,700,0,"2019-06-21","MLPT"
700,700,700,700,300,"2019-06-24","MLPT"
700,700,700,700,0,"2019-06-25","MLPT"
715,715,700,700,20400,"2019-06-26","MLPT"
750,750,700,700,55200,"2019-06-27","MLPT"
700,700,700,700,0,"2019-06-28","MLPT"
700,700,700,700,1100,"2019-07-01","MLPT"
775,775,700,700,14400,"2019-07-02","MLPT"
750,750,740,740,1000,"2019-07-03","MLPT"
775,775,680,690,19100,"2019-07-04","MLPT"
690,690,690,690,0,"2019-07-05","MLPT"
690,690,690,690,0,"2019-07-08","MLPT"
690,690,690,690,0,"2019-07-09","MLPT"
690,690,690,690,0,"2019-07-10","MLPT"
690,690,690,690,0,"2019-07-11","MLPT"
520,690,520,685,4700,"2019-07-12","MLPT"
560,670,560,670,400,"2019-07-15","MLPT"
700,700,700,700,100,"2019-07-16","MLPT"
700,700,700,700,0,"2019-07-17","MLPT"
700,700,700,700,0,"2019-07-18","MLPT"
700,700,700,700,0,"2019-07-19","MLPT"
700,700,700,700,0,"2019-07-22","MLPT"
745,745,690,690,700,"2019-07-23","MLPT"
700,725,555,600,2900,"2019-07-24","MLPT"
600,690,600,690,1200,"2019-07-25","MLPT"
690,690,690,690,0,"2019-07-26","MLPT"
690,690,690,690,0,"2019-07-29","MLPT"
690,690,690,690,0,"2019-07-30","MLPT"
700,700,700,700,100,"2019-07-31","MLPT"
700,700,700,700,100,"2019-08-01","MLPT"
700,700,700,700,0,"2019-08-02","MLPT"
700,700,700,700,0,"2019-08-05","MLPT"
525,525,525,525,100,"2019-08-06","MLPT"
525,525,525,525,0,"2019-08-07","MLPT"
590,640,590,640,200,"2019-08-08","MLPT"
700,700,690,690,300,"2019-08-09","MLPT"
690,690,690,690,0,"2019-08-12","MLPT"
690,690,690,690,0,"2019-08-13","MLPT"
690,720,690,690,3600,"2019-08-14","MLPT"
690,690,690,690,0,"2019-08-15","MLPT"
690,690,690,690,0,"2019-08-16","MLPT"
690,690,640,690,400,"2019-08-19","MLPT"
680,680,650,650,700,"2019-08-20","MLPT"
650,670,650,670,600,"2019-08-21","MLPT"
670,670,670,670,100,"2019-08-22","MLPT"
670,670,670,670,0,"2019-08-23","MLPT"
650,650,650,650,2000,"2019-08-26","MLPT"
680,680,680,680,300,"2019-08-27","MLPT"
680,700,680,690,3400,"2019-08-28","MLPT"
700,700,680,700,4500,"2019-08-29","MLPT"
700,700,700,700,1100,"2019-08-30","MLPT"
700,875,700,700,44200,"2019-09-02","MLPT"
700,700,700,700,5000,"2019-09-03","MLPT"
700,700,700,700,0,"2019-09-04","MLPT"
700,700,700,700,100,"2019-09-05","MLPT"
640,640,525,525,800,"2019-09-06","MLPT"
525,525,525,525,0,"2019-09-09","MLPT"
600,600,600,600,100,"2019-09-10","MLPT"
645,700,645,675,8400,"2019-09-11","MLPT"
690,700,675,675,11700,"2019-09-12","MLPT"
675,675,675,675,0,"2019-09-13","MLPT"
670,670,670,670,1500,"2019-09-16","MLPT"
670,670,670,670,0,"2019-09-17","MLPT"
670,670,670,670,0,"2019-09-18","MLPT"
670,670,670,670,0,"2019-09-19","MLPT"
700,700,700,700,2800,"2019-09-20","MLPT"
695,700,695,700,1500,"2019-09-23","MLPT"
700,700,700,700,0,"2019-09-24","MLPT"
700,700,700,700,0,"2019-09-25","MLPT"
700,700,700,700,0,"2019-09-26","MLPT"
700,700,700,700,0,"2019-09-27","MLPT"
700,700,700,700,0,"2019-09-30","MLPT"
700,700,700,700,200,"2019-10-01","MLPT"
700,700,700,700,4200,"2019-10-02","MLPT"
700,700,700,700,0,"2019-10-03","MLPT"
700,700,700,700,0,"2019-10-04","MLPT"
700,700,700,700,0,"2019-10-07","MLPT"
695,695,610,690,1300,"2019-10-08","MLPT"
690,690,690,690,1300,"2019-10-09","MLPT"
690,690,690,690,700,"2019-10-10","MLPT"
690,690,690,690,0,"2019-10-11","MLPT"
690,690,690,690,0,"2019-10-14","MLPT"
690,690,690,690,0,"2019-10-15","MLPT"
690,690,690,690,0,"2019-10-16","MLPT"
690,690,690,690,0,"2019-10-17","MLPT"
690,690,690,690,0,"2019-10-18","MLPT"
700,700,700,700,500,"2019-10-21","MLPT"
700,700,700,700,200,"2019-10-22","MLPT"
700,700,700,700,0,"2019-10-23","MLPT"
700,700,700,700,0,"2019-10-24","MLPT"
700,700,700,700,0,"2019-10-25","MLPT"
700,700,700,700,0,"2019-10-28","MLPT"
700,700,700,700,0,"2019-10-29","MLPT"
700,700,700,700,0,"2019-10-30","MLPT"
700,700,700,700,0,"2019-10-31","MLPT"
600,600,600,600,100,"2019-11-01","MLPT"
620,620,600,620,13400,"2019-11-04","MLPT"
700,700,620,620,6300,"2019-11-05","MLPT"
620,650,620,650,2800,"2019-11-06","MLPT"
650,700,625,700,600,"2019-11-07","MLPT"
700,700,700,700,0,"2019-11-08","MLPT"
700,700,700,700,0,"2019-11-11","MLPT"
700,700,700,700,100,"2019-11-12","MLPT"
690,690,690,690,200,"2019-11-13","MLPT"
690,690,530,575,4400,"2019-11-14","MLPT"
580,580,575,575,9700,"2019-11-15","MLPT"
620,620,620,620,100,"2019-11-18","MLPT"
610,610,600,600,1800,"2019-11-19","MLPT"
560,560,560,560,700,"2019-11-20","MLPT"
570,570,570,570,200,"2019-11-21","MLPT"
570,570,530,530,600,"2019-11-22","MLPT"
530,530,530,530,0,"2019-11-25","MLPT"
580,595,580,595,600,"2019-11-26","MLPT"
595,595,595,595,200,"2019-11-27","MLPT"
590,590,585,585,300,"2019-11-28","MLPT"
585,585,575,575,600,"2019-11-29","MLPT"
595,595,550,550,19200,"2019-12-02","MLPT"
550,595,490,500,309700,"2019-12-03","MLPT"
500,500,480,480,16000,"2019-12-04","MLPT"
500,500,444,444,200200,"2019-12-05","MLPT"
450,454,412,450,141600,"2019-12-06","MLPT"
450,454,440,440,7600,"2019-12-09","MLPT"
440,440,408,426,68500,"2019-12-10","MLPT"
434,462,420,422,54000,"2019-12-11","MLPT"
440,450,440,440,5400,"2019-12-12","MLPT"
440,462,440,440,26600,"2019-12-13","MLPT"
446,500,438,438,13700,"2019-12-16","MLPT"
440,440,434,434,10400,"2019-12-17","MLPT"
440,440,434,434,600,"2019-12-18","MLPT"
450,450,442,450,1100,"2019-12-19","MLPT"
430,500,430,474,1400,"2019-12-20","MLPT"
474,474,472,472,800,"2019-12-23","MLPT"
460,470,448,450,7800,"2019-12-26","MLPT"
448,470,444,470,14500,"2019-12-27","MLPT"
454,454,446,448,23300,"2019-12-30","MLPT"
448,448,436,438,37000,"2020-01-02","MLPT"
470,470,470,470,100,"2020-01-03","MLPT"
470,470,468,468,600,"2020-01-06","MLPT"
466,466,442,464,1700,"2020-01-07","MLPT"
460,460,440,440,3100,"2020-01-08","MLPT"
438,460,420,424,5200,"2020-01-09","MLPT"
424,428,424,426,3200,"2020-01-10","MLPT"
450,464,432,432,5600,"2020-01-13","MLPT"
432,432,432,432,1300,"2020-01-14","MLPT"
432,468,430,430,9300,"2020-01-15","MLPT"
430,430,410,412,53400,"2020-01-16","MLPT"
422,422,400,406,68500,"2020-01-17","MLPT"
420,426,406,410,46800,"2020-01-20","MLPT"
406,410,400,402,90100,"2020-01-21","MLPT"
404,404,400,400,84100,"2020-01-22","MLPT"
400,410,398,398,1300,"2020-01-23","MLPT"
398,398,396,396,92500,"2020-01-24","MLPT"
396,404,396,404,25200,"2020-01-27","MLPT"
404,440,384,386,141500,"2020-01-28","MLPT"
386,390,366,370,925800,"2020-01-29","MLPT"
380,380,352,352,40400,"2020-01-30","MLPT"
356,356,350,350,91200,"2020-01-31","MLPT"
350,370,346,346,20300,"2020-02-03","MLPT"
366,366,300,330,48500,"2020-02-04","MLPT"
330,340,330,330,220400,"2020-02-05","MLPT"
330,330,326,330,31900,"2020-02-06","MLPT"
330,350,326,326,113500,"2020-02-07","MLPT"
330,332,330,330,14700,"2020-02-10","MLPT"
350,368,322,368,4400,"2020-02-11","MLPT"
360,360,334,350,34400,"2020-02-12","MLPT"
350,368,350,350,5500,"2020-02-13","MLPT"
370,370,346,346,6100,"2020-02-14","MLPT"
330,334,330,332,5600,"2020-02-17","MLPT"
350,350,336,336,600,"2020-02-18","MLPT"
340,390,340,388,6800,"2020-02-19","MLPT"
384,384,384,384,300,"2020-02-20","MLPT"
384,384,380,380,600,"2020-02-21","MLPT"
380,390,376,390,30900,"2020-02-24","MLPT"
370,388,370,388,1600,"2020-02-25","MLPT"
388,388,380,388,3600,"2020-02-26","MLPT"
388,388,324,386,5200,"2020-02-27","MLPT"
378,378,368,368,10500,"2020-02-28","MLPT"
276,360,276,350,23800,"2020-03-02","MLPT"
370,390,370,390,8900,"2020-03-03","MLPT"
390,390,370,372,3000,"2020-03-04","MLPT"
372,372,372,372,0,"2020-03-05","MLPT"
380,398,380,396,8800,"2020-03-06","MLPT"
390,400,390,400,1700,"2020-03-09","MLPT"
380,400,374,400,4500,"2020-03-10","MLPT"
400,400,376,376,3900,"2020-03-11","MLPT"
376,388,342,358,1600,"2020-03-12","MLPT"
342,342,342,342,900,"2020-03-13","MLPT"
340,340,320,320,56400,"2020-03-16","MLPT"
340,340,340,340,200,"2020-03-17","MLPT"
340,340,340,340,100,"2020-03-18","MLPT"
324,424,318,384,1200,"2020-03-19","MLPT"
360,360,358,358,9700,"2020-03-20","MLPT"
358,358,334,358,2400,"2020-03-23","MLPT"
334,350,334,348,10400,"2020-03-24","MLPT"
352,420,324,386,28300,"2020-03-26","MLPT"
406,406,360,360,25400,"2020-03-27","MLPT"
360,360,360,360,0,"2020-03-30","MLPT"
336,342,336,342,200,"2020-03-31","MLPT"
334,366,320,362,32900,"2020-04-01","MLPT"
342,358,340,340,4300,"2020-04-02","MLPT"
342,376,342,344,6000,"2020-04-03","MLPT"
414,414,394,394,200,"2020-04-06","MLPT"
406,406,368,386,7500,"2020-04-07","MLPT"
380,380,360,360,1300,"2020-04-08","MLPT"
338,348,336,336,190800,"2020-04-09","MLPT"
336,336,314,332,361700,"2020-04-13","MLPT"
332,340,318,328,28100,"2020-04-14","MLPT"
332,340,330,330,110700,"2020-04-15","MLPT"
316,392,314,380,108600,"2020-04-16","MLPT"
370,378,354,368,125100,"2020-04-17","MLPT"
380,380,350,366,31100,"2020-04-20","MLPT"
366,366,342,342,99400,"2020-04-21","MLPT"
342,352,330,338,12400,"2020-04-22","MLPT"
348,360,346,360,16700,"2020-04-23","MLPT"
372,372,350,350,22900,"2020-04-24","MLPT"
360,360,342,342,11400,"2020-04-27","MLPT"
338,352,338,344,1000,"2020-04-28","MLPT"
354,368,348,368,29200,"2020-04-29","MLPT"
368,368,366,368,900,"2020-04-30","MLPT"
370,390,368,368,73700,"2020-05-04","MLPT"
368,390,356,380,19100,"2020-05-05","MLPT"
378,380,360,378,124100,"2020-05-06","MLPT"
