"Open","High","Low","Close","Volume","Date","Emiten"
298.975830078125,301.446685791016,271.796203613281,298.975830078125,61257260,"2007-01-02","MLPL"
291.563201904297,303.917572021484,291.563201904297,291.563201904297,28294839,"2007-01-03","MLPL"
289.092315673828,298.975830078125,289.092315673828,289.092315673828,23282039,"2007-01-04","MLPL"
298.975830078125,301.446685791016,286.621459960938,298.975830078125,30108772,"2007-01-05","MLPL"
313.801055908203,318.742828369141,296.504943847656,313.801055908203,70462500,"2007-01-08","MLPL"
306.388458251953,316.271942138672,301.446685791016,306.388458251953,41334961,"2007-01-09","MLPL"
294.034088134766,294.034088134766,294.034088134766,294.034088134766,27460521,"2007-01-10","MLPL"
301.446685791016,311.330200195312,291.563201904297,301.446685791016,31977542,"2007-01-11","MLPL"
296.504943847656,308.859313964844,286.621459960938,296.504943847656,23573434,"2007-01-12","MLPL"
303.917572021484,303.917572021484,298.975830078125,303.917572021484,22285429,"2007-01-15","MLPL"
296.504943847656,308.859313964844,296.504943847656,296.504943847656,11421259,"2007-01-16","MLPL"
296.504943847656,301.446685791016,294.034088134766,296.504943847656,25211113,"2007-01-17","MLPL"
303.917572021484,306.388458251953,294.034088134766,303.917572021484,53607940,"2007-01-18","MLPL"
328.626312255859,331.097198486328,301.446685791016,328.626312255859,136183761,"2007-01-19","MLPL"
343.451568603516,358.276824951172,328.626312255859,343.451568603516,240606499,"2007-01-22","MLPL"
331.097198486328,343.451568603516,328.626312255859,331.097198486328,38475244,"2007-01-23","MLPL"
326.155456542969,336.038940429688,323.6845703125,326.155456542969,31536202,"2007-01-24","MLPL"
308.859313964844,328.626312255859,303.917572021484,308.859313964844,45910668,"2007-01-25","MLPL"
313.801055908203,313.801055908203,298.975830078125,313.801055908203,17266356,"2007-01-26","MLPL"
308.859313964844,313.801055908203,306.388458251953,308.859313964844,8626702,"2007-01-29","MLPL"
308.859313964844,316.271942138672,306.388458251953,308.859313964844,11948805,"2007-01-30","MLPL"
301.446685791016,311.330200195312,298.975830078125,301.446685791016,8030152,"2007-01-31","MLPL"
311.330200195312,313.801055908203,301.446685791016,311.330200195312,26948352,"2007-02-01","MLPL"
308.859313964844,313.801055908203,313.801055908203,308.859313964844,3642637,"2007-02-02","MLPL"
303.917572021484,306.388458251953,303.917572021484,303.917572021484,3023221,"2007-02-05","MLPL"
313.801055908203,316.271942138672,301.446685791016,313.801055908203,18201045,"2007-02-06","MLPL"
316.271942138672,326.155456542969,313.801055908203,316.271942138672,37248149,"2007-02-07","MLPL"
321.213684082031,323.6845703125,311.330200195312,321.213684082031,35498161,"2007-02-08","MLPL"
321.213684082031,321.213684082031,321.213684082031,321.213684082031,0,"2007-02-09","MLPL"
308.859313964844,316.271942138672,306.388458251953,308.859313964844,9263116,"2007-02-12","MLPL"
306.388458251953,313.801055908203,306.388458251953,306.388458251953,3505236,"2007-02-13","MLPL"
306.388458251953,308.859313964844,303.917572021484,306.388458251953,7662469,"2007-02-14","MLPL"
311.330200195312,313.801055908203,303.917572021484,311.330200195312,18041992,"2007-02-15","MLPL"
303.917572021484,311.330200195312,303.917572021484,303.917572021484,6954420,"2007-02-16","MLPL"
306.388458251953,308.859313964844,303.917572021484,306.388458251953,8388325,"2007-02-19","MLPL"
308.859313964844,308.859313964844,303.917572021484,308.859313964844,2834421,"2007-02-20","MLPL"
308.859313964844,311.330200195312,303.917572021484,308.859313964844,11360754,"2007-02-21","MLPL"
303.917572021484,308.859313964844,301.446685791016,303.917572021484,6482522,"2007-02-22","MLPL"
301.446685791016,303.917572021484,301.446685791016,301.446685791016,3622401,"2007-02-23","MLPL"
301.446685791016,301.446685791016,296.504943847656,301.446685791016,5739668,"2007-02-26","MLPL"
296.504943847656,301.446685791016,294.034088134766,296.504943847656,9994234,"2007-02-27","MLPL"
281.6796875,284.150573730469,271.796203613281,281.6796875,20126679,"2007-02-28","MLPL"
284.150573730469,294.034088134766,281.6796875,284.150573730469,10189509,"2007-03-01","MLPL"
279.208831787109,284.150573730469,276.737945556641,279.208831787109,10277737,"2007-03-02","MLPL"
256.970947265625,279.208831787109,254.500076293945,256.970947265625,21553502,"2007-03-05","MLPL"
261.912689208984,264.383575439453,256.970947265625,261.912689208984,18393487,"2007-03-06","MLPL"
266.854461669922,276.737945556641,264.383575439453,266.854461669922,14815199,"2007-03-07","MLPL"
266.854461669922,266.854461669922,266.854461669922,266.854461669922,0,"2007-03-08","MLPL"
271.796203613281,279.208831787109,269.325317382812,271.796203613281,6752669,"2007-03-09","MLPL"
271.796203613281,274.26708984375,269.325317382812,271.796203613281,3528305,"2007-03-12","MLPL"
274.26708984375,274.26708984375,266.854461669922,274.26708984375,6242121,"2007-03-13","MLPL"
271.796203613281,279.208831787109,269.325317382812,271.796203613281,21665608,"2007-03-14","MLPL"
271.796203613281,276.737945556641,269.325317382812,271.796203613281,2500936,"2007-03-15","MLPL"
276.737945556641,276.737945556641,271.796203613281,276.737945556641,4293014,"2007-03-16","MLPL"
269.325317382812,279.208831787109,269.325317382812,269.325317382812,3334446,"2007-03-20","MLPL"
271.796203613281,274.26708984375,266.854461669922,271.796203613281,2640765,"2007-03-21","MLPL"
281.6796875,281.6796875,271.796203613281,281.6796875,13962465,"2007-03-22","MLPL"
276.737945556641,281.6796875,274.26708984375,276.737945556641,1325441,"2007-03-23","MLPL"
269.325317382812,276.737945556641,269.325317382812,269.325317382812,2383366,"2007-03-26","MLPL"
269.325317382812,274.26708984375,269.325317382812,269.325317382812,3747660,"2007-03-27","MLPL"
271.796203613281,271.796203613281,266.854461669922,271.796203613281,2294531,"2007-03-28","MLPL"
266.854461669922,271.796203613281,266.854461669922,266.854461669922,2809126,"2007-03-29","MLPL"
266.854461669922,271.796203613281,264.383575439453,266.854461669922,5007538,"2007-03-30","MLPL"
266.854461669922,269.325317382812,266.854461669922,266.854461669922,1127738,"2007-04-02","MLPL"
269.325317382812,271.796203613281,269.325317382812,269.325317382812,2346537,"2007-04-03","MLPL"
269.325317382812,271.796203613281,266.854461669922,269.325317382812,4335509,"2007-04-04","MLPL"
269.325317382812,274.26708984375,261.912689208984,269.325317382812,11959328,"2007-04-05","MLPL"
269.325317382812,271.796203613281,264.383575439453,269.325317382812,1279708,"2007-04-09","MLPL"
269.325317382812,269.325317382812,264.383575439453,269.325317382812,5789245,"2007-04-10","MLPL"
266.854461669922,266.854461669922,264.383575439453,266.854461669922,1777710,"2007-04-11","MLPL"
264.383575439453,266.854461669922,264.383575439453,264.383575439453,1295897,"2007-04-12","MLPL"
269.325317382812,269.325317382812,261.912689208984,269.325317382812,5819801,"2007-04-13","MLPL"
269.325317382812,271.796203613281,269.325317382812,269.325317382812,3250468,"2007-04-16","MLPL"
274.26708984375,279.208831787109,266.854461669922,274.26708984375,12725251,"2007-04-17","MLPL"
271.796203613281,276.737945556641,271.796203613281,271.796203613281,5600850,"2007-04-18","MLPL"
269.325317382812,271.796203613281,264.383575439453,269.325317382812,16129309,"2007-04-19","MLPL"
269.325317382812,269.325317382812,269.325317382812,269.325317382812,0,"2007-04-20","MLPL"
269.325317382812,274.26708984375,266.854461669922,269.325317382812,6177772,"2007-04-23","MLPL"
266.854461669922,271.796203613281,264.383575439453,266.854461669922,18544446,"2007-04-24","MLPL"
271.796203613281,276.737945556641,264.383575439453,271.796203613281,40896450,"2007-04-25","MLPL"
321.213684082031,321.213684082031,274.26708984375,321.213684082031,185214575,"2007-04-26","MLPL"
321.213684082031,340.980682373047,316.271942138672,321.213684082031,145163979,"2007-04-27","MLPL"
338.509826660156,350.864196777344,321.213684082031,338.509826660156,149619897,"2007-04-30","MLPL"
338.509826660156,365.689422607422,336.038940429688,338.509826660156,210688153,"2007-05-01","MLPL"
311.330200195312,350.864196777344,311.330200195312,311.330200195312,84243246,"2007-05-02","MLPL"
313.801055908203,321.213684082031,308.859313964844,313.801055908203,15523046,"2007-05-03","MLPL"
308.859313964844,321.213684082031,308.859313964844,308.859313964844,8659079,"2007-05-04","MLPL"
308.859313964844,318.742828369141,306.388458251953,308.859313964844,12008096,"2007-05-07","MLPL"
308.859313964844,321.213684082031,308.859313964844,308.859313964844,16614157,"2007-05-08","MLPL"
321.213684082031,326.155456542969,311.330200195312,321.213684082031,25284164,"2007-05-09","MLPL"
313.801055908203,326.155456542969,313.801055908203,313.801055908203,8528963,"2007-05-10","MLPL"
326.155456542969,331.097198486328,306.388458251953,326.155456542969,82699061,"2007-05-11","MLPL"
328.626312255859,331.097198486328,323.6845703125,328.626312255859,43581734,"2007-05-14","MLPL"
323.6845703125,331.097198486328,318.742828369141,323.6845703125,11221330,"2007-05-15","MLPL"
316.271942138672,326.155456542969,313.801055908203,316.271942138672,10094401,"2007-05-16","MLPL"
316.271942138672,316.271942138672,316.271942138672,316.271942138672,0,"2007-05-21","MLPL"
316.271942138672,316.271942138672,308.859313964844,316.271942138672,15390299,"2007-05-22","MLPL"
313.801055908203,323.6845703125,313.801055908203,313.801055908203,19841962,"2007-05-23","MLPL"
306.388458251953,316.271942138672,303.917572021484,306.388458251953,31552591,"2007-05-24","MLPL"
306.388458251953,306.388458251953,298.975830078125,306.388458251953,4880458,"2007-05-25","MLPL"
301.446685791016,313.801055908203,298.975830078125,301.446685791016,10452776,"2007-05-28","MLPL"
306.388458251953,311.330200195312,301.446685791016,306.388458251953,14488999,"2007-05-29","MLPL"