378,390,374,388,55200,"2020-05-08","MLPT"
388,440,386,420,116700,"2020-05-11","MLPT"
422,440,418,418,275600,"2020-05-12","MLPT"
420,420,412,420,52400,"2020-05-13","MLPT"
420,420,410,410,15900,"2020-05-14","MLPT"
420,420,408,420,145600,"2020-05-15","MLPT"
406,410,406,408,10400,"2020-05-18","MLPT"
420,420,414,416,48000,"2020-05-19","MLPT"
416,500,416,440,42900,"2020-05-20","MLPT"
480,490,440,462,123300,"2020-05-26","MLPT"
462,575,450,535,211400,"2020-05-27","MLPT"
535,595,535,575,162600,"2020-05-28","MLPT"
570,580,535,535,179500,"2020-05-29","MLPT"
540,590,535,565,604600,"2020-06-02","MLPT"
635,705,635,705,2495100,"2020-06-03","MLPT"
755,875,750,820,3388000,"2020-06-04","MLPT"
940,940,825,885,3772800,"2020-06-05","MLPT"
905,1105,900,1105,4276200,"2020-06-08","MLPT"
1135,1365,1135,1350,4132600,"2020-06-09","MLPT"
1400,1450,1260,1260,2077200,"2020-06-10","MLPT"
1175,1175,1175,1175,28500,"2020-06-11","MLPT"
1095,1095,1095,1095,11100,"2020-06-12","MLPT"
1020,1020,1020,1020,14200,"2020-06-15","MLPT"
960,960,950,950,41600,"2020-06-16","MLPT"
885,885,885,885,89800,"2020-06-17","MLPT"
885,885,825,825,59200,"2020-06-18","MLPT"
770,880,770,770,8794100,"2020-06-19","MLPT"
720,720,720,720,1731700,"2020-06-22","MLPT"
670,670,670,670,352600,"2020-06-23","MLPT"
625,670,625,625,1172000,"2020-06-24","MLPT"
585,590,585,585,866500,"2020-06-25","MLPT"
545,730,545,720,11042400,"2020-06-26","MLPT"
740,740,670,670,1772100,"2020-06-29","MLPT"
625,625,625,625,266000,"2020-06-30","MLPT"
625,680,585,600,2910200,"2020-07-01","MLPT"
590,640,590,595,798300,"2020-07-02","MLPT"
605,605,590,595,344800,"2020-07-03","MLPT"
595,610,590,595,175800,"2020-07-06","MLPT"
595,595,575,585,425000,"2020-07-07","MLPT"
585,605,575,590,322600,"2020-07-08","MLPT"
590,595,575,580,185800,"2020-07-09","MLPT"
580,675,575,600,3227500,"2020-07-10","MLPT"
600,615,595,595,239500,"2020-07-13","MLPT"
600,610,590,600,296000,"2020-07-14","MLPT"
600,625,595,605,212100,"2020-07-15","MLPT"
595,605,595,600,153600,"2020-07-16","MLPT"
600,605,595,600,116100,"2020-07-17","MLPT"
600,600,580,585,214500,"2020-07-20","MLPT"
580,600,575,590,199400,"2020-07-21","MLPT"
590,635,580,610,676600,"2020-07-22","MLPT"
610,610,585,590,315500,"2020-07-23","MLPT"
590,595,570,580,275000,"2020-07-24","MLPT"
580,580,565,575,175400,"2020-07-27","MLPT"
575,575,545,555,213500,"2020-07-28","MLPT"
565,600,565,570,358900,"2020-07-29","MLPT"
585,620,585,585,1065000,"2020-07-30","MLPT"
585,585,545,555,490600,"2020-08-03","MLPT"
560,580,555,560,196900,"2020-08-04","MLPT"
575,575,560,565,119800,"2020-08-05","MLPT"
570,580,565,570,123100,"2020-08-06","MLPT"
565,585,560,570,183800,"2020-08-07","MLPT"
575,585,570,575,190900,"2020-08-10","MLPT"
575,590,575,580,124200,"2020-08-11","MLPT"
580,590,575,580,128500,"2020-08-12","MLPT"
590,685,590,605,2846800,"2020-08-13","MLPT"
605,605,585,590,229400,"2020-08-14","MLPT"
585,590,580,590,117300,"2020-08-18","MLPT"
590,615,575,605,320200,"2020-08-19","MLPT"
605,630,600,615,234800,"2020-08-24","MLPT"
615,670,610,620,209000,"2020-08-25","MLPT"
620,620,595,610,145800,"2020-08-26","MLPT"
610,630,595,605,150700,"2020-08-27","MLPT"
610,610,600,610,71300,"2020-08-28","MLPT"
620,625,585,595,318200,"2020-08-31","MLPT"
590,615,585,605,218200,"2020-09-01","MLPT"
605,615,590,600,123300,"2020-09-02","MLPT"
610,610,595,600,41400,"2020-09-03","MLPT"
590,595,585,590,210900,"2020-09-04","MLPT"
585,620,585,595,328500,"2020-09-07","MLPT"
600,605,580,600,231200,"2020-09-08","MLPT"
580,595,580,580,109500,"2020-09-09","MLPT"
580,590,545,560,203600,"2020-09-10","MLPT"
545,590,530,575,146900,"2020-09-11","MLPT"
575,590,575,590,64600,"2020-09-14","MLPT"
595,595,575,590,122400,"2020-09-15","MLPT"
590,595,580,585,34800,"2020-09-16","MLPT"
585,590,580,585,73600,"2020-09-17","MLPT"
580,590,580,585,26700,"2020-09-18","MLPT"
585,590,580,590,113900,"2020-09-21","MLPT"
570,590,560,580,58200,"2020-09-22","MLPT"
580,600,570,580,152400,"2020-09-23","MLPT"
580,580,540,565,134400,"2020-09-24","MLPT"
570,580,565,575,43400,"2020-09-25","MLPT"
575,585,570,575,72500,"2020-09-28","MLPT"
585,590,570,580,53900,"2020-09-29","MLPT"
580,580,555,570,110900,"2020-09-30","MLPT"
580,580,575,575,23000,"2020-10-01","MLPT"
570,600,570,575,70000,"2020-10-02","MLPT"
575,580,575,575,29300,"2020-10-05","MLPT"
575,585,575,580,27600,"2020-10-06","MLPT"
580,620,580,595,152500,"2020-10-07","MLPT"
600,605,585,595,50800,"2020-10-08","MLPT"
600,610,590,600,30900,"2020-10-09","MLPT"
610,610,590,600,1e+05,"2020-10-12","MLPT"
600,620,580,600,14900,"2020-10-13","MLPT"
590,605,590,600,29700,"2020-10-14","MLPT"
600,605,590,600,85100,"2020-10-15","MLPT"
600,600,595,595,182000,"2020-10-16","MLPT"
595,595,580,580,122000,"2020-10-19","MLPT"
580,600,580,590,110500,"2020-10-20","MLPT"
590,590,580,580,131900,"2020-10-21","MLPT"
580,595,580,590,26400,"2020-10-22","MLPT"
590,590,585,590,19200,"2020-10-23","MLPT"
590,595,580,590,172400,"2020-10-26","MLPT"
580,590,580,590,106300,"2020-10-27","MLPT"
590,590,570,585,337900,"2020-11-02","MLPT"
575,590,575,580,118200,"2020-11-03","MLPT"
590,590,585,585,7100,"2020-11-04","MLPT"
590,590,580,585,43300,"2020-11-05","MLPT"
590,595,575,590,307400,"2020-11-06","MLPT"
590,590,585,590,179500,"2020-11-09","MLPT"
585,595,585,590,135600,"2020-11-10","MLPT"
590,600,590,595,125800,"2020-11-11","MLPT"
600,600,595,595,80900,"2020-11-12","MLPT"
600,605,600,600,34200,"2020-11-13","MLPT"
610,670,605,615,154600,"2020-11-16","MLPT"
615,665,610,615,111100,"2020-11-17","MLPT"
620,690,620,670,870200,"2020-11-18","MLPT"
675,675,650,655,222700,"2020-11-19","MLPT"
655,660,650,650,93600,"2020-11-20","MLPT"
650,675,640,665,359600,"2020-11-23","MLPT"
665,715,665,695,261800,"2020-11-24","MLPT"
705,720,685,695,286200,"2020-11-25","MLPT"
695,705,690,700,283200,"2020-11-26","MLPT"
700,715,680,695,157200,"2020-11-27","MLPT"
695,705,675,690,611100,"2020-11-30","MLPT"
700,715,695,700,179200,"2020-12-01","MLPT"
700,715,695,715,92400,"2020-12-02","MLPT"
715,730,710,720,425400,"2020-12-03","MLPT"
720,725,710,715,92900,"2020-12-04","MLPT"
720,750,710,750,311700,"2020-12-07","MLPT"
795,795,730,745,265400,"2020-12-08","MLPT"
745,750,720,740,322100,"2020-12-10","MLPT"
750,750,720,725,82900,"2020-12-11","MLPT"
725,740,725,730,60600,"2020-12-14","MLPT"
730,750,720,730,178600,"2020-12-15","MLPT"
725,740,725,730,99400,"2020-12-16","MLPT"
730,750,720,740,156000,"2020-12-17","MLPT"
750,750,720,720,107500,"2020-12-18","MLPT"
750,750,720,730,189700,"2020-12-21","MLPT"
730,735,705,705,183500,"2020-12-22","MLPT"
705,730,680,725,185300,"2020-12-23","MLPT"
725,725,710,720,97700,"2020-12-28","MLPT"
720,725,710,710,102600,"2020-12-29","MLPT"
720,725,710,710,77500,"2020-12-30","MLPT"
730,730,705,720,134300,"2021-01-04","MLPT"
720,735,715,720,480900,"2021-01-05","MLPT"
725,730,710,730,89000,"2021-01-06","MLPT"
730,780,725,740,254000,"2021-01-07","MLPT"
780,780,745,765,146600,"2021-01-08","MLPT"
765,915,765,890,776200,"2021-01-11","MLPT"
890,930,850,865,410300,"2021-01-12","MLPT"
865,895,855,870,108700,"2021-01-13","MLPT"
870,900,870,890,151900,"2021-01-14","MLPT"
900,915,875,890,171200,"2021-01-15","MLPT"
890,895,870,870,147700,"2021-01-18","MLPT"
870,895,840,875,314600,"2021-01-19","MLPT"
855,880,855,880,76400,"2021-01-20","MLPT"
880,880,830,875,183200,"2021-01-21","MLPT"
875,880,825,875,272200,"2021-01-22","MLPT"
850,870,830,850,138000,"2021-01-25","MLPT"
850,870,845,865,168100,"2021-01-26","MLPT"
865,865,835,840,186800,"2021-01-27","MLPT"
840,860,830,835,128900,"2021-01-28","MLPT"
840,965,835,840,308600,"2021-01-29","MLPT"
835,850,825,845,98400,"2021-02-01","MLPT"
845,870,800,855,156200,"2021-02-02","MLPT"
860,865,845,860,190600,"2021-02-03","MLPT"
860,880,860,875,79700,"2021-02-04","MLPT"
880,990,875,975,329700,"2021-02-05","MLPT"
975,1025,970,975,316700,"2021-02-08","MLPT"
980,980,950,965,81600,"2021-02-09","MLPT"
965,1000,950,975,53900,"2021-02-10","MLPT"
975,980,945,965,38100,"2021-02-11","MLPT"
965,1075,940,940,404600,"2021-02-15","MLPT"
940,970,940,955,70900,"2021-02-16","MLPT"
955,975,945,955,70900,"2021-02-17","MLPT"
955,960,945,955,56500,"2021-02-18","MLPT"
935,965,930,945,119500,"2021-02-19","MLPT"
945,990,940,950,201200,"2021-02-22","MLPT"
945,1000,940,975,34600,"2021-02-23","MLPT"
975,1010,955,980,497300,"2021-02-24","MLPT"
990,1100,990,1070,265400,"2021-02-25","MLPT"
1095,1200,1050,1120,451600,"2021-02-26","MLPT"
1120,1190,1100,1145,154100,"2021-03-01","MLPT"
1160,1400,1145,1225,856600,"2021-03-02","MLPT"
1260,1295,1160,1170,250400,"2021-03-03","MLPT"
1170,1225,1090,1150,107700,"2021-03-04","MLPT"
1100,1160,1080,1155,130000,"2021-03-05","MLPT"
1180,1185,1140,1160,145500,"2021-03-08","MLPT"
1150,1200,1120,1175,69800,"2021-03-09","MLPT"
1200,1200,1140,1185,97500,"2021-03-10","MLPT"
1190,1200,1150,1200,113000,"2021-03-12","MLPT"
1205,1250,1195,1200,216700,"2021-03-15","MLPT"
1205,1235,1205,1220,87100,"2021-03-16","MLPT"
1225,1235,1200,1220,183600,"2021-03-17","MLPT"
1225,1255,1200,1215,327500,"2021-03-18","MLPT"
1220,1220,1170,1180,87700,"2021-03-19","MLPT"
1180,1200,1150,1200,58000,"2021-03-22","MLPT"
1190,1210,1170,1180,42400,"2021-03-23","MLPT"
1180,1190,1150,1155,233100,"2021-03-24","MLPT"
1155,1165,1125,1140,296600,"2021-03-25","MLPT"
1140,1190,1135,1165,14800,"2021-03-26","MLPT"
1165,1200,1165,1195,80100,"2021-03-29","MLPT"
1200,1205,1155,1160,355300,"2021-03-30","MLPT"
1160,1175,1140,1165,304500,"2021-03-31","MLPT"
1150,1185,1150,1185,32900,"2021-04-01","MLPT"
1185,1235,1160,1200,115200,"2021-04-05","MLPT"
1200,1205,1165,1190,59500,"2021-04-06","MLPT"
1190,1210,1190,1190,52100,"2021-04-07","MLPT"
1200,1275,1200,1210,363800,"2021-04-08","MLPT"
1210,1290,1210,1260,195900,"2021-04-09","MLPT"
1265,1290,1230,1255,233000,"2021-04-12","MLPT"
1260,1260,1200,1240,73400,"2021-04-13","MLPT"
1245,1260,1215,1255,141700,"2021-04-14","MLPT"
1255,1265,1240,1260,111000,"2021-04-15","MLPT"
1260,1325,1260,1310,111100,"2021-04-16","MLPT"
1335,1340,1310,1340,181100,"2021-04-19","MLPT"
1340,1340,1310,1325,51100,"2021-04-20","MLPT"
1325,1350,1320,1340,167500,"2021-04-21","MLPT"
1340,1470,1310,1460,539000,"2021-04-22","MLPT"
1470,1750,1430,1725,2481000,"2021-04-23","MLPT"
1725,1990,1615,1750,1004300,"2021-04-26","MLPT"
1755,1885,1690,1855,900600,"2021-04-27","MLPT"
1875,1915,1855,1915,947200,"2021-04-28","MLPT"
1960,1960,1820,1955,984400,"2021-04-29","MLPT"
1955,2090,1820,1960,4134800,"2021-04-30","MLPT"
1985,2000,1825,1825,893600,"2021-05-03","MLPT"
1825,1850,1700,1830,1601400,"2021-05-04","MLPT"
1830,1870,1810,1850,971000,"2021-05-05","MLPT"
1880,1940,1860,1895,480500,"2021-05-06","MLPT"
1900,1970,1900,1920,736100,"2021-05-07","MLPT"
1925,1980,1925,1980,1698300,"2021-05-10","MLPT"
1970,2010,1845,1845,536200,"2021-05-11","MLPT"
1800,1800,1720,1720,223000,"2021-05-17","MLPT"
1720,1900,1600,1845,1120500,"2021-05-18","MLPT"
1840,1845,1720,1720,295300,"2021-05-19","MLPT"
1720,1725,1600,1600,359300,"2021-05-20","MLPT"
1605,1695,1600,1625,147200,"2021-05-21","MLPT"
1630,1690,1515,1515,192100,"2021-05-24","MLPT"
1515,1515,1410,1410,380000,"2021-05-25","MLPT"
1410,1410,1315,1335,317200,"2021-05-27","MLPT"
1335,1370,1280,1355,144200,"2021-05-28","MLPT"
1355,1590,1355,1430,541800,"2021-05-31","MLPT"
1430,1535,1390,1490,193500,"2021-06-02","MLPT"
1500,1565,1475,1495,194000,"2021-06-03","MLPT"
1510,1750,1500,1710,649200,"2021-06-04","MLPT"
1730,1990,1710,1910,1180300,"2021-06-07","MLPT"
1910,2380,1910,2380,1329400,"2021-06-08","MLPT"
2550,2970,2550,2970,1004400,"2021-06-09","MLPT"
3200,3710,3200,3710,1646900,"2021-06-10","MLPT"
3700,4630,3460,4600,3712800,"2021-06-11","MLPT"
4600,4600,4600,4600,0,"2021-06-14","MLPT"
4500,5750,4290,4290,7355500,"2021-06-15","MLPT"
4290,5350,4090,5350,7932300,"2021-06-16","MLPT"
5350,5350,5350,5350,0,"2021-06-17","MLPT"
5350,5350,5350,5350,0,"2021-06-18","MLPT"
5350,5350,5350,5350,0,"2021-06-21","MLPT"
5350,5350,5350,5350,0,"2021-06-22","MLPT"
5350,5350,5350,5350,0,"2021-06-23","MLPT"
5350,5350,5350,5350,0,"2021-06-24","MLPT"
5350,5625,4980,4980,8194400,"2021-06-25","MLPT"
4980,4980,4640,4640,625100,"2021-06-28","MLPT"
4320,4320,4320,4320,84100,"2021-06-29","MLPT"
4020,4020,4020,4020,147300,"2021-06-30","MLPT"
3740,4730,3740,3980,9852500,"2021-07-01","MLPT"
4010,4010,3710,3710,2934300,"2021-07-02","MLPT"
3710,3950,3470,3540,3933500,"2021-07-05","MLPT"
3540,3590,3300,3380,2281000,"2021-07-06","MLPT"
3380,3680,3310,3380,3513600,"2021-07-07","MLPT"
3410,3600,3170,3380,4397900,"2021-07-08","MLPT"
3380,3660,3320,3600,5768100,"2021-07-09","MLPT"
3650,4150,3600,3700,11662700,"2021-07-12","MLPT"
3750,3920,3480,3500,4531000,"2021-07-13","MLPT"
3500,3670,3310,3640,1880700,"2021-07-14","MLPT"
3680,4100,3680,3750,9570900,"2021-07-15","MLPT"
3800,3900,3770,3900,2320200,"2021-07-16","MLPT"
3950,4100,3700,3700,6102000,"2021-07-19","MLPT"
3780,4060,3780,4030,3813200,"2021-07-21","MLPT"
4070,4400,3950,4360,5621600,"2021-07-22","MLPT"
4490,5125,4490,4760,17442400,"2021-07-23","MLPT"
4780,4820,4460,4570,12905400,"2021-07-26","MLPT"
4590,4640,4260,4440,14017700,"2021-07-27","MLPT"
4380,4440,4130,4200,8534900,"2021-07-28","MLPT"
4170,4540,4050,4430,18066100,"2021-07-29","MLPT"
4520,4550,4170,4240,9831100,"2021-07-30","MLPT"
4300,4310,4010,4090,7991400,"2021-08-02","MLPT"
4100,4100,3880,4000,10569600,"2021-08-03","MLPT"
4000,4100,3990,4090,9962500,"2021-08-04","MLPT"
4100,4250,4010,4100,10229100,"2021-08-05","MLPT"
4080,4080,3930,3950,7457700,"2021-08-06","MLPT"
3930,4400,3850,4180,14433100,"2021-08-09","MLPT"
4180,4200,3890,3970,12901800,"2021-08-10","MLPT"
3970,3970,3700,3710,1973100,"2021-08-12","MLPT"
3630,3860,3600,3800,3207100,"2021-08-13","MLPT"
3800,3870,3570,3600,1123500,"2021-08-16","MLPT"
3590,3590,3350,3550,3078800,"2021-08-18","MLPT"
3550,3650,3310,3510,7487000,"2021-08-19","MLPT"
3410,3610,3400,3570,724300,"2021-08-20","MLPT"
3580,3970,3580,3970,2498700,"2021-08-23","MLPT"
3980,4300,3750,3750,2981900,"2021-08-24","MLPT"
3750,3970,3610,3950,2335800,"2021-08-25","MLPT"
3950,3950,3680,3680,3259100,"2021-08-26","MLPT"
3700,3710,3520,3600,5533100,"2021-08-27","MLPT"
3680,3700,3560,3590,2771400,"2021-08-30","MLPT"
3620,3650,3530,3550,1089600,"2021-08-31","MLPT"
3560,3670,3400,3400,1768300,"2021-09-01","MLPT"
3470,3490,3370,3380,574300,"2021-09-02","MLPT"
3390,3580,3390,3520,1667700,"2021-09-03","MLPT"
3520,3670,3520,3650,6979500,"2021-09-06","MLPT"
3660,3660,3590,3620,2737900,"2021-09-07","MLPT"
3660,3780,3610,3670,1973200,"2021-09-08","MLPT"
3670,3700,3550,3640,1568100,"2021-09-09","MLPT"
3650,3650,3580,3610,317600,"2021-09-10","MLPT"
3610,3690,3590,3660,1575000,"2021-09-13","MLPT"
3680,3700,3660,3660,201100,"2021-09-14","MLPT"
3680,4000,3680,3710,6549700,"2021-09-15","MLPT"
3730,3800,3470,3490,2507700,"2021-09-16","MLPT"
3500,3580,3450,3500,1390200,"2021-09-17","MLPT"
3520,3550,3350,3420,3128800,"2021-09-20","MLPT"
3420,3570,3400,3540,1398100,"2021-09-21","MLPT"
3540,3580,3460,3480,383300,"2021-09-22","MLPT"
3500,3600,3490,3510,2071500,"2021-09-23","MLPT"
3510,3600,3460,3500,778400,"2021-09-24","MLPT"
3500,3600,3480,3530,1399400,"2021-09-27","MLPT"
3540,3560,3470,3490,2748600,"2021-09-28","MLPT"
3490,3650,3460,3590,1315200,"2021-09-29","MLPT"
3590,3620,3520,3520,221800,"2021-09-30","MLPT"
3530,3570,3470,3470,204300,"2021-10-01","MLPT"
3470,3550,3460,3460,1537300,"2021-10-04","MLPT"
3460,3460,3350,3420,838000,"2021-10-05","MLPT"
3410,3410,3190,3300,1292900,"2021-10-06","MLPT"
3250,3250,3080,3210,709700,"2021-10-07","MLPT"
3220,3400,2990,3060,6657700,"2021-10-08","MLPT"
3060,3150,2990,3060,851300,"2021-10-11","MLPT"
3060,3130,3010,3010,379700,"2021-10-12","MLPT"
3010,3070,2840,2880,286900,"2021-10-13","MLPT"
2880,2950,2830,2910,380300,"2021-10-14","MLPT"
2940,2940,2890,2890,140600,"2021-10-15","MLPT"
2940,3050,2890,3050,500400,"2021-10-18","MLPT"
3050,3120,3010,3080,542800,"2021-10-19","MLPT"
3080,3850,3080,3850,5635500,"2021-10-21","MLPT"
3900,3980,3640,3900,1691500,"2021-10-22","MLPT"
3900,4210,3630,3630,15295200,"2021-10-25","MLPT"
3630,3650,3400,3490,1058700,"2021-10-26","MLPT"
3490,3650,3440,3550,3387700,"2021-10-27","MLPT"
3580,3610,3400,3510,1447500,"2021-10-28","MLPT"
3550,3560,3450,3490,123800,"2021-10-29","MLPT"
3540,3540,3420,3450,104200,"2021-11-01","MLPT"
3440,3480,3410,3410,89000,"2021-11-02","MLPT"
3410,3430,3380,3400,75600,"2021-11-03","MLPT"
3410,3480,3400,3420,23800,"2021-11-04","MLPT"
3420,3510,3420,3450,99000,"2021-11-05","MLPT"
3450,3470,3400,3400,71300,"2021-11-08","MLPT"
3400,3450,3380,3400,120600,"2021-11-09","MLPT"
3410,3450,3400,3420,145500,"2021-11-10","MLPT"
3420,3430,3400,3420,33300,"2021-11-11","MLPT"
3420,3420,3380,3380,80700,"2021-11-12","MLPT"
3380,3420,3360,3370,64800,"2021-11-15","MLPT"
3360,3400,3360,3380,185800,"2021-11-16","MLPT"
3360,3480,3350,3470,596800,"2021-11-17","MLPT"
3500,3600,3500,3600,528700,"2021-11-18","MLPT"
3630,3700,3410,3500,273600,"2021-11-19","MLPT"
3500,3550,3440,3480,171600,"2021-11-22","MLPT"
3480,3600,3470,3550,384800,"2021-11-23","MLPT"
3550,3650,3550,3600,488600,"2021-11-24","MLPT"
3640,3640,3500,3500,132900,"2021-11-25","MLPT"
3500,3510,3420,3440,1287000,"2021-11-26","MLPT"
3440,3490,3440,3470,124800,"2021-11-29","MLPT"
3490,3600,3420,3470,123500,"2021-11-30","MLPT"
3430,3550,3430,3480,60400,"2021-12-01","MLPT"
3480,3520,3400,3520,53300,"2021-12-02","MLPT"
3510,3540,3470,3510,52400,"2021-12-03","MLPT"
3510,3510,3270,3510,892100,"2021-12-06","MLPT"
3510,3510,3350,3430,53100,"2021-12-07","MLPT"
3420,3430,3380,3390,40900,"2021-12-08","MLPT"
3380,3460,3380,3400,56700,"2021-12-09","MLPT"
3420,3500,3370,3500,343400,"2021-12-10","MLPT"
3510,3550,3460,3460,31400,"2021-12-13","MLPT"
3460,3460,3380,3380,33800,"2021-12-14","MLPT"
3400,3420,3380,3400,38800,"2021-12-15","MLPT"
3400,3490,3400,3400,10300,"2021-12-16","MLPT"
3400,3500,3380,3400,53000,"2021-12-17","MLPT"
3450,3460,3380,3380,21000,"2021-12-20","MLPT"
3380,3430,3200,3330,98100,"2021-12-21","MLPT"
3330,3390,3300,3370,5962200,"2021-12-22","MLPT"
3400,3410,3330,3330,36600,"2021-12-23","MLPT"
3320,3540,3310,3500,229200,"2021-12-24","MLPT"