298.975830078125,308.859313964844,296.504943847656,298.975830078125,12614966,"2007-05-30","MLPL"
298.975830078125,298.975830078125,298.975830078125,298.975830078125,0,"2007-05-31","MLPL"
323.6845703125,331.097198486328,318.742828369141,323.6845703125,44140241,"2007-06-04","MLPL"
318.742828369141,350.864196777344,318.742828369141,318.742828369141,130356473,"2007-06-05","MLPL"
323.6845703125,336.038940429688,316.271942138672,323.6845703125,15609857,"2007-06-06","MLPL"
318.742828369141,326.155456542969,316.271942138672,318.742828369141,7745233,"2007-06-07","MLPL"
313.801055908203,316.271942138672,306.388458251953,313.801055908203,11369658,"2007-06-08","MLPL"
311.330200195312,318.742828369141,311.330200195312,311.330200195312,4583397,"2007-06-11","MLPL"
311.330200195312,316.271942138672,308.859313964844,311.330200195312,4946629,"2007-06-12","MLPL"
308.859313964844,316.271942138672,308.859313964844,308.859313964844,8948451,"2007-06-13","MLPL"
313.801055908203,316.271942138672,311.330200195312,313.801055908203,7066930,"2007-06-14","MLPL"
313.801055908203,318.742828369141,311.330200195312,313.801055908203,5922396,"2007-06-15","MLPL"
311.330200195312,318.742828369141,311.330200195312,311.330200195312,2467749,"2007-06-18","MLPL"
316.271942138672,318.742828369141,308.859313964844,316.271942138672,6370416,"2007-06-19","MLPL"
318.742828369141,326.155456542969,313.801055908203,318.742828369141,14457633,"2007-06-20","MLPL"
318.742828369141,326.155456542969,316.271942138672,318.742828369141,15932213,"2007-06-21","MLPL"
313.801055908203,321.213684082031,313.801055908203,313.801055908203,2728993,"2007-06-22","MLPL"
313.801055908203,318.742828369141,311.330200195312,313.801055908203,2096626,"2007-06-25","MLPL"
321.213684082031,328.626312255859,313.801055908203,321.213684082031,27804930,"2007-06-26","MLPL"
316.271942138672,326.155456542969,313.801055908203,316.271942138672,10582285,"2007-06-27","MLPL"
308.859313964844,316.271942138672,306.388458251953,308.859313964844,16365662,"2007-06-28","MLPL"
308.859313964844,313.801055908203,306.388458251953,311.330200195312,2043406,"2007-06-29","MLPL"
316.271942138672,321.213684082031,311.330200195312,316.271942138672,7113068,"2007-07-02","MLPL"
313.801055908203,316.271942138672,313.801055908203,313.801055908203,2889462,"2007-07-03","MLPL"
311.330200195312,316.271942138672,311.330200195312,311.330200195312,2751657,"2007-07-04","MLPL"
313.801055908203,318.742828369141,313.801055908203,313.801055908203,3698488,"2007-07-05","MLPL"
313.801055908203,316.271942138672,313.801055908203,313.801055908203,1708099,"2007-07-06","MLPL"
311.330200195312,316.271942138672,311.330200195312,311.330200195312,2443062,"2007-07-09","MLPL"
318.742828369141,326.155456542969,313.801055908203,318.742828369141,15983814,"2007-07-10","MLPL"
316.271942138672,321.213684082031,313.801055908203,316.271942138672,11920677,"2007-07-11","MLPL"
316.271942138672,321.213684082031,316.271942138672,316.271942138672,4538069,"2007-07-12","MLPL"
323.6845703125,328.626312255859,316.271942138672,323.6845703125,44185773,"2007-07-13","MLPL"
318.742828369141,326.155456542969,318.742828369141,318.742828369141,11375729,"2007-07-16","MLPL"
336.038940429688,336.038940429688,316.271942138672,336.038940429688,81393243,"2007-07-17","MLPL"
321.213684082031,336.038940429688,321.213684082031,321.213684082031,59601167,"2007-07-18","MLPL"
326.155456542969,328.626312255859,321.213684082031,326.155456542969,10572167,"2007-07-19","MLPL"
323.6845703125,328.626312255859,323.6845703125,323.6845703125,17133204,"2007-07-20","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-23","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-24","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-25","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-26","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-27","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-30","MLPL"
323.6845703125,323.6845703125,323.6845703125,323.6845703125,0,"2007-07-31","MLPL"
328.626312255859,355.805938720703,323.6845703125,328.626312255859,74182439,"2007-08-01","MLPL"
328.626312255859,343.451568603516,326.155456542969,328.626312255859,25260691,"2007-08-02","MLPL"
323.6845703125,336.038940429688,323.6845703125,323.6845703125,8398645,"2007-08-03","MLPL"
323.6845703125,333.568054199219,321.213684082031,323.6845703125,72102606,"2007-08-06","MLPL"
294.034088134766,316.271942138672,294.034088134766,294.034088134766,13992414,"2007-08-07","MLPL"
294.034088134766,294.034088134766,294.034088134766,294.034088134766,0,"2007-08-08","MLPL"
311.330200195312,318.742828369141,303.917572021484,311.330200195312,11527294,"2007-08-09","MLPL"
301.446685791016,303.917572021484,294.034088134766,301.446685791016,23873530,"2007-08-10","MLPL"
306.388458251953,308.859313964844,296.504943847656,306.388458251953,32317101,"2007-08-13","MLPL"
296.504943847656,306.388458251953,296.504943847656,296.504943847656,9615218,"2007-08-14","MLPL"
259.441833496094,296.504943847656,259.441833496094,259.441833496094,43689994,"2007-08-15","MLPL"
227.320465087891,247.087463378906,219.907836914062,227.320465087891,53482886,"2007-08-16","MLPL"
259.441833496094,261.912689208984,237.203964233398,259.441833496094,39064101,"2007-08-20","MLPL"
239.674835205078,269.325317382812,237.203964233398,239.674835205078,46302025,"2007-08-21","MLPL"
254.500076293945,256.970947265625,239.674835205078,254.500076293945,11319473,"2007-08-22","MLPL"
261.912689208984,266.854461669922,256.970947265625,261.912689208984,20074673,"2007-08-23","MLPL"
279.208831787109,281.6796875,252.029205322266,279.208831787109,60811465,"2007-08-24","MLPL"
284.150573730469,289.092315673828,274.26708984375,284.150573730469,61895894,"2007-08-27","MLPL"
276.737945556641,289.092315673828,274.26708984375,276.737945556641,28123846,"2007-08-28","MLPL"
271.796203613281,276.737945556641,259.441833496094,271.796203613281,12086611,"2007-08-29","MLPL"
276.737945556641,284.150573730469,274.26708984375,276.737945556641,19911168,"2007-08-30","MLPL"
286.621459960938,286.621459960938,276.737945556641,286.621459960938,24184149,"2007-08-31","MLPL"
298.975830078125,313.801055908203,289.092315673828,298.975830078125,84371344,"2007-09-03","MLPL"
289.092315673828,303.917572021484,286.621459960938,289.092315673828,14136492,"2007-09-04","MLPL"
296.504943847656,298.975830078125,289.092315673828,296.504943847656,14408663,"2007-09-05","MLPL"
296.504943847656,296.504943847656,296.504943847656,296.504943847656,0,"2007-09-06","MLPL"
306.388458251953,313.801055908203,301.446685791016,306.388458251953,49587300,"2007-09-07","MLPL"
306.388458251953,306.388458251953,306.388458251953,306.388458251953,0,"2007-09-10","MLPL"
303.917572021484,308.859313964844,298.975830078125,303.917572021484,10646028,"2007-09-11","MLPL"
301.446685791016,308.859313964844,298.975830078125,301.446685791016,9418527,"2007-09-12","MLPL"
298.975830078125,303.917572021484,296.504943847656,298.975830078125,5644964,"2007-09-13","MLPL"
306.388458251953,311.330200195312,301.446685791016,306.388458251953,20159056,"2007-09-14","MLPL"
303.917572021484,308.859313964844,298.975830078125,303.917572021484,10916782,"2007-09-17","MLPL"
306.388458251953,306.388458251953,301.446685791016,306.388458251953,7431983,"2007-09-18","MLPL"
306.388458251953,313.801055908203,306.388458251953,306.388458251953,14031266,"2007-09-19","MLPL"
306.388458251953,308.859313964844,303.917572021484,306.388458251953,2543026,"2007-09-20","MLPL"
306.388458251953,306.388458251953,303.917572021484,306.388458251953,4454900,"2007-09-21","MLPL"
306.388458251953,306.388458251953,306.388458251953,306.388458251953,0,"2007-09-24","MLPL"
313.801055908203,316.271942138672,306.388458251953,313.801055908203,25950528,"2007-09-25","MLPL"
313.801055908203,313.801055908203,313.801055908203,313.801055908203,0,"2007-09-26","MLPL"
308.859313964844,311.330200195312,306.388458251953,308.859313964844,5155259,"2007-09-27","MLPL"
308.859313964844,308.859313964844,303.917572021484,308.859313964844,5007336,"2007-09-28","MLPL"
308.859313964844,308.859313964844,308.859313964844,308.859313964844,0,"2007-10-01","MLPL"
306.388458251953,308.859313964844,301.446685791016,306.388458251953,8748117,"2007-10-02","MLPL"
301.446685791016,306.388458251953,301.446685791016,301.446685791016,6347145,"2007-10-03","MLPL"
301.446685791016,303.917572021484,298.975830078125,301.446685791016,2893712,"2007-10-04","MLPL"
301.446685791016,301.446685791016,301.446685791016,301.446685791016,0,"2007-10-05","MLPL"
301.446685791016,303.917572021484,298.975830078125,301.446685791016,4530177,"2007-10-08","MLPL"
301.446685791016,303.917572021484,301.446685791016,301.446685791016,4734963,"2007-10-09","MLPL"
303.917572021484,306.388458251953,301.446685791016,303.917572021484,5242678,"2007-10-10","MLPL"
301.446685791016,303.917572021484,301.446685791016,301.446685791016,4115749,"2007-10-11","MLPL"
298.975830078125,301.446685791016,296.504943847656,298.975830078125,5084636,"2007-10-17","MLPL"
301.446685791016,308.859313964844,296.504943847656,301.446685791016,13403958,"2007-10-18","MLPL"
298.975830078125,303.917572021484,294.034088134766,298.975830078125,3683918,"2007-10-19","MLPL"
298.975830078125,298.975830078125,298.975830078125,298.975830078125,0,"2007-10-22","MLPL"
289.092315673828,291.563201904297,286.621459960938,289.092315673828,7085952,"2007-10-23","MLPL"
286.621459960938,294.034088134766,284.150573730469,286.621459960938,3464765,"2007-10-24","MLPL"
289.092315673828,294.034088134766,286.621459960938,289.092315673828,2694592,"2007-10-25","MLPL"
289.092315673828,296.504943847656,286.621459960938,289.092315673828,4101786,"2007-10-26","MLPL"
284.150573730469,294.034088134766,284.150573730469,284.150573730469,1432691,"2007-10-29","MLPL"
284.150573730469,289.092315673828,284.150573730469,286.621459960938,3781454,"2007-10-30","MLPL"
286.621459960938,286.621459960938,281.6796875,286.621459960938,1738857,"2007-10-31","MLPL"