3510,3700,3450,3590,3286100,"2021-12-27","MLPT"
3620,3640,3450,3590,2711100,"2021-12-28","MLPT"
3600,3630,3500,3570,1107700,"2021-12-29","MLPT"
3590,3630,3500,3510,602000,"2021-12-30","MLPT"
3510,4250,3510,4100,16070700,"2022-01-03","MLPT"
4100,4300,3820,3820,6359500,"2022-01-04","MLPT"
3830,3890,3560,3860,2738000,"2022-01-05","MLPT"
3860,3950,3740,3820,4091700,"2022-01-06","MLPT"
3830,3920,3780,3800,3400400,"2022-01-07","MLPT"
3800,3800,3560,3590,250700,"2022-01-10","MLPT"
3590,3640,3340,3450,359800,"2022-01-11","MLPT"
3450,3450,3340,3410,353100,"2022-01-12","MLPT"
3380,3440,3300,3370,191400,"2022-01-13","MLPT"
3380,3460,3370,3380,526600,"2022-01-14","MLPT"
3380,3450,3320,3320,494800,"2022-01-17","MLPT"
3330,3430,3300,3300,410000,"2022-01-18","MLPT"
3310,3410,3110,3300,602200,"2022-01-19","MLPT"
3300,3300,3150,3190,134100,"2022-01-20","MLPT"
3150,3260,3130,3250,168200,"2022-01-21","MLPT"
3250,3250,3140,3240,1322600,"2022-01-24","MLPT"
3230,3300,3110,3300,1162700,"2022-01-25","MLPT"
3200,3270,3170,3250,494600,"2022-01-26","MLPT"
3190,3330,3190,3250,840000,"2022-01-27","MLPT"
3200,3320,3160,3260,2303000,"2022-01-28","MLPT"
3260,3260,3210,3260,37900,"2022-01-31","MLPT"
3260,3350,3230,3350,918700,"2022-02-02","MLPT"
3350,3420,3250,3350,376600,"2022-02-03","MLPT"
3350,3360,3280,3280,618300,"2022-02-04","MLPT"
3280,3400,3250,3400,125600,"2022-02-07","MLPT"
3390,3420,3240,3270,414300,"2022-02-08","MLPT"
3280,3320,3250,3250,1446100,"2022-02-09","MLPT"
3250,4060,3250,3790,15467600,"2022-02-10","MLPT"
3790,3800,3530,3650,10201100,"2022-02-11","MLPT"
3650,3650,3410,3440,189200,"2022-02-14","MLPT"
3440,3440,3360,3370,64900,"2022-02-15","MLPT"
3370,3600,3370,3530,189500,"2022-02-16","MLPT"
3530,3590,3400,3420,90400,"2022-02-17","MLPT"
3420,3540,3370,3440,79400,"2022-02-18","MLPT"
3440,4000,3390,4000,3661300,"2022-02-21","MLPT"
3980,4020,3850,3950,5611800,"2022-02-22","MLPT"
3910,4050,3910,4000,4076400,"2022-02-23","MLPT"
4000,4050,3720,4000,1173700,"2022-02-24","MLPT"
3990,3990,3810,3950,509300,"2022-02-25","MLPT"
3950,3970,3780,3950,417700,"2022-03-01","MLPT"
3930,3930,3680,3680,147900,"2022-03-02","MLPT"
3670,3670,3440,3660,722600,"2022-03-04","MLPT"
3610,3610,3410,3410,319200,"2022-03-07","MLPT"
3350,3540,3300,3540,516200,"2022-03-08","MLPT"
3480,3500,3340,3500,320200,"2022-03-09","MLPT"
3480,3500,3370,3370,2269100,"2022-03-10","MLPT"
3360,3470,3360,3400,1444600,"2022-03-11","MLPT"
3400,3630,3400,3520,3923100,"2022-03-14","MLPT"
3530,3700,3440,3700,930000,"2022-03-15","MLPT"
3690,3720,3500,3540,515000,"2022-03-16","MLPT"
3580,3580,3420,3480,454500,"2022-03-17","MLPT"
3480,3700,3420,3480,1628500,"2022-03-18","MLPT"
3480,3560,3450,3490,1559900,"2022-03-21","MLPT"
3480,3540,3440,3440,956100,"2022-03-22","MLPT"
3440,3500,3440,3450,46600,"2022-03-23","MLPT"
3450,3460,3420,3420,27700,"2022-03-24","MLPT"
3450,3480,3420,3450,39600,"2022-03-25","MLPT"
3440,3500,3400,3500,417600,"2022-03-28","MLPT"
3500,3510,3410,3410,381400,"2022-03-29","MLPT"
3440,3440,3400,3410,49700,"2022-03-30","MLPT"
3410,3420,3390,3400,9700,"2022-03-31","MLPT"
3400,3440,3310,3380,328800,"2022-04-01","MLPT"
3380,3440,3380,3400,75400,"2022-04-04","MLPT"
3440,3440,3380,3380,344500,"2022-04-05","MLPT"
3380,3480,3380,3380,137300,"2022-04-06","MLPT"
3380,3430,3320,3350,1095000,"2022-04-07","MLPT"
3420,3430,3340,3340,147900,"2022-04-08","MLPT"
3400,3440,3170,3440,177000,"2022-04-11","MLPT"
3380,3390,3310,3310,125600,"2022-04-12","MLPT"
3320,3390,3280,3320,346000,"2022-04-13","MLPT"
3330,3390,3270,3360,38400,"2022-04-14","MLPT"
3360,3420,3300,3320,22500,"2022-04-18","MLPT"
3320,3320,3270,3280,15700,"2022-04-19","MLPT"
3280,3280,3260,3270,20100,"2022-04-20","MLPT"
3270,3330,3250,3250,639300,"2022-04-21","MLPT"
3260,3260,3220,3220,12200,"2022-04-22","MLPT"
3220,3230,3200,3230,44700,"2022-04-25","MLPT"
3230,3230,3130,3130,29300,"2022-04-26","MLPT"
3130,3250,3130,3150,18000,"2022-04-27","MLPT"
3240,3300,3230,3240,21900,"2022-04-28","MLPT"
3230,3230,3120,3120,36800,"2022-05-09","MLPT"
3120,3200,2910,3200,434400,"2022-05-10","MLPT"
3200,3210,3180,3200,189400,"2022-05-11","MLPT"
3290,3340,3200,3200,791900,"2022-05-12","MLPT"
3200,3280,3160,3170,232800,"2022-05-13","MLPT"
3250,3250,3150,3230,410500,"2022-05-17","MLPT"
3230,3230,3160,3200,38300,"2022-05-18","MLPT"
3200,3230,3160,3160,62600,"2022-05-19","MLPT"
3160,3230,3160,3170,21100,"2022-05-20","MLPT"
3170,3170,3110,3120,12900,"2022-05-23","MLPT"
3140,3140,3040,3070,27500,"2022-05-24","MLPT"
3070,3070,3020,3020,13500,"2022-05-25","MLPT"
3020,3150,3020,3100,1457600,"2022-05-27","MLPT"
3100,3150,3060,3110,628400,"2022-05-30","MLPT"
3120,3150,3100,3120,407500,"2022-05-31","MLPT"
3120,3150,3110,3130,361900,"2022-06-02","MLPT"
3130,3170,3110,3110,388700,"2022-06-03","MLPT"
3120,3160,3110,3110,432400,"2022-06-06","MLPT"
3110,3160,3110,3160,22000,"2022-06-07","MLPT"
3160,3170,3100,3150,13000,"2022-06-08","MLPT"
3100,3150,3100,3150,20500,"2022-06-09","MLPT"
3100,3150,3030,3150,17000,"2022-06-10","MLPT"
3150,3150,3040,3140,207700,"2022-06-13","MLPT"
3130,3130,3050,3050,9200,"2022-06-14","MLPT"
3030,3130,2970,3000,33400,"2022-06-15","MLPT"
3000,3100,3000,3070,15500,"2022-06-16","MLPT"
3070,3100,2990,2990,18300,"2022-06-17","MLPT"
2990,3130,2990,3010,1355700,"2022-06-20","MLPT"
3000,3040,2990,2990,423900,"2022-06-21","MLPT"
2990,2990,2940,2940,12900,"2022-06-22","MLPT"
2920,2930,2860,2910,39100,"2022-06-23","MLPT"
3000,3000,2910,2920,19700,"2022-06-24","MLPT"
2930,2950,2910,2950,45100,"2022-06-27","MLPT"
2900,3000,2890,2890,22100,"2022-06-28","MLPT"
2890,2890,2870,2870,17500,"2022-06-29","MLPT"
2870,2870,2800,2800,37400,"2022-06-30","MLPT"
2800,2800,2610,2780,229400,"2022-07-01","MLPT"
2780,2780,2640,2650,5700,"2022-07-04","MLPT"
2640,2640,2620,2620,6100,"2022-07-05","MLPT"
2620,2620,2510,2570,281500,"2022-07-06","MLPT"
2500,2570,2500,2560,2000,"2022-07-07","MLPT"
2560,2630,2560,2610,4800,"2022-07-08","MLPT"
2580,2670,2550,2640,28700,"2022-07-11","MLPT"
2640,2650,2640,2640,2100,"2022-07-12","MLPT"
2640,2640,2570,2590,7800,"2022-07-13","MLPT"
2600,2600,2580,2600,3800,"2022-07-14","MLPT"
2600,2600,2590,2590,5900,"2022-07-15","MLPT"
2590,2600,2590,2590,14700,"2022-07-18","MLPT"
2570,2570,2550,2570,7600,"2022-07-19","MLPT"
2570,2600,2550,2550,16400,"2022-07-20","MLPT"
2560,2580,2530,2530,3800,"2022-07-21","MLPT"
2570,2570,2560,2560,10300,"2022-07-22","MLPT"
2540,2540,2500,2500,21900,"2022-07-25","MLPT"
2500,2540,2490,2500,11400,"2022-07-26","MLPT"
2500,2520,2500,2520,4700,"2022-07-27","MLPT"
2520,2590,2490,2500,47100,"2022-07-28","MLPT"
2500,2540,2470,2500,45900,"2022-07-29","MLPT"
2500,2550,2500,2540,37500,"2022-08-01","MLPT"
2580,2580,2540,2550,6900,"2022-08-02","MLPT"
2530,2550,2500,2540,5100,"2022-08-03","MLPT"
2540,2560,2540,2540,7000,"2022-08-04","MLPT"
2540,2570,2540,2550,2800,"2022-08-05","MLPT"
2510,2590,2510,2540,4500,"2022-08-08","MLPT"
2580,2590,2580,2580,7700,"2022-08-09","MLPT"
2580,2580,2550,2550,1300,"2022-08-10","MLPT"
2480,2580,2480,2500,14400,"2022-08-11","MLPT"
2510,2560,2500,2550,1600,"2022-08-12","MLPT"
2550,2550,2500,2550,7500,"2022-08-15","MLPT"
2530,2530,2490,2490,18100,"2022-08-16","MLPT"
2490,2490,2400,2450,26100,"2022-08-18","MLPT"
2450,2460,2400,2410,14400,"2022-08-19","MLPT"
2410,2410,2400,2400,2000,"2022-08-22","MLPT"
2400,2430,2400,2420,258100,"2022-08-23","MLPT"
2430,2470,2420,2440,11100,"2022-08-24","MLPT"
2390,2420,2390,2420,15200,"2022-08-25","MLPT"
2420,2440,2400,2400,16500,"2022-08-26","MLPT"
2400,2400,2360,2360,19900,"2022-08-29","MLPT"
2360,2380,2360,2380,7200,"2022-08-30","MLPT"
2350,2400,2350,2400,6300,"2022-08-31","MLPT"
2400,2400,2240,2360,21000,"2022-09-01","MLPT"
2370,2410,2330,2330,25600,"2022-09-02","MLPT"
2330,2400,2300,2390,23900,"2022-09-05","MLPT"
2390,2420,2240,2410,25300,"2022-09-06","MLPT"
2490,2890,2480,2870,458100,"2022-09-07","MLPT"
2870,3160,2860,3000,404900,"2022-09-08","MLPT"
3020,3100,2990,3010,256200,"2022-09-09","MLPT"
3010,3090,3000,3030,273600,"2022-09-12","MLPT"
3040,3090,3030,3070,240900,"2022-09-13","MLPT"
3070,3100,3020,3050,394800,"2022-09-14","MLPT"
3000,3000,2840,2840,164100,"2022-09-15","MLPT"
2780,2840,2650,2840,187200,"2022-09-16","MLPT"
2840,2840,2650,2710,45400,"2022-09-19","MLPT"
2710,2710,2590,2620,42900,"2022-09-20","MLPT"
2600,2650,2460,2500,30800,"2022-09-21","MLPT"
2500,2580,2410,2500,32000,"2022-09-22","MLPT"
2510,2580,2490,2500,89700,"2022-09-23","MLPT"
2600,2600,2330,2440,120600,"2022-09-26","MLPT"
2390,2450,2390,2440,7100,"2022-09-27","MLPT"
2440,2520,2350,2350,70900,"2022-09-28","MLPT"
2350,2400,2200,2200,103300,"2022-09-29","MLPT"
2200,2240,2200,2240,82400,"2022-09-30","MLPT"
2250,2270,2240,2250,34800,"2022-10-03","MLPT"
2250,2270,2250,2270,12800,"2022-10-04","MLPT"
2260,2320,2250,2300,25800,"2022-10-05","MLPT"
2300,2450,2290,2400,23500,"2022-10-06","MLPT"
2400,2410,2330,2390,16000,"2022-10-07","MLPT"
2410,2410,2330,2330,12200,"2022-10-10","MLPT"
2320,2590,2320,2370,33500,"2022-10-11","MLPT"
2340,2340,2210,2220,127000,"2022-10-12","MLPT"
2210,2300,2210,2220,14600,"2022-10-13","MLPT"
2230,2230,2150,2190,11100,"2022-10-14","MLPT"
2150,2150,2040,2130,30400,"2022-10-17","MLPT"
2130,2130,2080,2090,11800,"2022-10-18","MLPT"
2090,2090,2080,2080,16900,"2022-10-19","MLPT"
2080,2090,2040,2090,10500,"2022-10-20","MLPT"
2090,2120,2080,2120,12600,"2022-10-21","MLPT"
2120,2220,2120,2150,13100,"2022-10-24","MLPT"
2210,2210,2090,2130,10300,"2022-10-25","MLPT"
2120,2180,2120,2170,9000,"2022-10-26","MLPT"
2200,2250,2180,2220,16200,"2022-10-27","MLPT"
2220,2220,2120,2150,20500,"2022-10-28","MLPT"
2150,2150,2130,2150,10000,"2022-10-31","MLPT"
2150,2150,2050,2120,14900,"2022-11-01","MLPT"
2060,2130,2060,2130,8200,"2022-11-02","MLPT"
2100,2120,2100,2120,6000,"2022-11-03","MLPT"
2120,2150,2050,2070,22900,"2022-11-04","MLPT"
2060,2090,2060,2080,10500,"2022-11-07","MLPT"
2080,2100,2080,2090,25000,"2022-11-08","MLPT"
2090,2120,2090,2090,7500,"2022-11-09","MLPT"
2100,2110,2010,2040,35900,"2022-11-10","MLPT"
2080,2200,2030,2100,70900,"2022-11-11","MLPT"
2100,2200,2080,2160,16000,"2022-11-14","MLPT"
2160,2160,2100,2110,16400,"2022-11-15","MLPT"
2130,2220,2110,2150,127900,"2022-11-16","MLPT"
2150,2160,2100,2100,16900,"2022-11-17","MLPT"
2100,2120,2100,2110,5500,"2022-11-18","MLPT"
2100,2140,2100,2100,12500,"2022-11-21","MLPT"
2100,2120,2100,2100,28700,"2022-11-22","MLPT"
2100,2110,2090,2110,9500,"2022-11-23","MLPT"
2110,2140,2110,2110,2700,"2022-11-24","MLPT"
2110,2120,2110,2110,4000,"2022-11-25","MLPT"
2100,2100,2080,2080,9900,"2022-11-28","MLPT"
2080,2120,2060,2070,14600,"2022-11-29","MLPT"
2070,2100,2070,2090,6900,"2022-11-30","MLPT"
2090,2100,2080,2100,14100,"2022-12-01","MLPT"
2080,2090,2050,2090,14400,"2022-12-02","MLPT"
2090,2100,2060,2070,4100,"2022-12-05","MLPT"
2070,2080,2060,2060,5700,"2022-12-06","MLPT"
2070,2100,2050,2060,4400,"2022-12-07","MLPT"
2050,2060,2050,2050,4000,"2022-12-08","MLPT"
2050,2050,2050,2050,2700,"2022-12-09","MLPT"
2050,2050,2050,2050,2200,"2022-12-12","MLPT"
2050,2050,2020,2040,3200,"2022-12-13","MLPT"
2090,2090,2060,2060,2900,"2022-12-14","MLPT"
2060,2100,2060,2070,4400,"2022-12-15","MLPT"
2070,2070,2050,2060,1900,"2022-12-16","MLPT"
2080,2110,2070,2070,1800,"2022-12-19","MLPT"
2110,2110,2060,2060,522700,"2022-12-20","MLPT"
2070,2070,2030,2060,12100,"2022-12-21","MLPT"
2030,2080,2010,2070,5500,"2022-12-22","MLPT"
2070,2090,2050,2050,7500,"2022-12-23","MLPT"
2060,2110,2060,2070,19200,"2022-12-26","MLPT"
2070,2070,1995,2050,19200,"2022-12-27","MLPT"
2050,2050,2030,2040,5700,"2022-12-28","MLPT"
2040,2040,2030,2030,3000,"2022-12-29","MLPT"
2030,2030,2020,2030,9300,"2022-12-30","MLPT"
2030,2040,2000,2010,12700,"2023-01-02","MLPT"
2040,2040,2010,2020,7100,"2023-01-03","MLPT"
2040,2040,2020,2020,19400,"2023-01-04","MLPT"
2010,2040,1990,1995,27300,"2023-01-05","MLPT"
2000,2000,1985,1985,10400,"2023-01-06","MLPT"
1985,2000,1970,1970,51100,"2023-01-09","MLPT"
1970,1985,1960,1965,6800,"2023-01-10","MLPT"
1960,1965,1900,1940,10300,"2023-01-11","MLPT"
1950,1960,1940,1955,7000,"2023-01-12","MLPT"
1965,1965,1950,1965,1700,"2023-01-13","MLPT"
1955,1960,1955,1955,4100,"2023-01-16","MLPT"
1950,1960,1920,1920,16600,"2023-01-17","MLPT"
1920,1970,1920,1930,45600,"2023-01-18","MLPT"
1940,1940,1935,1935,5000,"2023-01-19","MLPT"
1935,1970,1935,1960,6900,"2023-01-20","MLPT"
1960,1970,1950,1955,5600,"2023-01-24","MLPT"
1960,1960,1950,1950,9000,"2023-01-25","MLPT"
1950,1970,1950,1960,7700,"2023-01-26","MLPT"
1960,1965,1960,1960,13400,"2023-01-27","MLPT"
1960,1970,1955,1955,4700,"2023-01-30","MLPT"
1955,1955,1935,1935,7100,"2023-01-31","MLPT"
1935,1935,1925,1935,76400,"2023-02-01","MLPT"
1935,1940,1920,1930,5183100,"2023-02-02","MLPT"
1970,1975,1945,1955,41700,"2023-02-03","MLPT"
1970,1980,1925,1925,24900,"2023-02-06","MLPT"
1925,1970,1925,1945,5900,"2023-02-07","MLPT"
1945,1965,1940,1950,10100,"2023-02-08","MLPT"
1950,1965,1950,1955,6500,"2023-02-09","MLPT"
1955,1975,1955,1960,7000,"2023-02-10","MLPT"
1960,1970,1960,1960,7500,"2023-02-13","MLPT"
1960,1960,1950,1955,10500,"2023-02-14","MLPT"
1965,1965,1940,1940,7900,"2023-02-15","MLPT"
1940,1965,1910,1955,7400,"2023-02-16","MLPT"
1960,1960,1935,1940,8100,"2023-02-17","MLPT"
1940,1945,1940,1940,5900,"2023-02-20","MLPT"
1945,1965,1945,1960,1300,"2023-02-21","MLPT"
1960,1960,1950,1955,22100,"2023-02-22","MLPT"
1955,1960,1955,1955,11100,"2023-02-23","MLPT"
1975,1980,1955,1970,3800,"2023-02-24","MLPT"
1970,1970,1945,1950,10900,"2023-02-27","MLPT"
1955,1955,1950,1955,8800,"2023-02-28","MLPT"
1955,1955,1945,1950,19400,"2023-03-01","MLPT"
1950,1950,1925,1945,9900,"2023-03-02","MLPT"
1945,1980,1935,1955,24700,"2023-03-03","MLPT"
1960,2050,1955,2010,91000,"2023-03-06","MLPT"
2010,2100,1980,1995,27500,"2023-03-07","MLPT"
2000,2090,1970,2020,40400,"2023-03-08","MLPT"
2020,2030,1945,1990,33600,"2023-03-09","MLPT"
1990,2070,1990,2000,7400,"2023-03-10","MLPT"
2000,2050,1990,1990,3900,"2023-03-13","MLPT"
1990,1995,1950,1950,9800,"2023-03-14","MLPT"
1990,1990,1945,1960,7200,"2023-03-15","MLPT"
1960,1960,1905,1925,11100,"2023-03-16","MLPT"
1925,1945,1900,1945,14300,"2023-03-17","MLPT"
1945,1945,1900,1920,5500,"2023-03-20","MLPT"
1920,1930,1900,1930,6900,"2023-03-21","MLPT"
1950,1970,1935,1935,32100,"2023-03-24","MLPT"
1970,1970,1930,1960,5000,"2023-03-27","MLPT"
1960,1960,1940,1950,14700,"2023-03-28","MLPT"
1950,1980,1940,1955,6100,"2023-03-29","MLPT"
1955,1970,1955,1960,15100,"2023-03-30","MLPT"
1965,1965,1955,1960,7400,"2023-03-31","MLPT"
1965,1965,1950,1955,11300,"2023-04-03","MLPT"
1955,1960,1945,1950,15200,"2023-04-04","MLPT"
1955,1955,1940,1940,14700,"2023-04-05","MLPT"
1940,1940,1930,1935,11400,"2023-04-06","MLPT"
1935,1940,1935,1940,4200,"2023-04-10","MLPT"
1940,1940,1935,1940,15300,"2023-04-11","MLPT"
1970,1985,1950,1975,53700,"2023-04-12","MLPT"
1975,1975,1950,1965,81400,"2023-04-13","MLPT"
1965,1965,1950,1950,29300,"2023-04-14","MLPT"
1950,1980,1950,1975,16100,"2023-04-17","MLPT"
1950,1995,1950,1965,29900,"2023-04-18","MLPT"
1995,1995,1955,1970,12900,"2023-04-26","MLPT"
1970,1970,1960,1960,14300,"2023-04-27","MLPT"
1965,2040,1965,1970,97200,"2023-04-28","MLPT"
1965,2140,1965,2040,138900,"2023-05-02","MLPT"
2040,2070,2020,2040,102200,"2023-05-03","MLPT"
2040,2080,2040,2080,67300,"2023-05-04","MLPT"
2050,2050,1935,1935,69800,"2023-05-05","MLPT"
1930,1940,1805,1850,96700,"2023-05-08","MLPT"
1830,1895,1830,1880,22400,"2023-05-09","MLPT"
1855,1880,1850,1850,18700,"2023-05-10","MLPT"
1850,1855,1820,1855,16400,"2023-05-11","MLPT"
1860,1865,1825,1865,6900,"2023-05-12","MLPT"
1865,1870,1825,1870,4800,"2023-05-15","MLPT"
1865,1865,1820,1845,17700,"2023-05-16","MLPT"
1845,1845,1825,1830,3800,"2023-05-17","MLPT"
1830,1855,1800,1830,40200,"2023-05-19","MLPT"
1835,1850,1835,1840,15500,"2023-05-22","MLPT"
1850,1865,1850,1860,32400,"2023-05-23","MLPT"
1845,1845,1775,1830,13600,"2023-05-24","MLPT"
1830,1835,1800,1820,7200,"2023-05-25","MLPT"
1820,1860,1820,1860,14900,"2023-05-26","MLPT"
1840,1840,1820,1820,3400,"2023-05-29","MLPT"
1820,1865,1800,1850,7300,"2023-05-30","MLPT"
1850,1865,1805,1845,3900,"2023-05-31","MLPT"
1845,1845,1840,1845,5100,"2023-06-05","MLPT"
1840,1840,1815,1815,12400,"2023-06-06","MLPT"
1840,1840,1805,1820,13000,"2023-06-07","MLPT"
1820,1845,1820,1820,3800,"2023-06-08","MLPT"
1820,1845,1820,1835,1600,"2023-06-09","MLPT"
1835,1840,1830,1835,6200,"2023-06-12","MLPT"
1835,1840,1835,1840,4200,"2023-06-13","MLPT"
1840,1840,1810,1830,5500,"2023-06-14","MLPT"
1835,1840,1825,1825,10300,"2023-06-15","MLPT"
1840,1840,1830,1830,3300,"2023-06-16","MLPT"
1830,1830,1830,1830,6500,"2023-06-19","MLPT"
1830,1830,1825,1830,1100,"2023-06-20","MLPT"
1830,1830,1825,1825,4700,"2023-06-21","MLPT"
1825,1845,1815,1815,12400,"2023-06-22","MLPT"
1850,1850,1815,1815,17700,"2023-06-23","MLPT"
1850,1850,1810,1810,9000,"2023-06-26","MLPT"
1815,1815,1810,1815,13500,"2023-06-27","MLPT"
1815,1840,1815,1840,3400,"2023-07-03","MLPT"
1830,1860,1830,1840,6300,"2023-07-04","MLPT"
1840,1840,1825,1825,1300,"2023-07-05","MLPT"
1825,1870,1825,1825,6600,"2023-07-06","MLPT"
1845,1850,1820,1850,3700,"2023-07-07","MLPT"
1840,1850,1825,1850,2200,"2023-07-10","MLPT"
1855,1855,1835,1835,6700,"2023-07-11","MLPT"
1830,1875,1825,1865,21500,"2023-07-12","MLPT"
1845,1845,1830,1830,22600,"2023-07-13","MLPT"
1860,1860,1860,1860,5700,"2023-07-14","MLPT"
1860,1865,1840,1865,22900,"2023-07-17","MLPT"
1865,1870,1850,1850,11800,"2023-07-18","MLPT"
1865,1870,1850,1870,4500,"2023-07-20","MLPT"
1870,1880,1870,1880,19300,"2023-07-21","MLPT"
1880,1900,1880,1900,35800,"2023-07-24","MLPT"
1900,1930,1900,1925,54300,"2023-07-25","MLPT"
1925,1925,1885,1895,28400,"2023-07-26","MLPT"
1905,1920,1875,1875,26300,"2023-07-27","MLPT"
1875,1920,1870,1915,8700,"2023-07-28","MLPT"
1925,1925,1900,1900,21800,"2023-07-31","MLPT"
1900,1900,1850,1855,8300,"2023-08-01","MLPT"
1860,1885,1840,1885,3200,"2023-08-02","MLPT"
1885,1885,1850,1850,13300,"2023-08-03","MLPT"
1850,1865,1835,1835,15500,"2023-08-04","MLPT"
1835,1860,1835,1840,10300,"2023-08-07","MLPT"
1840,1850,1835,1845,2500,"2023-08-08","MLPT"