286.621459960938,289.092315673828,284.150573730469,286.621459960938,5095361,"2007-11-01","MLPL"
281.6796875,284.150573730469,279.208831787109,281.6796875,3777002,"2007-11-02","MLPL"
281.6796875,281.6796875,281.6796875,281.6796875,0,"2007-11-05","MLPL"
281.6796875,281.6796875,281.6796875,281.6796875,0,"2007-11-06","MLPL"
271.796203613281,281.6796875,271.796203613281,271.796203613281,3443922,"2007-11-07","MLPL"
271.796203613281,271.796203613281,261.912689208984,264.383575439453,2702889,"2007-11-08","MLPL"
254.500076293945,274.26708984375,247.087463378906,254.500076293945,24467854,"2007-11-09","MLPL"
254.500076293945,254.500076293945,254.500076293945,254.500076293945,0,"2007-11-12","MLPL"
261.912689208984,266.854461669922,249.558334350586,261.912689208984,5143522,"2007-11-13","MLPL"
261.912689208984,266.854461669922,261.912689208984,261.912689208984,5081196,"2007-11-14","MLPL"
256.970947265625,264.383575439453,256.970947265625,256.970947265625,2669095,"2007-11-15","MLPL"
256.970947265625,256.970947265625,256.970947265625,256.970947265625,0,"2007-11-16","MLPL"
256.970947265625,264.383575439453,254.500076293945,254.500076293945,959781,"2007-11-19","MLPL"
254.500076293945,252.029205322266,247.087463378906,252.029205322266,6574392,"2007-11-20","MLPL"
252.029205322266,252.029205322266,252.029205322266,252.029205322266,0,"2007-11-21","MLPL"
247.087463378906,247.087463378906,244.616577148438,247.087463378906,1350331,"2007-11-22","MLPL"
249.558334350586,259.441833496094,249.558334350586,249.558334350586,10540599,"2007-11-23","MLPL"
249.558334350586,249.558334350586,249.558334350586,249.558334350586,0,"2007-11-26","MLPL"
249.558334350586,254.500076293945,247.087463378906,249.558334350586,1743107,"2007-11-27","MLPL"
249.558334350586,252.029205322266,249.558334350586,249.558334350586,1918753,"2007-11-28","MLPL"
247.087463378906,252.029205322266,247.087463378906,247.087463378906,5064198,"2007-11-29","MLPL"
247.087463378906,247.087463378906,247.087463378906,247.087463378906,0,"2007-11-30","MLPL"
252.029205322266,261.912689208984,247.087463378906,252.029205322266,8104620,"2007-12-03","MLPL"
261.912689208984,266.854461669922,252.029205322266,261.912689208984,22515509,"2007-12-04","MLPL"
259.441833496094,261.912689208984,254.500076293945,259.441833496094,1856427,"2007-12-05","MLPL"
264.383575439453,274.26708984375,256.970947265625,264.383575439453,37631818,"2007-12-06","MLPL"
254.500076293945,264.383575439453,254.500076293945,254.500076293945,1983103,"2007-12-07","MLPL"
254.500076293945,254.500076293945,254.500076293945,254.500076293945,0,"2007-12-10","MLPL"
261.912689208984,264.383575439453,254.500076293945,261.912689208984,4932666,"2007-12-11","MLPL"
254.500076293945,261.912689208984,252.029205322266,254.500076293945,4927809,"2007-12-12","MLPL"
254.500076293945,256.970947265625,249.558334350586,254.500076293945,2926898,"2007-12-13","MLPL"
254.500076293945,254.500076293945,254.500076293945,254.500076293945,0,"2007-12-14","MLPL"
247.087463378906,252.029205322266,244.616577148438,247.087463378906,3812415,"2007-12-17","MLPL"
247.087463378906,247.087463378906,247.087463378906,247.087463378906,0,"2007-12-18","MLPL"
247.087463378906,252.029205322266,244.616577148438,247.087463378906,1636465,"2007-12-19","MLPL"
247.087463378906,247.087463378906,247.087463378906,247.087463378906,0,"2007-12-26","MLPL"
247.087463378906,249.558334350586,244.616577148438,247.087463378906,1007942,"2007-12-27","MLPL"
247.087463378906,252.029205322266,244.616577148438,252.029205322266,2906056,"2007-12-28","MLPL"
252.029205322266,252.029205322266,252.029205322266,252.029205322266,0,"2007-12-31","MLPL"
247.087463378906,252.029205322266,244.616577148438,247.087463378906,2092376,"2008-01-02","MLPL"
244.616577148438,256.970947265625,242.145706176758,247.087463378906,33825067,"2008-01-03","MLPL"
247.087463378906,249.558334350586,244.616577148438,247.087463378906,3021399,"2008-01-04","MLPL"
244.616577148438,247.087463378906,244.616577148438,244.616577148438,1448879,"2008-01-07","MLPL"
244.616577148438,249.558334350586,244.616577148438,244.616577148438,1948905,"2008-01-08","MLPL"
247.087463378906,252.029205322266,244.616577148438,247.087463378906,4017605,"2008-01-09","MLPL"
242.145706176758,249.558334350586,242.145706176758,242.145706176758,2512066,"2008-01-14","MLPL"
234.73307800293,239.674835205078,234.73307800293,234.73307800293,6824709,"2008-01-15","MLPL"
227.320465087891,232.26220703125,224.849578857422,227.320465087891,6210958,"2008-01-16","MLPL"
234.73307800293,234.73307800293,222.378707885742,234.73307800293,2153083,"2008-01-17","MLPL"
227.320465087891,229.79133605957,224.849578857422,227.320465087891,1873628,"2008-01-18","MLPL"
219.907836914062,227.320465087891,217.436965942383,219.907836914062,1970354,"2008-01-21","MLPL"
210.024337768555,212.495208740234,195.199096679688,200.140838623047,6318815,"2008-01-22","MLPL"
214.966079711914,222.378707885742,202.611709594727,214.966079711914,4514595,"2008-01-23","MLPL"
210.024337768555,217.436965942383,210.024337768555,210.024337768555,1323620,"2008-01-24","MLPL"
212.495208740234,234.73307800293,212.495208740234,224.849578857422,9823040,"2008-01-25","MLPL"
212.495208740234,219.907836914062,210.024337768555,212.495208740234,450245,"2008-01-28","MLPL"
222.378707885742,234.73307800293,217.436965942383,222.378707885742,2404209,"2008-01-29","MLPL"
229.79133605957,234.73307800293,222.378707885742,229.79133605957,1935144,"2008-01-30","MLPL"
227.320465087891,229.79133605957,222.378707885742,227.320465087891,657257,"2008-01-31","MLPL"
227.320465087891,232.26220703125,222.378707885742,227.320465087891,660090,"2008-02-01","MLPL"
222.378707885742,229.79133605957,222.378707885742,222.378707885742,623261,"2008-02-04","MLPL"
224.849578857422,227.320465087891,222.378707885742,224.849578857422,1122274,"2008-02-05","MLPL"
224.849578857422,222.378707885742,219.907836914062,222.378707885742,1478221,"2008-02-06","MLPL"
214.966079711914,217.436965942383,210.024337768555,214.966079711914,786158,"2008-02-11","MLPL"
212.495208740234,219.907836914062,210.024337768555,212.495208740234,729701,"2008-02-12","MLPL"
212.495208740234,217.436965942383,210.024337768555,212.495208740234,1743107,"2008-02-13","MLPL"
219.907836914062,222.378707885742,212.495208740234,219.907836914062,4133556,"2008-02-14","MLPL"
214.966079711914,232.26220703125,214.966079711914,214.966079711914,1,"2008-02-15","MLPL"
229.79133605957,249.558334350586,227.320465087891,237.203964233398,28921945,"2008-02-18","MLPL"
229.79133605957,242.145706176758,229.79133605957,229.79133605957,2601508,"2008-02-19","MLPL"
224.849578857422,227.320465087891,222.378707885742,224.849578857422,1576971,"2008-02-20","MLPL"
234.73307800293,237.203964233398,227.320465087891,234.73307800293,8184551,"2008-02-21","MLPL"
237.203964233398,244.616577148438,229.79133605957,237.203964233398,13737848,"2008-02-22","MLPL"
234.73307800293,242.145706176758,234.73307800293,234.73307800293,5388780,"2008-02-25","MLPL"
237.203964233398,244.616577148438,234.73307800293,237.203964233398,9016847,"2008-02-26","MLPL"
239.674835205078,252.029205322266,237.203964233398,239.674835205078,15659839,"2008-02-27","MLPL"
242.145706176758,247.087463378906,239.674835205078,242.145706176758,4460364,"2008-02-28","MLPL"
237.203964233398,244.616577148438,234.73307800293,239.674835205078,1942227,"2008-02-29","MLPL"
227.320465087891,232.26220703125,227.320465087891,227.320465087891,1411443,"2008-03-03","MLPL"
224.849578857422,232.26220703125,224.849578857422,224.849578857422,2325290,"2008-03-04","MLPL"
234.73307800293,237.203964233398,224.849578857422,234.73307800293,1715586,"2008-03-05","MLPL"
229.79133605957,234.73307800293,229.79133605957,229.79133605957,1151211,"2008-03-06","MLPL"
217.436965942383,224.849578857422,212.495208740234,217.436965942383,2811150,"2008-03-10","MLPL"
222.378707885742,222.378707885742,214.966079711914,222.378707885742,4067992,"2008-03-11","MLPL"
219.907836914062,224.849578857422,219.907836914062,219.907836914062,1044771,"2008-03-12","MLPL"
214.966079711914,217.436965942383,207.553466796875,214.966079711914,2762584,"2008-03-13","MLPL"
207.553466796875,214.966079711914,197.669967651367,207.553466796875,3007234,"2008-03-14","MLPL"
192.728210449219,192.728210449219,175.432098388672,185.31559753418,9907625,"2008-03-17","MLPL"
185.31559753418,187.786468505859,177.902969360352,185.31559753418,5968939,"2008-03-18","MLPL"
185.31559753418,200.140838623047,185.31559753418,185.31559753418,3463753,"2008-03-19","MLPL"
192.728210449219,202.611709594727,185.31559753418,192.728210449219,2928922,"2008-03-24","MLPL"
195.199096679688,200.140838623047,192.728210449219,195.199096679688,1462437,"2008-03-25","MLPL"
195.199096679688,200.140838623047,192.728210449219,195.199096679688,493145,"2008-03-26","MLPL"
195.199096679688,200.140838623047,195.199096679688,195.199096679688,728891,"2008-03-27","MLPL"
197.669967651367,200.140838623047,195.199096679688,197.669967651367,1489148,"2008-03-28","MLPL"
190.257339477539,200.140838623047,190.257339477539,190.257339477539,1072697,"2008-03-31","MLPL"
190.257339477539,197.669967651367,185.31559753418,185.31559753418,3068346,"2008-04-01","MLPL"
182.844711303711,192.728210449219,182.844711303711,182.844711303711,2097030,"2008-04-02","MLPL"
177.902969360352,182.844711303711,177.902969360352,177.902969360352,2690545,"2008-04-03","MLPL"
175.432098388672,182.844711303711,175.432098388672,177.902969360352,911215,"2008-04-04","MLPL"
177.902969360352,182.844711303711,172.961212158203,177.902969360352,1043355,"2008-04-07","MLPL"
172.961212158203,177.902969360352,170.490341186523,172.961212158203,1700612,"2008-04-08","MLPL"
163.077728271484,172.961212158203,163.077728271484,163.077728271484,2231193,"2008-04-09","MLPL"
160.606842041016,170.490341186523,160.606842041016,170.490341186523,329842,"2008-04-10","MLPL"
172.961212158203,177.902969360352,170.490341186523,172.961212158203,1753427,"2008-04-11","MLPL"