1850,1850,1810,1810,22400,"2023-08-09","MLPT"
1805,1810,1770,1770,76600,"2023-08-10","MLPT"
1780,1780,1740,1740,26400,"2023-08-11","MLPT"
1740,1800,1725,1775,14200,"2023-08-14","MLPT"
1770,1775,1760,1775,13600,"2023-08-15","MLPT"
1775,1795,1765,1795,9300,"2023-08-16","MLPT"
1820,1830,1820,1820,21400,"2023-08-18","MLPT"
1820,1845,1815,1820,16500,"2023-08-21","MLPT"
1825,1825,1815,1815,6900,"2023-08-22","MLPT"
1815,1820,1800,1800,15200,"2023-08-23","MLPT"
1800,1800,1800,1800,8600,"2023-08-24","MLPT"
1815,1835,1815,1825,4300,"2023-08-25","MLPT"
1825,1835,1795,1800,4900,"2023-08-28","MLPT"
1800,1800,1795,1795,7400,"2023-08-29","MLPT"
1800,1860,1790,1820,13200,"2023-08-30","MLPT"
1820,1820,1790,1800,14700,"2023-08-31","MLPT"
1820,1820,1815,1815,2900,"2023-09-01","MLPT"
1815,1830,1785,1785,17200,"2023-09-04","MLPT"
1785,1805,1770,1800,9400,"2023-09-05","MLPT"
1815,1815,1790,1795,2100,"2023-09-06","MLPT"
1795,1815,1785,1795,6200,"2023-09-07","MLPT"
1795,1795,1790,1790,4100,"2023-09-08","MLPT"
1790,1795,1790,1795,4800,"2023-09-11","MLPT"
1810,1815,1790,1790,2500,"2023-09-12","MLPT"
1790,1820,1780,1785,4400,"2023-09-13","MLPT"
1780,1795,1770,1795,11600,"2023-09-14","MLPT"
1775,1800,1775,1780,8000,"2023-09-15","MLPT"
1780,1780,1710,1770,16900,"2023-09-18","MLPT"
1815,1815,1710,1735,13100,"2023-09-19","MLPT"
1730,1775,1720,1770,15700,"2023-09-20","MLPT"
1755,1770,1725,1750,5000,"2023-09-21","MLPT"
1740,1780,1740,1780,2300,"2023-09-22","MLPT"
1780,1800,1750,1760,3000,"2023-09-25","MLPT"
1765,1790,1755,1760,2800,"2023-09-26","MLPT"
1765,1765,1755,1760,3400,"2023-09-27","MLPT"
1760,1775,1760,1760,2400,"2023-09-29","MLPT"
1760,1775,1750,1755,6000,"2023-10-02","MLPT"
1775,1775,1760,1770,1400,"2023-10-03","MLPT"
1770,1770,1750,1750,2100,"2023-10-04","MLPT"
1750,1750,1750,1750,3200,"2023-10-05","MLPT"
1750,1755,1750,1755,3100,"2023-10-06","MLPT"
1760,1760,1740,1755,4900,"2023-10-09","MLPT"
1750,1750,1735,1735,3000,"2023-10-10","MLPT"
1750,1750,1740,1750,1300,"2023-10-11","MLPT"
1750,1750,1730,1745,5100,"2023-10-12","MLPT"
1745,1745,1630,1700,6500,"2023-10-13","MLPT"
1745,1745,1685,1700,12400,"2023-10-16","MLPT"
1700,1700,1700,1700,700,"2023-10-17","MLPT"
1700,1705,1695,1700,4700,"2023-10-18","MLPT"
1700,1700,1655,1660,11900,"2023-10-19","MLPT"
1665,1665,1650,1660,6200,"2023-10-20","MLPT"
1650,1655,1645,1650,5100,"2023-10-23","MLPT"
1650,1700,1650,1700,10800,"2023-10-24","MLPT"
1650,1710,1650,1690,1400,"2023-10-25","MLPT"
1685,1685,1680,1680,700,"2023-10-26","MLPT"
1680,1680,1645,1645,9100,"2023-10-27","MLPT"
1640,1645,1630,1630,4500,"2023-10-30","MLPT"
1630,1630,1450,1570,39400,"2023-10-31","MLPT"
1600,1630,1600,1630,1600,"2023-11-01","MLPT"
1630,1630,1575,1615,8400,"2023-11-02","MLPT"
1615,1620,1600,1600,4200,"2023-11-03","MLPT"
1650,1650,1605,1620,8800,"2023-11-06","MLPT"
1615,1620,1610,1615,5000,"2023-11-07","MLPT"
1615,1615,1615,1615,500,"2023-11-08","MLPT"
1600,1600,1600,1600,300,"2023-11-09","MLPT"
1600,1600,1600,1600,3700,"2023-11-10","MLPT"
1600,1600,1580,1580,2200,"2023-11-13","MLPT"
1570,1595,1495,1595,8100,"2023-11-14","MLPT"
1590,1600,1580,1600,4400,"2023-11-15","MLPT"
1610,1610,1590,1590,1400,"2023-11-16","MLPT"
1580,1580,1580,1580,3300,"2023-11-17","MLPT"
1580,1590,1575,1590,1300,"2023-11-20","MLPT"
1595,1600,1595,1600,600,"2023-11-21","MLPT"
1600,1850,1600,1600,79900,"2023-11-22","MLPT"
1650,1650,1590,1610,17400,"2023-11-23","MLPT"
1610,1610,1600,1600,5600,"2023-11-24","MLPT"
1605,1650,1595,1625,13100,"2023-11-27","MLPT"
1625,1625,1575,1580,11700,"2023-11-28","MLPT"
1625,1625,1560,1560,7800,"2023-11-29","MLPT"
1560,1615,1560,1575,7800,"2023-11-30","MLPT"
1580,1600,1510,1535,13500,"2023-12-01","MLPT"
1540,1595,1540,1570,11800,"2023-12-04","MLPT"
1575,1605,1550,1605,7700,"2023-12-05","MLPT"
1605,1605,1600,1600,10700,"2023-12-06","MLPT"
1550,1615,1550,1600,4600,"2023-12-07","MLPT"
1590,1600,1590,1600,1600,"2023-12-08","MLPT"
1600,1600,1560,1580,28100,"2023-12-11","MLPT"
1570,1605,1560,1570,5400,"2023-12-12","MLPT"
1600,1610,1560,1610,11800,"2023-12-13","MLPT"
1610,1610,1605,1605,400,"2023-12-14","MLPT"
1590,1615,1555,1615,2800,"2023-12-15","MLPT"
1570,1615,1570,1570,3000,"2023-12-18","MLPT"
1570,1605,1570,1595,7400,"2023-12-19","MLPT"
1595,1605,1510,1575,19300,"2023-12-20","MLPT"
1560,1575,1500,1500,14000,"2023-12-21","MLPT"
1500,1580,1500,1520,24100,"2023-12-22","MLPT"
1520,1570,1520,1565,28900,"2023-12-27","MLPT"
1565,1565,1555,1565,3600,"2023-12-28","MLPT"
1580,1580,1565,1570,45000,"2023-12-29","MLPT"
1585,1585,1525,1550,4300,"2024-01-02","MLPT"
1570,1580,1555,1560,4900,"2024-01-03","MLPT"
1585,1585,1585,1585,1000,"2024-01-04","MLPT"
1585,1605,1580,1600,66400,"2024-01-05","MLPT"
1600,1600,1590,1590,6300,"2024-01-08","MLPT"
1600,1635,1590,1590,31000,"2024-01-09","MLPT"
1580,1610,1580,1610,9400,"2024-01-10","MLPT"
1610,1615,1610,1615,5200,"2024-01-11","MLPT"
1615,1620,1610,1615,5800,"2024-01-12","MLPT"
1615,1630,1615,1630,5700,"2024-01-15","MLPT"
1615,1630,1615,1625,6000,"2024-01-16","MLPT"
1615,1625,1605,1605,4200,"2024-01-17","MLPT"
1625,1625,1605,1625,6300,"2024-01-18","MLPT"
1625,1625,1615,1615,1900,"2024-01-19","MLPT"
1615,1635,1615,1620,16900,"2024-01-22","MLPT"
1635,1635,1615,1630,3900,"2024-01-23","MLPT"
1630,1630,1600,1600,3200,"2024-01-24","MLPT"
1610,1920,1610,1900,52300,"2024-01-25","MLPT"
1850,1890,1700,1870,45500,"2024-01-26","MLPT"
1870,1870,1725,1815,34100,"2024-01-29","MLPT"
1765,2090,1765,1830,68300,"2024-01-30","MLPT"
1830,1945,1570,1705,58900,"2024-01-31","MLPT"
1705,1705,1480,1525,142000,"2024-02-01","MLPT"
1560,1570,1510,1520,11600,"2024-02-02","MLPT"
1535,1550,1535,1550,8700,"2024-02-05","MLPT"
1555,1560,1550,1560,1900,"2024-02-06","MLPT"
1560,1560,1510,1540,3700,"2024-02-07","MLPT"
1540,1590,1505,1540,18200,"2024-02-12","MLPT"
1540,1600,1515,1595,11800,"2024-02-13","MLPT"
1595,1595,1535,1575,5200,"2024-02-15","MLPT"
1570,1570,1510,1520,13500,"2024-02-16","MLPT"
1520,1530,1500,1530,17400,"2024-02-19","MLPT"
1530,1545,1530,1540,1300,"2024-02-20","MLPT"
1540,1540,1535,1540,1400,"2024-02-21","MLPT"
1540,1540,1505,1540,5600,"2024-02-22","MLPT"
1535,1575,1505,1575,1800,"2024-02-23","MLPT"
1575,1575,1500,1565,12800,"2024-02-26","MLPT"
1570,1600,1515,1520,11000,"2024-02-27","MLPT"
1530,1535,1510,1530,6400,"2024-02-28","MLPT"
1525,1525,1510,1510,12600,"2024-02-29","MLPT"
1510,1525,1500,1525,5200,"2024-03-01","MLPT"
1520,1520,1505,1510,10200,"2024-03-04","MLPT"
1505,1530,1500,1500,5700,"2024-03-05","MLPT"
1500,1525,1480,1490,9200,"2024-03-06","MLPT"
1490,1530,1485,1515,8700,"2024-03-07","MLPT"
1515,1520,1485,1500,7200,"2024-03-08","MLPT"
1500,1550,1500,1530,5000,"2024-03-13","MLPT"
1530,1530,1520,1520,1700,"2024-03-14","MLPT"
1520,1530,1505,1525,2300,"2024-03-15","MLPT"
1525,1525,1520,1525,3400,"2024-03-18","MLPT"
1525,1525,1485,1500,7200,"2024-03-19","MLPT"
1500,1515,1490,1495,5700,"2024-03-20","MLPT"
1495,1525,1495,1520,7800,"2024-03-21","MLPT"
1515,1515,1515,1515,2200,"2024-03-22","MLPT"
1520,1520,1510,1510,7700,"2024-03-25","MLPT"
1530,1530,1495,1495,13300,"2024-03-26","MLPT"
1495,1510,1495,1510,1600,"2024-03-27","MLPT"
1510,1800,1390,1590,188100,"2024-03-28","MLPT"
1590,1590,1500,1515,34700,"2024-04-01","MLPT"
1530,1695,1530,1585,36200,"2024-04-02","MLPT"
1590,1635,1490,1570,38000,"2024-04-03","MLPT"
1540,1570,1450,1485,55800,"2024-04-04","MLPT"
1515,1520,1480,1480,32800,"2024-04-05","MLPT"
1750,1800,1500,1500,9600,"2024-04-16","MLPT"
1500,1515,1500,1500,13100,"2024-04-17","MLPT"
1505,1530,1505,1530,11700,"2024-04-18","MLPT"
1550,1555,1525,1550,7900,"2024-04-19","MLPT"
1530,1550,1530,1545,2100,"2024-04-22","MLPT"
1565,1565,1545,1545,20600,"2024-04-23","MLPT"
1505,1545,1505,1530,22900,"2024-04-24","MLPT"
1530,1530,1505,1525,2500,"2024-04-25","MLPT"
1525,1525,1510,1510,4900,"2024-04-26","MLPT"
1510,1550,1400,1495,4600,"2024-04-29","MLPT"
1560,1570,1415,1530,14200,"2024-04-30","MLPT"
1540,1595,1510,1555,77500,"2024-05-02","MLPT"
1560,1600,1555,1570,29000,"2024-05-03","MLPT"
1570,1680,1570,1620,501500,"2024-05-06","MLPT"
1480,1500,1300,1425,293000,"2024-05-07","MLPT"
1425,1460,1360,1405,49400,"2024-05-08","MLPT"
1400,1420,1310,1320,54000,"2024-05-13","MLPT"
1320,1320,1215,1285,77700,"2024-05-14","MLPT"
1250,1260,1200,1200,62300,"2024-05-15","MLPT"
1205,1210,1185,1210,70800,"2024-05-16","MLPT"
1220,1300,1220,1230,22900,"2024-05-17","MLPT"
1240,1250,1220,1240,54700,"2024-05-20","MLPT"
1240,1245,1210,1230,19200,"2024-05-21","MLPT"
1210,1255,1210,1240,11400,"2024-05-22","MLPT"
1240,1245,1235,1240,38200,"2024-05-27","MLPT"
1240,1240,1235,1240,26500,"2024-05-28","MLPT"
1240,1245,1235,1235,18600,"2024-05-29","MLPT"
1235,1245,1230,1235,4600,"2024-05-30","MLPT"
1285,1285,1205,1210,14600,"2024-05-31","MLPT"
1235,1235,1210,1230,8600,"2024-06-03","MLPT"
1235,1235,1225,1225,6700,"2024-06-04","MLPT"
1225,1230,1210,1220,4700,"2024-06-05","MLPT"
1220,1235,1200,1235,15600,"2024-06-06","MLPT"
1240,1240,1230,1230,7200,"2024-06-07","MLPT"
1300,1300,1230,1290,55600,"2024-06-10","MLPT"