172.961212158203,175.432098388672,170.490341186523,172.961212158203,312237,"2008-04-14","MLPL"
172.961212158203,177.902969360352,168.019470214844,172.961212158203,1563211,"2008-04-15","MLPL"
175.432098388672,180.373840332031,170.490341186523,175.432098388672,1671472,"2008-04-16","MLPL"
172.961212158203,182.844711303711,172.961212158203,172.961212158203,1615824,"2008-04-17","MLPL"
175.432098388672,175.432098388672,172.961212158203,175.432098388672,1329893,"2008-04-18","MLPL"
172.961212158203,175.432098388672,172.961212158203,172.961212158203,1321596,"2008-04-21","MLPL"
168.019470214844,170.490341186523,168.019470214844,168.019470214844,703597,"2008-04-22","MLPL"
165.548599243164,170.490341186523,165.548599243164,168.019470214844,677492,"2008-04-23","MLPL"
170.490341186523,180.373840332031,165.548599243164,170.490341186523,1843476,"2008-04-24","MLPL"
170.490341186523,175.432098388672,170.490341186523,170.490341186523,487883,"2008-04-25","MLPL"
175.432098388672,180.373840332031,170.490341186523,175.432098388672,3174786,"2008-04-28","MLPL"
172.961212158203,175.432098388672,170.490341186523,172.961212158203,1380685,"2008-04-29","MLPL"
172.961212158203,175.432098388672,170.490341186523,172.961212158203,779278,"2008-04-30","MLPL"
175.432098388672,177.902969360352,175.432098388672,175.432098388672,1129559,"2008-05-05","MLPL"
172.961212158203,180.373840332031,172.961212158203,177.902969360352,3146659,"2008-05-06","MLPL"
177.902969360352,177.902969360352,175.432098388672,175.432098388672,476349,"2008-05-07","MLPL"
175.432098388672,177.902969360352,172.961212158203,175.432098388672,1754034,"2008-05-08","MLPL"
177.902969360352,180.373840332031,175.432098388672,175.432098388672,1813932,"2008-05-09","MLPL"
172.961212158203,185.31559753418,172.961212158203,182.844711303711,6320231,"2008-05-12","MLPL"
187.786468505859,187.786468505859,180.373840332031,180.373840332031,2259523,"2008-05-13","MLPL"
185.31559753418,185.31559753418,182.844711303711,182.844711303711,1192695,"2008-05-14","MLPL"
185.31559753418,190.257339477539,182.844711303711,185.31559753418,3253503,"2008-05-15","MLPL"
190.257339477539,192.728210449219,185.31559753418,190.257339477539,2070117,"2008-05-16","MLPL"
190.257339477539,202.611709594727,185.31559753418,192.728210449219,4603835,"2008-05-21","MLPL"
190.257339477539,207.553466796875,190.257339477539,200.140838623047,7229221,"2008-05-22","MLPL"
202.611709594727,212.495208740234,195.199096679688,197.669967651367,8724238,"2008-05-23","MLPL"
192.728210449219,197.669967651367,192.728210449219,192.728210449219,1915313,"2008-05-26","MLPL"
195.199096679688,202.611709594727,192.728210449219,192.728210449219,1275054,"2008-05-27","MLPL"
192.728210449219,197.669967651367,190.257339477539,192.728210449219,1410431,"2008-05-28","MLPL"
192.728210449219,197.669967651367,190.257339477539,192.728210449219,712703,"2008-05-29","MLPL"
192.728210449219,197.669967651367,190.257339477539,190.257339477539,768351,"2008-05-30","MLPL"
197.669967651367,200.140838623047,192.728210449219,195.199096679688,845449,"2008-06-02","MLPL"
192.728210449219,192.728210449219,190.257339477539,192.728210449219,971113,"2008-06-03","MLPL"
190.257339477539,192.728210449219,190.257339477539,190.257339477539,980017,"2008-06-04","MLPL"
192.728210449219,192.728210449219,190.257339477539,192.728210449219,839985,"2008-06-05","MLPL"
192.728210449219,195.199096679688,190.257339477539,192.728210449219,588455,"2008-06-06","MLPL"
187.786468505859,190.257339477539,185.31559753418,187.786468505859,879648,"2008-06-09","MLPL"
190.257339477539,190.257339477539,185.31559753418,185.31559753418,594931,"2008-06-10","MLPL"
185.31559753418,187.786468505859,185.31559753418,185.31559753418,391157,"2008-06-11","MLPL"
190.257339477539,192.728210449219,187.786468505859,190.257339477539,1174482,"2008-06-12","MLPL"
192.728210449219,224.849578857422,192.728210449219,222.378707885742,15450602,"2008-06-13","MLPL"
217.436965942383,237.203964233398,212.495208740234,217.436965942383,63961968,"2008-06-16","MLPL"
212.495208740234,222.378707885742,212.495208740234,212.495208740234,6402996,"2008-06-17","MLPL"
207.553466796875,212.495208740234,205.082580566406,207.553466796875,2190722,"2008-06-18","MLPL"
207.553466796875,212.495208740234,202.611709594727,207.553466796875,4784338,"2008-06-19","MLPL"
205.082580566406,205.082580566406,202.611709594727,205.082580566406,1318763,"2008-06-20","MLPL"
197.669967651367,200.140838623047,195.199096679688,197.669967651367,2323873,"2008-06-23","MLPL"
197.669967651367,197.669967651367,192.728210449219,197.669967651367,523094,"2008-06-24","MLPL"
192.728210449219,195.199096679688,190.257339477539,192.728210449219,1731168,"2008-06-25","MLPL"
197.669967651367,200.140838623047,192.728210449219,197.669967651367,817726,"2008-06-26","MLPL"
190.257339477539,192.728210449219,187.786468505859,190.257339477539,1190873,"2008-06-27","MLPL"
187.786468505859,195.199096679688,187.786468505859,187.786468505859,443162,"2008-06-30","MLPL"
190.257339477539,192.728210449219,190.257339477539,190.257339477539,119390,"2008-07-01","MLPL"
190.257339477539,200.140838623047,190.257339477539,190.257339477539,1489148,"2008-07-02","MLPL"
190.257339477539,197.669967651367,187.786468505859,190.257339477539,1163150,"2008-07-03","MLPL"
192.728210449219,192.728210449219,187.786468505859,192.728210449219,64754,"2008-07-04","MLPL"
187.786468505859,195.199096679688,187.786468505859,187.786468505859,1626751,"2008-07-07","MLPL"
190.257339477539,200.140838623047,187.786468505859,190.257339477539,3098093,"2008-07-08","MLPL"
190.257339477539,195.199096679688,190.257339477539,190.257339477539,864875,"2008-07-09","MLPL"
190.257339477539,190.257339477539,182.844711303711,190.257339477539,2798604,"2008-07-10","MLPL"
190.257339477539,192.728210449219,187.786468505859,190.257339477539,683563,"2008-07-11","MLPL"
190.257339477539,192.728210449219,187.786468505859,190.257339477539,665958,"2008-07-14","MLPL"
197.669967651367,197.669967651367,187.786468505859,197.669967651367,6421208,"2008-07-15","MLPL"
195.199096679688,195.199096679688,192.728210449219,195.199096679688,540699,"2008-07-16","MLPL"
192.728210449219,195.199096679688,190.257339477539,192.728210449219,633986,"2008-07-17","MLPL"
185.31559753418,200.140838623047,185.31559753418,185.31559753418,28894020,"2008-07-18","MLPL"
192.728210449219,192.728210449219,182.844711303711,192.728210449219,1501897,"2008-07-21","MLPL"
182.844711303711,192.728210449219,182.844711303711,182.844711303711,5054890,"2008-07-22","MLPL"
185.31559753418,187.786468505859,177.902969360352,185.31559753418,1465675,"2008-07-23","MLPL"
182.844711303711,185.31559753418,180.373840332031,182.844711303711,2037740,"2008-07-24","MLPL"
185.31559753418,185.31559753418,180.373840332031,185.31559753418,524510,"2008-07-25","MLPL"
185.31559753418,187.786468505859,182.844711303711,185.31559753418,1042545,"2008-07-28","MLPL"
187.786468505859,187.786468505859,182.844711303711,187.786468505859,244852,"2008-07-29","MLPL"
187.786468505859,190.257339477539,182.844711303711,187.786468505859,493752,"2008-07-31","MLPL"
187.786468505859,187.786468505859,182.844711303711,187.786468505859,744877,"2008-08-01","MLPL"
182.844711303711,185.31559753418,182.844711303711,182.844711303711,592705,"2008-08-04","MLPL"
177.902969360352,182.844711303711,175.432098388672,177.902969360352,1140486,"2008-08-05","MLPL"
175.432098388672,182.844711303711,175.432098388672,175.432098388672,2048060,"2008-08-06","MLPL"
175.432098388672,177.902969360352,172.961212158203,175.432098388672,619213,"2008-08-07","MLPL"
175.432098388672,175.432098388672,175.432098388672,175.432098388672,202357,"2008-08-08","MLPL"
170.490341186523,175.432098388672,168.019470214844,170.490341186523,2115040,"2008-08-11","MLPL"
163.077728271484,168.019470214844,163.077728271484,163.077728271484,848484,"2008-08-12","MLPL"
163.077728271484,165.548599243164,160.606842041016,163.077728271484,672231,"2008-08-13","MLPL"
165.548599243164,165.548599243164,163.077728271484,165.548599243164,416856,"2008-08-14","MLPL"
163.077728271484,163.077728271484,158.135971069336,163.077728271484,506703,"2008-08-15","MLPL"
155.665100097656,160.606842041016,150.723342895508,155.665100097656,981231,"2008-08-19","MLPL"
153.194229125977,158.135971069336,150.723342895508,153.194229125977,1467496,"2008-08-20","MLPL"
150.723342895508,153.194229125977,150.723342895508,150.723342895508,581980,"2008-08-21","MLPL"
153.194229125977,158.135971069336,150.723342895508,153.194229125977,6011029,"2008-08-22","MLPL"
153.194229125977,153.194229125977,150.723342895508,153.194229125977,1832751,"2008-08-25","MLPL"
155.665100097656,165.548599243164,148.252471923828,155.665100097656,9636466,"2008-08-26","MLPL"
155.665100097656,165.548599243164,155.665100097656,155.665100097656,5726312,"2008-08-27","MLPL"
155.665100097656,158.135971069336,153.194229125977,155.665100097656,9073305,"2008-08-28","MLPL"
153.194229125977,155.665100097656,150.723342895508,153.194229125977,7315628,"2008-08-29","MLPL"
150.723342895508,153.194229125977,148.252471923828,150.723342895508,6131229,"2008-09-01","MLPL"
145.781600952148,150.723342895508,145.781600952148,145.781600952148,3823949,"2008-09-02","MLPL"
145.781600952148,148.252471923828,140.83984375,145.781600952148,5589518,"2008-09-03","MLPL"
143.310729980469,143.310729980469,135.898101806641,143.310729980469,1864522,"2008-09-04","MLPL"
135.898101806641,140.83984375,133.427230834961,135.898101806641,2277331,"2008-09-05","MLPL"
135.898101806641,140.83984375,133.427230834961,135.898101806641,2161785,"2008-09-08","MLPL"
128.485473632812,133.427230834961,123.543731689453,128.485473632812,6205697,"2008-09-09","MLPL"
123.543731689453,128.485473632812,123.543731689453,123.543731689453,10132849,"2008-09-10","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,11097082,"2008-09-11","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,3420448,"2008-09-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,458542,"2008-09-15","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,215308,"2008-09-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,10069916,"2008-09-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,247483,"2008-09-18","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1231547,"2008-09-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,550817,"2008-09-22","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1245105,"2008-09-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-09-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-09-25","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,83573,"2008-09-26","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404,"2008-10-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,10117,"2008-10-07","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-08","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-09","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-10","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,5058,"2008-10-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,830677,"2008-10-14","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,2023,"2008-10-15","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404,"2008-10-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,405726,"2008-10-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-20","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-21","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404715,"2008-10-22","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-27","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1011,"2008-10-28","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-29","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,9106,"2008-10-30","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-10-31","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1791066,"2008-11-03","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,365457,"2008-11-04","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,349066,"2008-11-05","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,202,"2008-11-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-07","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,149946,"2008-11-10","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-11","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,80943,"2008-11-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,14165,"2008-11-14","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,283300,"2008-11-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-18","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,607,"2008-11-20","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-21","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1011,"2008-11-25","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404,"2008-11-26","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-11-27","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1416,"2008-11-28","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-01","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,202,"2008-12-02","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-03","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-04","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-05","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-09","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-10","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,4451,"2008-12-11","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-15","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1011,"2008-12-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1011,"2008-12-18","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-22","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,809,"2008-12-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-30","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2008-12-31","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-05","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-07","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,80943,"2009-01-08","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-09","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,10117,"2009-01-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-14","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-15","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-20","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-21","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,809,"2009-01-22","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,20235,"2009-01-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-27","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-28","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-29","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-01-30","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-02","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-03","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-04","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-05","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-09","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-10","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-11","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-18","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-20","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1618,"2009-02-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-25","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-26","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-02-27","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-02","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-03","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-04","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-05","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-10","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-11","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-12","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,16188,"2009-03-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-16","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-17","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,202,"2009-03-18","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404715,"2009-03-19","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,202,"2009-03-20","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-23","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-25","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-27","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-30","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-03-31","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,404,"2009-04-01","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1416,"2009-04-02","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-04-03","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,40471,"2009-04-06","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-04-07","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-04-08","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,0,"2009-04-09","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,17807,"2009-04-13","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,331056,"2009-04-14","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,679718,"2009-04-15","MLPL"
123.543731689453,133.427230834961,123.543731689453,123.543731689453,54117275,"2009-04-16","MLPL"
126.014602661133,130.956344604492,123.543731689453,123.543731689453,15310570,"2009-04-17","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,17065617,"2009-04-20","MLPL"
126.014602661133,130.956344604492,123.543731689453,126.014602661133,15688979,"2009-04-22","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,2411089,"2009-04-23","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,1127131,"2009-04-24","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,28330,"2009-04-27","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,1125917,"2009-04-28","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,47554,"2009-04-29","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,7197249,"2009-04-30","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1048414,"2009-05-01","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,2982547,"2009-05-04","MLPL"
123.543731689453,123.543731689453,123.543731689453,123.543731689453,1289421,"2009-05-05","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,8563364,"2009-05-06","MLPL"
123.543731689453,126.014602661133,123.543731689453,123.543731689453,4098144,"2009-05-07","MLPL"
126.014602661133,128.485473632812,123.543731689453,126.014602661133,9812719,"2009-05-08","MLPL"
128.485473632812,133.427230834961,123.543731689453,128.485473632812,12766329,"2009-05-11","MLPL"
128.485473632812,128.485473632812,123.543731689453,128.485473632812,6335408,"2009-05-12","MLPL"
128.485473632812,172.961212158203,126.014602661133,160.606842041016,67713473,"2009-05-13","MLPL"
153.194229125977,177.902969360352,150.723342895508,153.194229125977,21657513,"2009-05-14","MLPL"
163.077728271484,163.077728271484,128.485473632812,138.36897277832,17033442,"2009-05-15","MLPL"
135.898101806641,143.310729980469,133.427230834961,143.310729980469,7843579,"2009-05-18","MLPL"
143.310729980469,153.194229125977,143.310729980469,143.310729980469,8556686,"2009-05-19","MLPL"
143.310729980469,145.781600952148,138.36897277832,143.310729980469,3653767,"2009-05-20","MLPL"
143.310729980469,143.310729980469,143.310729980469,143.310729980469,0,"2009-05-21","MLPL"
143.310729980469,143.310729980469,135.898101806641,143.310729980469,767339,"2009-05-22","MLPL"
143.310729980469,148.252471923828,133.427230834961,133.427230834961,8202763,"2009-05-25","MLPL"