1290,1300,1260,1260,24200,"2024-06-11","MLPT"
1300,1300,1270,1270,8000,"2024-06-12","MLPT"
1275,1275,1230,1260,2700,"2024-06-13","MLPT"
1290,1290,1240,1250,2700,"2024-06-14","MLPT"
1250,1250,1200,1230,20400,"2024-06-19","MLPT"
1230,1230,1195,1200,18200,"2024-06-20","MLPT"
1230,1250,1230,1230,7700,"2024-06-21","MLPT"
1230,1260,1230,1235,7800,"2024-06-24","MLPT"
1230,1235,1215,1220,4500,"2024-06-25","MLPT"
1220,1235,1215,1215,3500,"2024-06-26","MLPT"
1220,1230,1220,1230,800,"2024-06-27","MLPT"
1240,1240,1220,1235,8800,"2024-06-28","MLPT"
1240,1250,1215,1220,7200,"2024-07-01","MLPT"
1210,1220,1210,1210,18200,"2024-07-02","MLPT"
1215,1235,1205,1210,36200,"2024-07-03","MLPT"
1215,1240,1215,1235,2800,"2024-07-04","MLPT"
1235,1235,1215,1220,16300,"2024-07-05","MLPT"
1220,1220,1215,1220,14400,"2024-07-08","MLPT"
1215,1220,1210,1210,7400,"2024-07-09","MLPT"
1210,1230,1210,1225,27400,"2024-07-10","MLPT"
1220,1230,1220,1220,13700,"2024-07-11","MLPT"
1220,1230,1215,1230,20200,"2024-07-12","MLPT"
1230,1235,1220,1235,26700,"2024-07-15","MLPT"
1235,1240,1200,1235,54300,"2024-07-16","MLPT"
1230,1235,1225,1225,29200,"2024-07-17","MLPT"
1225,1230,1225,1225,6200,"2024-07-18","MLPT"
1230,1235,1220,1235,31500,"2024-07-19","MLPT"
1235,1240,1235,1240,66600,"2024-07-22","MLPT"
1240,1240,1240,1240,9800,"2024-07-23","MLPT"
1255,1255,1235,1240,46100,"2024-07-24","MLPT"
1240,1240,1235,1240,3400,"2024-07-25","MLPT"
1240,1245,1240,1240,10400,"2024-07-26","MLPT"
1240,1240,1230,1230,12300,"2024-07-29","MLPT"
1230,1395,1230,1355,369300,"2024-07-30","MLPT"
1350,1365,1295,1330,100300,"2024-07-31","MLPT"
1335,1380,1330,1365,56100,"2024-08-01","MLPT"
1365,1365,1345,1350,24900,"2024-08-02","MLPT"
1350,1350,1295,1295,57600,"2024-08-05","MLPT"
1300,1400,1295,1400,126700,"2024-08-06","MLPT"
1390,1425,1375,1400,96200,"2024-08-07","MLPT"
1400,1510,1380,1450,119700,"2024-08-08","MLPT"
1450,1600,1400,1445,174900,"2024-08-09","MLPT"
1445,1495,1425,1450,40000,"2024-08-12","MLPT"
1450,1540,1440,1535,235400,"2024-08-13","MLPT"
1540,1825,1535,1695,1419200,"2024-08-14","MLPT"
1695,1785,1695,1695,3549200,"2024-08-15","MLPT"
1700,1750,1695,1750,859300,"2024-08-16","MLPT"
1750,1785,1750,1755,1768900,"2024-08-19","MLPT"
1755,1775,1750,1755,1622300,"2024-08-20","MLPT"
1760,1775,1750,1760,3101800,"2024-08-21","MLPT"
1700,1700,1550,1565,927100,"2024-08-22","MLPT"
1565,1590,1550,1585,392100,"2024-08-23","MLPT"
1585,1600,1435,1530,608700,"2024-08-26","MLPT"
1530,1545,1515,1525,357600,"2024-08-27","MLPT"
1525,1535,1515,1530,208800,"2024-08-28","MLPT"
1530,1600,1500,1540,1773600,"2024-08-29","MLPT"
1540,1650,1540,1630,721200,"2024-08-30","MLPT"
1635,1705,1630,1700,1448200,"2024-09-02","MLPT"
1700,1760,1700,1730,696200,"2024-09-03","MLPT"
1730,1735,1695,1720,395700,"2024-09-04","MLPT"
1710,1780,1700,1745,629600,"2024-09-05","MLPT"
1750,1895,1745,1850,2082600,"2024-09-06","MLPT"
1855,2310,1850,2310,1395600,"2024-09-09","MLPT"
2600,2880,2600,2880,1021100,"2024-09-10","MLPT"
3050,3600,2980,3600,1016700,"2024-09-11","MLPT"
3600,3600,3600,3600,0,"2024-09-12","MLPT"
3670,4500,3500,4330,3303500,"2024-09-13","MLPT"
4330,4330,4330,4330,0,"2024-09-17","MLPT"
4330,4330,4330,4330,0,"2024-09-18","MLPT"
4330,4330,4330,4330,0,"2024-09-19","MLPT"
4330,4330,4330,4330,0,"2024-09-20","MLPT"
4330,4330,4330,4330,0,"2024-09-23","MLPT"
4330,4330,4330,4330,0,"2024-09-24","MLPT"
4760,4760,4760,4760,686700,"2024-09-25","MLPT"
5225,5225,5225,5225,863000,"2024-09-26","MLPT"
5725,5725,5725,5725,897900,"2024-09-27","MLPT"
6275,6275,6275,6275,879600,"2024-09-30","MLPT"
6900,6900,6275,6275,1540900,"2024-10-01","MLPT"
5850,5850,5650,5650,31200,"2024-10-02","MLPT"
5125,5650,5125,5650,994600,"2024-10-03","MLPT"
5650,6100,4800,5400,396700,"2024-10-04","MLPT"
5400,5750,4780,4900,420000,"2024-10-07","MLPT"
4900,4930,4500,4800,208700,"2024-10-08","MLPT"
4800,5225,4800,5125,697700,"2024-10-09","MLPT"
5200,6125,5200,6050,523400,"2024-10-10","MLPT"
6050,6925,6000,6800,633100,"2024-10-11","MLPT"
6900,8100,6900,8000,572400,"2024-10-14","MLPT"
8025,9600,8000,9100,3659300,"2024-10-15","MLPT"
9100,10775,9100,9700,1661500,"2024-10-16","MLPT"
9775,11625,9775,11600,1780100,"2024-10-17","MLPT"
11675,13900,11675,13900,1126000,"2024-10-18","MLPT"
13900,13900,13900,13900,0,"2024-10-21","MLPT"
13900,13900,13900,13900,0,"2024-10-22","MLPT"
13900,13900,13900,13900,0,"2024-10-23","MLPT"
13900,13900,13900,13900,0,"2024-10-24","MLPT"
13900,13900,13900,13900,0,"2024-10-25","MLPT"
15000,15275,15000,15275,664800,"2024-10-28","MLPT"
15250,16000,15025,15800,164800,"2024-10-29","MLPT"
15600,15600,14225,14225,229800,"2024-10-30","MLPT"
15200,15400,15200,15400,69000,"2024-10-31","MLPT"
16925,16925,16925,16925,104100,"2024-11-01","MLPT"
17200,17800,17200,17800,74100,"2024-11-04","MLPT"
17800,17800,17200,17200,41300,"2024-11-05","MLPT"
17100,17300,14525,15450,234400,"2024-11-06","MLPT"
15450,15500,12500,12500,320400,"2024-11-07","MLPT"
12500,15000,11525,15000,519200,"2024-11-08","MLPT"
15250,18000,15250,18000,1038300,"2024-11-11","MLPT"
18000,21600,18000,21600,438300,"2024-11-12","MLPT"
22000,25900,21900,25900,609600,"2024-11-13","MLPT"
26200,31075,26200,31050,465500,"2024-11-14","MLPT"
31075,37000,25900,32025,683400,"2024-11-15","MLPT"
32025,35100,25625,25750,430900,"2024-11-18","MLPT"
25750,30500,25600,27025,640300,"2024-11-19","MLPT"
27125,28200,24000,24200,271300,"2024-11-20","MLPT"
24275,27100,23250,25900,310700,"2024-11-21","MLPT"
25900,26000,24650,25000,88200,"2024-11-22","MLPT"
25000,25300,24100,24350,723800,"2024-11-25","MLPT"
24300,24825,23525,23900,241200,"2024-11-26","MLPT"
23900,23900,22025,22725,193200,"2024-11-28","MLPT"
22725,23225,20750,21400,102000,"2024-11-29","MLPT"
21400,24000,20125,21400,254500,"2024-12-02","MLPT"
21400,22300,21400,21800,38300,"2024-12-03","MLPT"
21800,22500,21400,21900,47600,"2024-12-04","MLPT"
21700,24775,21700,22150,146100,"2024-12-05","MLPT"
22150,22650,21800,21950,44900,"2024-12-06","MLPT"
22200,22200,21500,21500,87300,"2024-12-09","MLPT"
21500,21500,20500,20650,76800,"2024-12-10","MLPT"
20675,21500,20400,20550,53400,"2024-12-11","MLPT"
20575,20575,19500,20175,49100,"2024-12-12","MLPT"
20225,21325,19775,20500,81900,"2024-12-13","MLPT"
20500,20575,18550,18600,70100,"2024-12-16","MLPT"
18675,18975,18225,18275,33200,"2024-12-17","MLPT"
18275,18700,17950,18250,22400,"2024-12-18","MLPT"
18000,18000,16800,17475,41900,"2024-12-19","MLPT"
17475,18100,16975,18000,73800,"2024-12-20","MLPT"
18050,18475,17500,18000,26300,"2024-12-23","MLPT"
18000,19350,17500,19000,77900,"2024-12-24","MLPT"
19025,19025,18500,18650,7500,"2024-12-27","MLPT"
18650,18650,18100,18500,25600,"2024-12-30","MLPT"
18050,20150,18050,19375,33600,"2025-01-02","MLPT"
19375,19425,18875,18875,15700,"2025-01-03","MLPT"
18900,19375,18850,19250,14800,"2025-01-06","MLPT"
19250,19375,18825,18875,25500,"2025-01-07","MLPT"
18875,19000,18700,18700,1570300,"2025-01-08","MLPT"
18700,19025,17500,19000,15700,"2025-01-09","MLPT"
19025,19250,18400,18750,37600,"2025-01-10","MLPT"
18775,19100,18025,18575,29900,"2025-01-13","MLPT"
18575,18650,18300,18600,6300,"2025-01-14","MLPT"
18600,18600,18100,18450,98100,"2025-01-15","MLPT"
18450,18825,18200,18650,13800,"2025-01-16","MLPT"
18850,18850,18225,18250,6200,"2025-01-17","MLPT"
18250,18400,18000,18100,16700,"2025-01-20","MLPT"
18100,18200,17725,18000,28800,"2025-01-21","MLPT"
18000,18000,17450,17975,35200,"2025-01-22","MLPT"
17975,17975,17425,17450,17700,"2025-01-23","MLPT"
17425,17600,17225,17400,111900,"2025-01-24","MLPT"
17400,17600,17350,17400,85800,"2025-01-30","MLPT"
17400,19000,17375,18175,38100,"2025-01-31","MLPT"
17950,21800,17950,21800,465300,"2025-02-03","MLPT"
24200,26150,23925,26150,210400,"2025-02-04","MLPT"
28000,31375,28000,31375,358000,"2025-02-05","MLPT"
31375,31375,31375,31375,0,"2025-02-06","MLPT"
37650,37650,25500,30000,213100,"2025-02-07","MLPT"
29000,35800,28600,31250,86500,"2025-02-10","MLPT"
31300,34000,30775,32975,61300,"2025-02-11","MLPT"
33175,35300,28500,30600,79200,"2025-02-12","MLPT"
30600,32800,30600,31050,48000,"2025-02-13","MLPT"
31250,32000,30525,30800,27600,"2025-02-14","MLPT"
30800,32175,30800,31900,46600,"2025-02-17","MLPT"
31900,38275,31875,38275,115600,"2025-02-18","MLPT"
38275,38275,38275,38275,0,"2025-02-19","MLPT"
38275,38275,38275,38275,0,"2025-02-20","MLPT"
38275,38275,38275,38275,0,"2025-02-21","MLPT"
38275,38275,38275,38275,0,"2025-02-24","MLPT"
38275,38275,38275,38275,0,"2025-02-25","MLPT"
42100,42100,42000,42000,181900,"2025-02-26","MLPT"
42150,42150,37800,37800,44100,"2025-02-27","MLPT"
36100,40000,36100,40000,26600,"2025-02-28","MLPT"
40000,40000,39975,39975,13800,"2025-03-03","MLPT"
39000,39000,38500,38500,12100,"2025-03-04","MLPT"
38400,38400,37100,38375,2400,"2025-03-05","MLPT"
40000,42000,40000,40000,39500,"2025-03-06","MLPT"
41000,41400,36750,39700,60700,"2025-03-07","MLPT"
39700,47625,37750,44125,394200,"2025-03-10","MLPT"
43925,48000,42475,46475,137000,"2025-03-11","MLPT"
46475,46500,40450,41600,62200,"2025-03-12","MLPT"
41600,44275,41300,42775,29100,"2025-03-13","MLPT"