133.427230834961,150.723342895508,130.956344604492,133.427230834961,23235902,"2009-05-26","MLPL"
135.898101806641,143.310729980469,133.427230834961,135.898101806641,8595741,"2009-05-27","MLPL"
135.898101806641,138.36897277832,133.427230834961,135.898101806641,2144989,"2009-05-28","MLPL"
135.898101806641,138.36897277832,133.427230834961,135.898101806641,3822330,"2009-05-29","MLPL"
138.36897277832,140.83984375,135.898101806641,138.36897277832,2948146,"2009-06-01","MLPL"
135.898101806641,143.310729980469,130.956344604492,135.898101806641,6306269,"2009-06-02","MLPL"
130.956344604492,135.898101806641,128.485473632812,130.956344604492,4192442,"2009-06-03","MLPL"
133.427230834961,135.898101806641,128.485473632812,133.427230834961,1689078,"2009-06-04","MLPL"
133.427230834961,135.898101806641,130.956344604492,133.427230834961,3115900,"2009-06-05","MLPL"
133.427230834961,135.898101806641,128.485473632812,133.427230834961,4031568,"2009-06-08","MLPL"
130.956344604492,163.077728271484,130.956344604492,163.077728271484,131354300,"2009-06-09","MLPL"
168.019470214844,170.490341186523,150.723342895508,153.194229125977,120765134,"2009-06-10","MLPL"
148.252471923828,168.019470214844,148.252471923828,160.606842041016,57225082,"2009-06-11","MLPL"
168.019470214844,177.902969360352,160.606842041016,168.019470214844,84986102,"2009-06-12","MLPL"
172.961212158203,172.961212158203,155.665100097656,160.606842041016,27703348,"2009-06-15","MLPL"
148.252471923828,160.606842041016,145.781600952148,160.606842041016,32212683,"2009-06-16","MLPL"
155.665100097656,163.077728271484,153.194229125977,155.665100097656,11713868,"2009-06-17","MLPL"
153.194229125977,163.077728271484,148.252471923828,153.194229125977,39913802,"2009-06-18","MLPL"
155.665100097656,158.135971069336,148.252471923828,155.665100097656,10217232,"2009-06-19","MLPL"
160.606842041016,160.606842041016,145.781600952148,148.252471923828,18176964,"2009-06-22","MLPL"
140.83984375,148.252471923828,135.898101806641,140.83984375,11907929,"2009-06-23","MLPL"
143.310729980469,143.310729980469,135.898101806641,143.310729980469,3171144,"2009-06-24","MLPL"
145.781600952148,148.252471923828,140.83984375,145.781600952148,6916984,"2009-06-25","MLPL"
143.310729980469,150.723342895508,140.83984375,143.310729980469,3903273,"2009-06-26","MLPL"
140.83984375,145.781600952148,138.36897277832,140.83984375,1069257,"2009-06-29","MLPL"
140.83984375,143.310729980469,138.36897277832,140.83984375,1372590,"2009-06-30","MLPL"
143.310729980469,145.781600952148,138.36897277832,143.310729980469,5630799,"2009-07-01","MLPL"
143.310729980469,153.194229125977,138.36897277832,150.723342895508,53775898,"2009-07-02","MLPL"
150.723342895508,155.665100097656,145.781600952148,150.723342895508,17450299,"2009-07-03","MLPL"
140.83984375,148.252471923828,140.83984375,140.83984375,9444226,"2009-07-06","MLPL"
150.723342895508,153.194229125977,145.781600952148,150.723342895508,20005871,"2009-07-07","MLPL"
150.723342895508,150.723342895508,150.723342895508,150.723342895508,0,"2009-07-08","MLPL"
148.252471923828,153.194229125977,143.310729980469,148.252471923828,23337485,"2009-07-09","MLPL"
145.781600952148,145.781600952148,138.36897277832,140.83984375,16111299,"2009-07-10","MLPL"
138.36897277832,140.83984375,130.956344604492,138.36897277832,16230083,"2009-07-13","MLPL"
143.310729980469,143.310729980469,135.898101806641,143.310729980469,11475896,"2009-07-14","MLPL"
148.252471923828,148.252471923828,140.83984375,148.252471923828,7954673,"2009-07-15","MLPL"
150.723342895508,150.723342895508,140.83984375,140.83984375,10947945,"2009-07-16","MLPL"
143.310729980469,143.310729980469,135.898101806641,143.310729980469,8534225,"2009-07-17","MLPL"
143.310729980469,143.310729980469,143.310729980469,143.310729980469,0,"2009-07-20","MLPL"
145.781600952148,148.252471923828,140.83984375,145.781600952148,3910558,"2009-07-21","MLPL"
143.310729980469,148.252471923828,140.83984375,143.310729980469,8495979,"2009-07-22","MLPL"
143.310729980469,145.781600952148,140.83984375,143.310729980469,2141549,"2009-07-23","MLPL"
148.252471923828,150.723342895508,140.83984375,148.252471923828,13748168,"2009-07-24","MLPL"
145.781600952148,148.252471923828,145.781600952148,145.781600952148,3703546,"2009-07-27","MLPL"
143.310729980469,158.135971069336,143.310729980469,155.665100097656,21429456,"2009-07-28","MLPL"
153.194229125977,158.135971069336,145.781600952148,153.194229125977,12959379,"2009-07-29","MLPL"
150.723342895508,153.194229125977,148.252471923828,150.723342895508,2820863,"2009-07-30","MLPL"
148.252471923828,150.723342895508,143.310729980469,148.252471923828,13700209,"2009-07-31","MLPL"
148.252471923828,150.723342895508,145.781600952148,148.252471923828,2606971,"2009-08-03","MLPL"
150.723342895508,155.665100097656,148.252471923828,150.723342895508,8752164,"2009-08-04","MLPL"
153.194229125977,155.665100097656,150.723342895508,153.194229125977,5822229,"2009-08-05","MLPL"
153.194229125977,155.665100097656,148.252471923828,153.194229125977,3834269,"2009-08-06","MLPL"
153.194229125977,153.194229125977,150.723342895508,153.194229125977,2676177,"2009-08-07","MLPL"
153.194229125977,153.194229125977,148.252471923828,153.194229125977,2842515,"2009-08-10","MLPL"
153.194229125977,153.194229125977,148.252471923828,153.194229125977,3430161,"2009-08-11","MLPL"
153.194229125977,155.665100097656,148.252471923828,153.194229125977,5549249,"2009-08-12","MLPL"
153.194229125977,153.194229125977,148.252471923828,153.194229125977,5713968,"2009-08-13","MLPL"
153.194229125977,177.902969360352,153.194229125977,172.961212158203,89860085,"2009-08-14","MLPL"
165.548599243164,172.961212158203,163.077728271484,165.548599243164,21352763,"2009-08-18","MLPL"
168.019470214844,168.019470214844,153.194229125977,158.135971069336,11812011,"2009-08-19","MLPL"
158.135971069336,163.077728271484,158.135971069336,158.135971069336,3826985,"2009-08-20","MLPL"
158.135971069336,163.077728271484,155.665100097656,158.135971069336,2400971,"2009-08-21","MLPL"
163.077728271484,165.548599243164,160.606842041016,163.077728271484,4283098,"2009-08-24","MLPL"
160.606842041016,163.077728271484,160.606842041016,160.606842041016,2531289,"2009-08-25","MLPL"
165.548599243164,170.490341186523,160.606842041016,165.548599243164,9421360,"2009-08-26","MLPL"
163.077728271484,165.548599243164,160.606842041016,163.077728271484,1361258,"2009-08-27","MLPL"
165.548599243164,165.548599243164,158.135971069336,165.548599243164,1625537,"2009-08-28","MLPL"
158.135971069336,163.077728271484,158.135971069336,158.135971069336,1592755,"2009-08-31","MLPL"
158.135971069336,160.606842041016,158.135971069336,158.135971069336,1371983,"2009-09-01","MLPL"
155.665100097656,158.135971069336,153.194229125977,155.665100097656,2660191,"2009-09-02","MLPL"
158.135971069336,160.606842041016,155.665100097656,158.135971069336,1357616,"2009-09-03","MLPL"
158.135971069336,158.135971069336,155.665100097656,158.135971069336,2846158,"2009-09-04","MLPL"
155.665100097656,160.606842041016,155.665100097656,155.665100097656,3944150,"2009-09-07","MLPL"
158.135971069336,158.135971069336,153.194229125977,158.135971069336,8358781,"2009-09-08","MLPL"
160.606842041016,163.077728271484,158.135971069336,160.606842041016,16925383,"2009-09-09","MLPL"
160.606842041016,185.31559753418,158.135971069336,180.373840332031,70544455,"2009-09-10","MLPL"
182.844711303711,205.082580566406,182.844711303711,197.669967651367,102668303,"2009-09-11","MLPL"
192.728210449219,200.140838623047,192.728210449219,192.728210449219,17575760,"2009-09-14","MLPL"
192.728210449219,197.669967651367,190.257339477539,192.728210449219,5975212,"2009-09-15","MLPL"
197.669967651367,224.849578857422,195.199096679688,224.849578857422,80410799,"2009-09-16","MLPL"
232.26220703125,239.674835205078,227.320465087891,232.26220703125,47045892,"2009-09-17","MLPL"
222.378707885742,234.73307800293,219.907836914062,222.378707885742,12730107,"2009-09-24","MLPL"
219.907836914062,222.378707885742,214.966079711914,219.907836914062,5181768,"2009-09-25","MLPL"
212.495208740234,219.907836914062,205.082580566406,212.495208740234,6492842,"2009-09-28","MLPL"
214.966079711914,219.907836914062,207.553466796875,214.966079711914,5231548,"2009-09-29","MLPL"
212.495208740234,219.907836914062,207.553466796875,212.495208740234,8083575,"2009-09-30","MLPL"
214.966079711914,224.849578857422,210.024337768555,214.966079711914,21952753,"2009-10-01","MLPL"
212.495208740234,212.495208740234,207.553466796875,212.495208740234,4534831,"2009-10-02","MLPL"
214.966079711914,222.378707885742,210.024337768555,214.966079711914,20739620,"2009-10-05","MLPL"
207.553466796875,219.907836914062,207.553466796875,207.553466796875,6736481,"2009-10-06","MLPL"
207.553466796875,210.024337768555,195.199096679688,195.199096679688,5462033,"2009-10-07","MLPL"
200.140838623047,205.082580566406,195.199096679688,200.140838623047,3110639,"2009-10-08","MLPL"
197.669967651367,205.082580566406,192.728210449219,197.669967651367,2345121,"2009-10-09","MLPL"
192.728210449219,200.140838623047,190.257339477539,192.728210449219,3561694,"2009-10-12","MLPL"
187.786468505859,197.669967651367,185.31559753418,187.786468505859,2188698,"2009-10-13","MLPL"
195.199096679688,202.611709594727,187.786468505859,195.199096679688,5540548,"2009-10-14","MLPL"
195.199096679688,202.611709594727,192.728210449219,195.199096679688,1915516,"2009-10-15","MLPL"
195.199096679688,200.140838623047,192.728210449219,195.199096679688,1858046,"2009-10-16","MLPL"
195.199096679688,200.140838623047,192.728210449219,195.199096679688,2423838,"2009-10-19","MLPL"
197.669967651367,200.140838623047,185.31559753418,185.31559753418,3541053,"2009-10-20","MLPL"
190.257339477539,192.728210449219,185.31559753418,190.257339477539,1023321,"2009-10-21","MLPL"
180.373840332031,192.728210449219,180.373840332031,180.373840332031,1345677,"2009-10-22","MLPL"