42775,42775,39500,42500,40700,"2025-03-14","MLPT"
42400,42400,39500,41000,27300,"2025-03-17","MLPT"
41000,42550,38500,41500,27200,"2025-03-18","MLPT"
39925,42000,39375,40975,63100,"2025-03-19","MLPT"
40975,41975,39850,40550,19800,"2025-03-20","MLPT"
40550,42500,40400,40550,18400,"2025-03-21","MLPT"
40600,42025,38150,41975,21900,"2025-03-24","MLPT"
41900,41900,41000,41000,3400,"2025-03-25","MLPT"
41000,41500,39500,41000,11100,"2025-03-26","MLPT"
41000,41750,40200,40700,10700,"2025-03-27","MLPT"
39500,39500,36775,37000,22000,"2025-04-08","MLPT"
37000,37000,32025,35000,43300,"2025-04-09","MLPT"
34500,35000,34475,34700,20800,"2025-04-10","MLPT"
34675,35000,33500,35000,17800,"2025-04-11","MLPT"
38000,38000,36750,37250,8400,"2025-04-14","MLPT"
37250,37475,35000,35000,220100,"2025-04-15","MLPT"
35200,37250,34800,35325,508800,"2025-04-16","MLPT"
35325,36200,35325,36200,4300,"2025-04-17","MLPT"
36500,37100,36225,37000,92800,"2025-04-21","MLPT"
37000,37050,35850,36000,27300,"2025-04-22","MLPT"
36075,36350,36000,36000,18600,"2025-04-23","MLPT"
36075,36450,35250,35500,18200,"2025-04-24","MLPT"
35525,35675,35500,35500,2400,"2025-04-25","MLPT"
35500,35600,35000,35000,5900,"2025-04-28","MLPT"
35050,35300,34725,35000,4100,"2025-04-29","MLPT"
35000,35000,34900,34900,3700,"2025-04-30","MLPT"
34900,34900,33875,33875,5700,"2025-05-02","MLPT"
33500,33550,32875,32900,17400,"2025-05-05","MLPT"
32900,32900,31450,31625,10400,"2025-05-06","MLPT"
31625,35750,31625,34000,18200,"2025-05-07","MLPT"
34000,34000,32525,32550,6900,"2025-05-08","MLPT"
32550,32600,32500,32500,3000,"2025-05-09","MLPT"
32650,33300,30025,30025,36700,"2025-05-14","MLPT"
30100,31900,30100,31025,21500,"2025-05-15","MLPT"
31025,32150,30975,30975,8100,"2025-05-16","MLPT"
30975,30975,30050,30050,12200,"2025-05-19","MLPT"
30050,30150,29850,29850,13000,"2025-05-20","MLPT"
30000,30000,25425,26250,79800,"2025-05-21","MLPT"
26275,26900,26200,26250,25300,"2025-05-22","MLPT"
26000,26000,25475,25750,6500,"2025-05-23","MLPT"
25750,25750,25275,25475,7700,"2025-05-26","MLPT"
25475,25500,24300,24625,9800,"2025-05-27","MLPT"
24625,24625,23400,23675,5600,"2025-05-28","MLPT"
23250,23250,21850,22050,22800,"2025-06-02","MLPT"
20525,21600,20525,21075,17100,"2025-06-03","MLPT"
21075,25275,21050,25275,26900,"2025-06-04","MLPT"
30325,30325,28300,30325,261900,"2025-06-05","MLPT"
31000,36375,31000,36375,141500,"2025-06-10","MLPT"
39525,43250,37100,39600,161300,"2025-06-11","MLPT"
40400,40400,35200,35200,57800,"2025-06-12","MLPT"
35200,35900,31950,34150,29800,"2025-06-13","MLPT"
34100,34150,32325,32550,17700,"2025-06-16","MLPT"
38400,38400,35250,36000,45300,"2025-06-17","MLPT"
36250,36250,34500,34850,43200,"2025-06-18","MLPT"
34850,34875,33250,33500,14800,"2025-06-19","MLPT"
33500,40200,33500,39450,132600,"2025-06-20","MLPT"
40000,40225,35725,37200,26300,"2025-06-23","MLPT"
36100,37200,35325,36100,9000,"2025-06-24","MLPT"
36100,36100,34950,35950,5600,"2025-06-25","MLPT"
35950,35950,34800,35000,510300,"2025-06-26","MLPT"
35750,36500,35000,35500,5400,"2025-06-30","MLPT"
35500,36000,35000,36000,6300,"2025-07-01","MLPT"
36000,36000,33300,33925,11300,"2025-07-02","MLPT"
34000,34725,33950,33950,4300,"2025-07-03","MLPT"
33950,34025,33900,33900,2000,"2025-07-04","MLPT"
33900,34000,33025,33025,14500,"2025-07-07","MLPT"
33050,33100,31000,31925,15500,"2025-07-08","MLPT"
31925,32500,31400,31975,12200,"2025-07-09","MLPT"
31975,32000,30800,31450,37200,"2025-07-10","MLPT"
31575,32075,31575,31875,8300,"2025-07-11","MLPT"
33875,33875,31525,32200,6300,"2025-07-14","MLPT"
32125,32200,31450,31500,10100,"2025-07-15","MLPT"
31525,31550,31475,31525,6400,"2025-07-16","MLPT"
31550,33025,31450,32000,18300,"2025-07-17","MLPT"
32000,33500,31850,32600,22900,"2025-07-18","MLPT"
32575,32575,31975,32450,6300,"2025-07-21","MLPT"
32450,32600,32000,32200,5700,"2025-07-22","MLPT"
32200,32350,31950,32350,7600,"2025-07-23","MLPT"
32375,33000,32250,32525,28500,"2025-07-24","MLPT"
32525,32525,31900,32025,21300,"2025-07-25","MLPT"
32100,32375,32075,32375,2000,"2025-07-28","MLPT"
32375,38850,32100,38850,200700,"2025-07-29","MLPT"
41450,44975,38850,39075,103700,"2025-07-30","MLPT"
39075,39100,36025,36925,16100,"2025-07-31","MLPT"
36925,39650,36925,39650,31800,"2025-08-01","MLPT"
39650,42000,39400,41000,59100,"2025-08-04","MLPT"
41500,41975,40000,40250,13900,"2025-08-05","MLPT"
40675,41200,39800,39900,8300,"2025-08-06","MLPT"
39900,40600,39650,40000,13900,"2025-08-07","MLPT"
39750,43000,39750,43000,45000,"2025-08-08","MLPT"
43000,51600,43000,51600,73100,"2025-08-11","MLPT"
58500,61900,51500,61900,103100,"2025-08-12","MLPT"
63025,74275,63000,66750,208800,"2025-08-13","MLPT"
66750,66750,66750,66750,0,"2025-08-14","MLPT"
70000,80000,70000,70500,251000,"2025-08-15","MLPT"
NA,NA,NA,NA,NA,"2025-08-18","MLPT"
74525,80425,68000,68000,224200,"2025-08-19","MLPT"
72525,77900,70500,70500,249000,"2025-08-20","MLPT"
74975,81150,72800,72800,258800,"2025-08-21","MLPT"
75000,80500,75000,75925,184300,"2025-08-22","MLPT"
80050,80975,75800,77000,337200,"2025-08-25","MLPT"
78500,80500,78350,79500,149000,"2025-08-26","MLPT"
79500,79500,79500,79500,0,"2025-08-27","MLPT"
79500,79500,79500,79500,0,"2025-08-28","MLPT"
79500,79500,79500,79500,0,"2025-08-29","MLPT"
79500,79500,79500,79500,0,"2025-09-01","MLPT"
79400,79400,78000,78000,6100,"2025-09-02","MLPT"
78000,78000,77850,77850,16000,"2025-09-03","MLPT"
78000,78000,77900,77925,36100,"2025-09-04","MLPT"
77925,77925,77400,77400,4400,"2025-09-08","MLPT"
77200,77200,72500,72500,46200,"2025-09-09","MLPT"
72500,72500,72250,72250,4900,"2025-09-10","MLPT"
72250,72300,72250,72300,6200,"2025-09-11","MLPT"
72300,85975,72250,80025,59700,"2025-09-12","MLPT"
83500,91000,80025,91000,311400,"2025-09-15","MLPT"
91000,109200,91000,109200,213900,"2025-09-16","MLPT"
117300,131025,117300,131025,88900,"2025-09-17","MLPT"
150000,157225,150000,157225,71900,"2025-09-18","MLPT"
157225,157225,157225,157225,0,"2025-09-19","MLPT"
157225,157225,157225,157225,0,"2025-09-22","MLPT"
157225,157225,157225,157225,0,"2025-09-23","MLPT"
157225,157225,157225,157225,0,"2025-09-24","MLPT"
157225,157225,157225,157225,0,"2025-09-25","MLPT"
157225,157225,157225,157225,0,"2025-09-26","MLPT"
152000,152200,149000,149000,24800,"2025-09-29","MLPT"
148950,148950,147000,147000,20400,"2025-09-30","MLPT"
147000,148200,147000,148200,5000,"2025-10-01","MLPT"
148500,163000,148500,163000,5400,"2025-10-02","MLPT"
179300,179300,179300,179300,3200,"2025-10-03","MLPT"
195000,197225,195000,197225,37100,"2025-10-06","MLPT"
216925,216925,214900,214900,39000,"2025-10-07","MLPT"
219100,257875,197000,225700,62600,"2025-10-08","MLPT"
225700,232000,191850,191900,69800,"2025-10-09","MLPT"
191900,202900,164475,2e+05,38000,"2025-10-10","MLPT"
2e+05,210250,2e+05,204075,44700,"2025-10-13","MLPT"
204150,204150,189900,193150,29600,"2025-10-14","MLPT"
193150,193150,164200,164200,64500,"2025-10-15","MLPT"
164200,175000,139575,147000,47000,"2025-10-16","MLPT"
147000,147625,124950,124950,19600,"2025-10-17","MLPT"
124950,124950,106225,106225,13900,"2025-10-20","MLPT"
106200,106200,90300,90300,134700,"2025-10-21","MLPT"
77000,93875,77000,85000,188100,"2025-10-22","MLPT"
85025,89200,81975,85500,83300,"2025-10-23","MLPT"
85500,85500,82500,84750,29500,"2025-10-24","MLPT"
84750,84750,73500,74025,57900,"2025-10-27","MLPT"
74450,85925,74450,84800,103200,"2025-10-28","MLPT"
85250,85250,79000,80000,39400,"2025-10-29","MLPT"
80725,82050,80725,81000,18600,"2025-10-30","MLPT"
82000,82250,80000,80000,14500,"2025-10-31","MLPT"
81725,81750,79250,80000,16700,"2025-11-03","MLPT"
80800,80800,79250,79400,16300,"2025-11-04","MLPT"
80000,81500,79500,79775,6600,"2025-11-05","MLPT"
79800,80475,79600,79625,16800,"2025-11-06","MLPT"
79800,79800,78600,78800,7700,"2025-11-07","MLPT"
78850,79500,78800,79500,7900,"2025-11-10","MLPT"
79500,79500,76000,76675,10900,"2025-11-11","MLPT"
77400,80900,77200,78575,12200,"2025-11-12","MLPT"
78575,79500,78125,78200,5500,"2025-11-13","MLPT"
78200,78500,77500,77525,3800,"2025-11-14","MLPT"
77550,78200,77450,78000,7300,"2025-11-17","MLPT"
77700,78000,77700,78000,9900,"2025-11-18","MLPT"
78000,78000,77425,77450,3600,"2025-11-19","MLPT"
77450,77450,75000,75950,10900,"2025-11-20","MLPT"
75950,76000,75500,75500,2300,"2025-11-21","MLPT"
75500,75500,73000,73150,15000,"2025-11-24","MLPT"
73150,73950,72050,72300,9600,"2025-11-25","MLPT"
72300,75000,72000,74975,12300,"2025-11-26","MLPT"
81750,86050,74400,75050,25500,"2025-11-27","MLPT"
75100,75475,74975,75200,6400,"2025-11-28","MLPT"
74100,74100,72975,73025,4200,"2025-12-01","MLPT"
73975,73975,72000,72000,8700,"2025-12-02","MLPT"
72025,72350,72000,72225,6900,"2025-12-03","MLPT"
72225,72500,72225,72500,1800,"2025-12-04","MLPT"
72500,72500,72000,72375,2700,"2025-12-05","MLPT"
72375,72375,72025,72125,2800,"2025-12-08","MLPT"
72125,72500,72000,72500,4700,"2025-12-09","MLPT"
72475,72475,70800,71025,7900,"2025-12-10","MLPT"
71050,73600,69000,70000,6300,"2025-12-11","MLPT"
70000,70000,67725,67750,5700,"2025-12-12","MLPT"