177.902969360352,195.199096679688,177.902969360352,187.786468505859,1503313,"2009-10-23","MLPL"
187.786468505859,190.257339477539,185.31559753418,187.786468505859,102797,"2009-10-26","MLPL"
185.31559753418,185.31559753418,177.902969360352,185.31559753418,1956797,"2009-10-27","MLPL"
190.257339477539,195.199096679688,168.019470214844,170.490341186523,3583346,"2009-10-28","MLPL"
168.019470214844,180.373840332031,155.665100097656,177.902969360352,15984016,"2009-10-29","MLPL"
180.373840332031,187.786468505859,160.606842041016,163.077728271484,77344071,"2009-10-30","MLPL"
158.135971069336,177.902969360352,155.665100097656,175.432098388672,33787429,"2009-11-02","MLPL"
180.373840332031,185.31559753418,177.902969360352,180.373840332031,17272022,"2009-11-03","MLPL"
182.844711303711,187.786468505859,180.373840332031,182.844711303711,2695401,"2009-11-04","MLPL"
185.31559753418,185.31559753418,170.490341186523,172.961212158203,7605404,"2009-11-05","MLPL"
180.373840332031,187.786468505859,177.902969360352,180.373840332031,10681035,"2009-11-06","MLPL"
180.373840332031,202.611709594727,180.373840332031,202.611709594727,19860579,"2009-11-09","MLPL"
192.728210449219,212.495208740234,190.257339477539,192.728210449219,38279361,"2009-11-10","MLPL"
187.786468505859,202.611709594727,187.786468505859,197.669967651367,9850358,"2009-11-11","MLPL"
190.257339477539,200.140838623047,187.786468505859,190.257339477539,4361613,"2009-11-12","MLPL"
190.257339477539,192.728210449219,185.31559753418,190.257339477539,1763140,"2009-11-13","MLPL"
192.728210449219,195.199096679688,187.786468505859,192.728210449219,1776698,"2009-11-16","MLPL"
192.728210449219,195.199096679688,190.257339477539,192.728210449219,4007487,"2009-11-17","MLPL"
195.199096679688,197.669967651367,190.257339477539,195.199096679688,2698032,"2009-11-18","MLPL"
192.728210449219,195.199096679688,187.786468505859,192.728210449219,2186472,"2009-11-19","MLPL"
187.786468505859,195.199096679688,185.31559753418,187.786468505859,3514140,"2009-11-20","MLPL"
190.257339477539,200.140838623047,187.786468505859,190.257339477539,23299644,"2009-11-23","MLPL"
195.199096679688,195.199096679688,182.844711303711,182.844711303711,8331665,"2009-11-24","MLPL"
182.844711303711,187.786468505859,180.373840332031,182.844711303711,1777103,"2009-11-25","MLPL"
175.432098388672,180.373840332031,172.961212158203,175.432098388672,3822330,"2009-11-26","MLPL"
172.961212158203,177.902969360352,172.961212158203,172.961212158203,7127435,"2009-11-30","MLPL"
182.844711303711,185.31559753418,172.961212158203,182.844711303711,10215613,"2009-12-01","MLPL"
185.31559753418,187.786468505859,182.844711303711,187.786468505859,9766987,"2009-12-02","MLPL"
185.31559753418,187.786468505859,182.844711303711,187.786468505859,1,"2009-12-03","MLPL"
190.257339477539,200.140838623047,187.786468505859,192.728210449219,11885467,"2009-12-04","MLPL"
197.669967651367,197.669967651367,182.844711303711,190.257339477539,1,"2009-12-07","MLPL"
187.786468505859,192.728210449219,182.844711303711,182.844711303711,22098653,"2009-12-08","MLPL"
175.432098388672,180.373840332031,175.432098388672,175.432098388672,13384734,"2009-12-09","MLPL"
175.432098388672,177.902969360352,163.077728271484,163.077728271484,24435072,"2009-12-10","MLPL"
165.548599243164,168.019470214844,160.606842041016,165.548599243164,2652502,"2009-12-11","MLPL"
163.077728271484,165.548599243164,160.606842041016,163.077728271484,2569940,"2009-12-14","MLPL"
160.606842041016,163.077728271484,158.135971069336,160.606842041016,3772550,"2009-12-15","MLPL"
155.665100097656,158.135971069336,145.781600952148,155.665100097656,7599333,"2009-12-16","MLPL"
153.194229125977,155.665100097656,148.252471923828,153.194229125977,1214145,"2009-12-17","MLPL"
145.781600952148,148.252471923828,143.310729980469,145.781600952148,6829160,"2009-12-21","MLPL"
148.252471923828,150.723342895508,145.781600952148,148.252471923828,1753630,"2009-12-22","MLPL"
145.781600952148,150.723342895508,145.781600952148,145.781600952148,1710123,"2009-12-23","MLPL"
148.252471923828,150.723342895508,145.781600952148,145.781600952148,1070673,"2009-12-28","MLPL"
145.781600952148,148.252471923828,143.310729980469,145.781600952148,2650073,"2009-12-29","MLPL"
145.781600952148,155.665100097656,145.781600952148,145.781600952148,3509890,"2009-12-30","MLPL"
148.252471923828,150.723342895508,145.781600952148,148.252471923828,545555,"2010-01-04","MLPL"
148.252471923828,150.723342895508,145.781600952148,148.252471923828,2414327,"2010-01-05","MLPL"
148.252471923828,153.194229125977,148.252471923828,148.252471923828,2556787,"2010-01-06","MLPL"
150.723342895508,153.194229125977,148.252471923828,150.723342895508,2481105,"2010-01-07","MLPL"
150.723342895508,155.665100097656,150.723342895508,150.723342895508,942581,"2010-01-08","MLPL"
153.194229125977,155.665100097656,150.723342895508,153.194229125977,2359690,"2010-01-11","MLPL"
153.194229125977,187.786468505859,150.723342895508,172.961212158203,15985837,"2010-01-12","MLPL"
170.490341186523,185.31559753418,165.548599243164,170.490341186523,24784544,"2010-01-13","MLPL"
168.019470214844,185.31559753418,168.019470214844,180.373840332031,25300758,"2010-01-14","MLPL"
175.432098388672,182.844711303711,172.961212158203,175.432098388672,3116912,"2010-01-15","MLPL"
172.961212158203,177.902969360352,172.961212158203,172.961212158203,2395508,"2010-01-18","MLPL"
175.432098388672,177.902969360352,170.490341186523,175.432098388672,2359690,"2010-01-19","MLPL"
172.961212158203,175.432098388672,170.490341186523,172.961212158203,2591794,"2010-01-20","MLPL"
170.490341186523,192.728210449219,168.019470214844,187.786468505859,21245716,"2010-01-21","MLPL"
192.728210449219,197.669967651367,172.961212158203,182.844711303711,19664697,"2010-01-22","MLPL"
180.373840332031,234.73307800293,177.902969360352,229.79133605957,112377416,"2010-01-25","MLPL"
234.73307800293,254.500076293945,214.966079711914,249.558334350586,186746428,"2010-01-26","MLPL"
239.674835205078,254.500076293945,232.26220703125,239.674835205078,35859367,"2010-01-27","MLPL"
252.029205322266,261.912689208984,229.79133605957,252.029205322266,65471150,"2010-01-28","MLPL"
254.500076293945,254.500076293945,242.145706176758,254.500076293945,36136395,"2010-01-29","MLPL"
242.145706176758,269.325317382812,242.145706176758,242.145706176758,44893820,"2010-02-01","MLPL"
244.616577148438,249.558334350586,219.907836914062,222.378707885742,19470838,"2010-02-02","MLPL"
227.320465087891,227.320465087891,210.024337768555,210.024337768555,11022413,"2010-02-03","MLPL"
217.436965942383,222.378707885742,202.611709594727,217.436965942383,11422878,"2010-02-04","MLPL"
229.79133605957,237.203964233398,210.024337768555,229.79133605957,41193511,"2010-02-05","MLPL"
200.140838623047,242.145706176758,195.199096679688,200.140838623047,46725965,"2010-02-08","MLPL"
187.786468505859,200.140838623047,185.31559753418,187.786468505859,20154604,"2010-02-09","MLPL"
187.786468505859,200.140838623047,182.844711303711,187.786468505859,19009261,"2010-02-10","MLPL"
172.961212158203,187.786468505859,168.019470214844,172.961212158203,14704712,"2010-02-11","MLPL"
175.432098388672,182.844711303711,170.490341186523,175.432098388672,5558558,"2010-02-12","MLPL"
180.373840332031,187.786468505859,175.432098388672,180.373840332031,7254314,"2010-02-15","MLPL"
180.373840332031,182.844711303711,175.432098388672,180.373840332031,2274903,"2010-02-16","MLPL"
177.902969360352,180.373840332031,175.432098388672,177.902969360352,2125765,"2010-02-17","MLPL"
170.490341186523,177.902969360352,170.490341186523,170.490341186523,2398745,"2010-02-18","MLPL"
170.490341186523,172.961212158203,168.019470214844,170.490341186523,1066828,"2010-02-19","MLPL"
172.961212158203,177.902969360352,172.961212158203,172.961212158203,1990995,"2010-02-22","MLPL"
165.548599243164,172.961212158203,160.606842041016,165.548599243164,13645775,"2010-02-23","MLPL"
155.665100097656,165.548599243164,150.723342895508,155.665100097656,11955888,"2010-02-24","MLPL"
155.665100097656,155.665100097656,145.781600952148,155.665100097656,22155920,"2010-02-25","MLPL"
158.135971069336,163.077728271484,150.723342895508,158.135971069336,11774778,"2010-03-01","MLPL"
155.665100097656,160.606842041016,155.665100097656,155.665100097656,8676684,"2010-03-02","MLPL"
150.723342895508,158.135971069336,148.252471923828,150.723342895508,12160066,"2010-03-03","MLPL"
143.310729980469,150.723342895508,140.83984375,143.310729980469,17799770,"2010-03-04","MLPL"
163.077728271484,163.077728271484,143.310729980469,163.077728271484,36844039,"2010-03-05","MLPL"
177.902969360352,182.844711303711,163.077728271484,177.902969360352,21117623,"2010-03-08","MLPL"
172.961212158203,182.844711303711,172.961212158203,172.961212158203,11545102,"2010-03-09","MLPL"
163.077728271484,172.961212158203,160.606842041016,163.077728271484,7179239,"2010-03-10","MLPL"
158.135971069336,165.548599243164,155.665100097656,158.135971069336,6404817,"2010-03-11","MLPL"
160.606842041016,165.548599243164,158.135971069336,160.606842041016,2471796,"2010-03-12","MLPL"
165.548599243164,175.432098388672,160.606842041016,165.548599243164,9072900,"2010-03-15","MLPL"
168.019470214844,170.490341186523,163.077728271484,168.019470214844,21515054,"2010-03-17","MLPL"
168.019470214844,170.490341186523,163.077728271484,168.019470214844,5565640,"2010-03-18","MLPL"
165.548599243164,168.019470214844,163.077728271484,165.548599243164,919512,"2010-03-19","MLPL"
163.077728271484,165.548599243164,158.135971069336,163.077728271484,2476046,"2010-03-22","MLPL"
165.548599243164,170.490341186523,163.077728271484,165.548599243164,11804929,"2010-03-23","MLPL"
163.077728271484,168.019470214844,160.606842041016,163.077728271484,6505388,"2010-03-24","MLPL"
160.606842041016,165.548599243164,160.606842041016,160.606842041016,5663176,"2010-03-25","MLPL"
160.606842041016,165.548599243164,160.606842041016,160.606842041016,1475186,"2010-03-26","MLPL"
163.077728271484,172.961212158203,160.606842041016,163.077728271484,10594224,"2010-03-29","MLPL"
168.019470214844,172.961212158203,160.606842041016,168.019470214844,22500130,"2010-03-30","MLPL"
170.490341186523,207.553466796875,160.606842041016,170.490341186523,131748088,"2010-03-31","MLPL"
170.490341186523,190.257339477539,170.490341186523,170.490341186523,36690247,"2010-04-01","MLPL"
168.019470214844,177.902969360352,165.548599243164,168.019470214844,8548794,"2010-04-05","MLPL"
160.606842041016,170.490341186523,160.606842041016,160.606842041016,13623718,"2010-04-06","MLPL"
151.341064453125,166.784027099609,129.720916748047,151.341064453125,23413572,"2010-04-07","MLPL"
150,160,140,150,42636500,"2010-04-08","MLPL"
152,153,149,152,10394000,"2010-04-09","MLPL"
152,152,149,152,5346500,"2010-04-12","MLPL"
157,165,149,157,49688000,"2010-04-13","MLPL"
140,155,133,140,143026500,"2010-04-14","MLPL"
135,142,132,135,56927000,"2010-04-15","MLPL"
130,138,127,130,78046500,"2010-04-16","MLPL"
131,133,125,131,47660000,"2010-04-19","MLPL"
131,140,125,131,174656500,"2010-04-20","MLPL"
131,133,129,131,55456000,"2010-04-21","MLPL"
128,131,127,128,45389000,"2010-04-22","MLPL"
128,130,127,128,48726000,"2010-04-23","MLPL"
127,129,127,127,29887000,"2010-04-26","MLPL"
127,128,125,127,31105000,"2010-04-27","MLPL"
125,127,125,125,14701500,"2010-04-28","MLPL"
125,126,123,125,32003000,"2010-04-29","MLPL"
123,125,122,123,25920500,"2010-04-30","MLPL"
122,123,121,122,13330500,"2010-05-03","MLPL"
122,123,120,122,68222500,"2010-05-04","MLPL"
121,124,118,121,49416000,"2010-05-05","MLPL"
120,121,118,120,7398500,"2010-05-06","MLPL"
119,121,118,119,16965000,"2010-05-07","MLPL"
119,120,115,117,15492000,"2010-05-10","MLPL"
118,119,117,118,12568500,"2010-05-11","MLPL"
119,119,117,119,12776500,"2010-05-12","MLPL"
120,124,117,120,99741000,"2010-05-14","MLPL"
118,121,118,118,19578000,"2010-05-17","MLPL"
117,120,117,117,17515500,"2010-05-18","MLPL"
114,117,113,114,15327000,"2010-05-19","MLPL"
111,116,110,111,4888000,"2010-05-20","MLPL"
101,110,99,101,10799000,"2010-05-21","MLPL"
94,104,94,94,5153000,"2010-05-24","MLPL"
81,94,75,81,9601500,"2010-05-25","MLPL"
91,93,83,91,11107500,"2010-05-26","MLPL"
94,97,85,94,10685000,"2010-05-27","MLPL"
97,99,92,97,5699500,"2010-05-31","MLPL"
98,110,95,98,13556000,"2010-06-01","MLPL"
102,107,99,102,28550500,"2010-06-02","MLPL"
106,110,104,106,28803500,"2010-06-03","MLPL"
106,107,104,106,5848000,"2010-06-04","MLPL"
101,103,100,101,7588000,"2010-06-07","MLPL"
104,104,101,104,2952000,"2010-06-08","MLPL"
101,104,101,101,6422500,"2010-06-09","MLPL"
101,101,99,101,6295000,"2010-06-10","MLPL"
100,101,99,100,2567500,"2010-06-11","MLPL"
99,99,97,99,4238000,"2010-06-14","MLPL"
98,99,97,98,1278000,"2010-06-15","MLPL"
98,100,97,98,378500,"2010-06-16","MLPL"
101,102,97,101,8040000,"2010-06-17","MLPL"
100,102,99,100,1396000,"2010-06-18","MLPL"
99,101,99,99,5192500,"2010-06-21","MLPL"
98,100,97,98,1255000,"2010-06-22","MLPL"
98,99,97,98,3565500,"2010-06-23","MLPL"
97,98,96,97,2761000,"2010-06-24","MLPL"
99,102,96,99,5869500,"2010-06-25","MLPL"
98,100,96,98,1330500,"2010-06-28","MLPL"
95,98,93,95,2116000,"2010-06-29","MLPL"
98,99,93,98,5768500,"2010-06-30","MLPL"
95,97,94,95,3992500,"2010-07-01","MLPL"
97,98,94,97,1483500,"2010-07-02","MLPL"
95,97,94,95,2782500,"2010-07-05","MLPL"
95,95,94,95,336000,"2010-07-06","MLPL"
94,95,93,94,1706000,"2010-07-07","MLPL"
93,95,92,93,3250000,"2010-07-08","MLPL"
93,94,91,93,1689000,"2010-07-09","MLPL"
93,95,91,93,2091500,"2010-07-12","MLPL"
93,94,91,93,1087500,"2010-07-13","MLPL"
93,93,92,93,1010000,"2010-07-14","MLPL"
91,93,90,91,3217500,"2010-07-15","MLPL"
90,92,87,90,4012000,"2010-07-16","MLPL"
89,90,88,89,1306000,"2010-07-19","MLPL"
91,91,89,91,1288500,"2010-07-20","MLPL"
92,94,90,92,3842500,"2010-07-21","MLPL"
93,94,90,93,1983500,"2010-07-22","MLPL"
94,95,92,94,2074000,"2010-07-23","MLPL"
90,92,90,90,1424500,"2010-07-26","MLPL"
94,94,91,94,2911000,"2010-07-27","MLPL"
94,97,94,94,6060500,"2010-07-28","MLPL"
96,97,92,96,5137500,"2010-07-29","MLPL"
95,100,94,95,7400000,"2010-07-30","MLPL"
95,97,94,95,1181000,"2010-08-02","MLPL"
93,95,91,93,1926500,"2010-08-03","MLPL"
93,93,92,93,967500,"2010-08-04","MLPL"
94,95,92,94,2305000,"2010-08-05","MLPL"
93,93,92,93,252500,"2010-08-06","MLPL"
96,98,94,96,5814500,"2010-08-09","MLPL"
94,98,92,94,12265500,"2010-08-10","MLPL"
97,98,92,97,15758000,"2010-08-11","MLPL"
96,98,95,96,4927000,"2010-08-12","MLPL"
97,97,93,97,7223000,"2010-08-13","MLPL"
100,104,97,100,35254500,"2010-08-16","MLPL"
101,103,97,101,13305500,"2010-08-18","MLPL"
98,103,96,98,5529500,"2010-08-19","MLPL"
98,100,95,98,2058500,"2010-08-20","MLPL"
98,100,96,98,4946500,"2010-08-23","MLPL"
96,99,95,96,2557500,"2010-08-24","MLPL"
97,98,95,97,4975500,"2010-08-25","MLPL"
98,98,96,98,3143500,"2010-08-26","MLPL"
97,97,95,97,3088000,"2010-08-27","MLPL"
95,98,95,95,839000,"2010-08-30","MLPL"
95,96,94,95,1893500,"2010-08-31","MLPL"
96,96,94,96,1792000,"2010-09-01","MLPL"
95,96,94,95,1417000,"2010-09-02","MLPL"
97,97,95,97,1987500,"2010-09-03","MLPL"
97,98,95,97,846000,"2010-09-06","MLPL"
97,97,95,97,762500,"2010-09-07","MLPL"
95,98,95,97,1173000,"2010-09-15","MLPL"
97,97,95,97,1736500,"2010-09-16","MLPL"
96,98,95,96,2137500,"2010-09-17","MLPL"
108,109,100,108,26345500,"2010-09-20","MLPL"
126,133,110,126,91997500,"2010-09-21","MLPL"
120,130,118,120,72852500,"2010-09-22","MLPL"
121,129,119,121,51846500,"2010-09-23","MLPL"
123,125,119,123,12619000,"2010-09-24","MLPL"
133,135,120,133,72204000,"2010-09-27","MLPL"
128,137,126,128,23449500,"2010-09-28","MLPL"
129,132,126,129,9779000,"2010-09-29","MLPL"
128,128,124,128,7791000,"2010-09-30","MLPL"
172,172,130,172,248708000,"2010-10-01","MLPL"
182,210,175,182,156872500,"2010-10-04","MLPL"
235,240,172,235,386142000,"2010-10-05","MLPL"
196,250,194,196,192602000,"2010-10-06","MLPL"
199,210,184,199,88469500,"2010-10-07","MLPL"
194,205,190,194,23282500,"2010-10-08","MLPL"
195,197,188,195,35981000,"2010-10-11","MLPL"
195,205,193,195,115226500,"2010-10-12","MLPL"
195,205,195,195,43533500,"2010-10-13","MLPL"
193,199,193,193,22434500,"2010-10-14","MLPL"
193,197,188,193,26536500,"2010-10-15","MLPL"
190,195,189,190,19466500,"2010-10-18","MLPL"
192,195,190,192,17354500,"2010-10-19","MLPL"
193,195,189,193,19675500,"2010-10-20","MLPL"
191,195,190,191,14278500,"2010-10-21","MLPL"
205,205,191,205,97254500,"2010-10-22","MLPL"
240,240,205,240,227575000,"2010-10-25","MLPL"
225,255,220,225,98510500,"2010-10-26","MLPL"
225,235,215,225,42640500,"2010-10-27","MLPL"
225,235,220,225,44125000,"2010-10-28","MLPL"
225,230,220,225,21638000,"2010-10-29","MLPL"
225,230,215,225,28211000,"2010-11-01","MLPL"
230,235,220,230,58503500,"2010-11-02","MLPL"
240,250,230,240,71842000,"2010-11-03","MLPL"
235,245,230,235,19693500,"2010-11-04","MLPL"
240,240,230,240,16852500,"2010-11-05","MLPL"
240,240,230,240,15648000,"2010-11-08","MLPL"
230,240,225,230,9561000,"2010-11-09","MLPL"
230,235,225,230,8415000,"2010-11-10","MLPL"
220,230,215,220,20573500,"2010-11-11","MLPL"
210,220,200,210,21208000,"2010-11-12","MLPL"
205,215,200,205,14958000,"2010-11-15","MLPL"
215,220,205,215,21972500,"2010-11-16","MLPL"
230,235,205,230,35277500,"2010-11-18","MLPL"
235,240,230,235,29128500,"2010-11-19","MLPL"
230,240,220,230,22034500,"2010-11-22","MLPL"
225,230,215,225,18083000,"2010-11-23","MLPL"
220,225,215,220,9749000,"2010-11-24","MLPL"
225,235,210,225,43211000,"2010-11-25","MLPL"
220,230,215,220,9478000,"2010-11-26","MLPL"
220,225,210,220,18732000,"2010-11-29","MLPL"
220,225,215,220,25171500,"2010-11-30","MLPL"
230,240,220,230,42910000,"2010-12-01","MLPL"
255,265,230,255,238939500,"2010-12-02","MLPL"
265,280,255,265,97946000,"2010-12-03","MLPL"
290,290,265,290,116874500,"2010-12-06","MLPL"
275,295,265,275,87733500,"2010-12-08","MLPL"
280,295,265,280,84726500,"2010-12-09","MLPL"
350,350,275,350,360118500,"2010-12-10","MLPL"
365,375,325,365,416783500,"2010-12-13","MLPL"
335,380,330,335,141863000,"2010-12-14","MLPL"
335,345,325,335,81869000,"2010-12-15","MLPL"
340,355,330,340,101588500,"2010-12-16","MLPL"
340,350,335,340,98610000,"2010-12-17","MLPL"
320,340,310,320,76971000,"2010-12-20","MLPL"
320,330,310,320,53496000,"2010-12-21","MLPL"
320,330,315,320,47430500,"2010-12-22","MLPL"
315,330,310,315,38074000,"2010-12-23","MLPL"
285,320,285,285,77429500,"2010-12-27","MLPL"
305,310,285,305,55179000,"2010-12-28","MLPL"
305,315,295,305,94765500,"2010-12-29","MLPL"
300,310,295,300,15019000,"2010-12-30","MLPL"
295,305,290,295,6445500,"2011-01-03","MLPL"
305,310,295,305,46519000,"2011-01-04","MLPL"
310,315,305,310,18038500,"2011-01-05","MLPL"
330,330,305,330,75223000,"2011-01-06","MLPL"
325,340,320,325,71984000,"2011-01-07","MLPL"
290,335,290,290,87646000,"2011-01-10","MLPL"
290,305,270,290,73672000,"2011-01-11","MLPL"
310,310,280,310,63222000,"2011-01-12","MLPL"
310,315,300,310,58993000,"2011-01-13","MLPL"
315,320,305,315,55438000,"2011-01-14","MLPL"
330,330,320,330,60890000,"2011-01-17","MLPL"
325,335,315,325,48230000,"2011-01-18","MLPL"
315,325,315,315,28818500,"2011-01-19","MLPL"
305,315,295,305,37050000,"2011-01-20","MLPL"
305,305,290,305,22983500,"2011-01-21","MLPL"
310,310,295,310,11167500,"2011-01-24","MLPL"
305,315,305,305,26955000,"2011-01-25","MLPL"
305,305,295,305,13626000,"2011-01-26","MLPL"
305,310,300,305,9976000,"2011-01-27","MLPL"
315,335,305,315,121066500,"2011-01-28","MLPL"
310,320,305,310,34209000,"2011-01-31","MLPL"
320,320,310,320,20630000,"2011-02-01","MLPL"
315,320,310,315,19573500,"2011-02-02","MLPL"
310,315,310,310,3800500,"2011-02-04","MLPL"
310,315,305,310,17835000,"2011-02-07","MLPL"
300,315,295,300,34134500,"2011-02-08","MLPL"
300,305,290,300,28828000,"2011-02-09","MLPL"
290,295,285,290,19151000,"2011-02-10","MLPL"
295,300,290,295,26744000,"2011-02-11","MLPL"
260,315,255,260,171739500,"2011-02-14","MLPL"
275,280,255,275,50435000,"2011-02-16","MLPL"
265,280,265,265,14126000,"2011-02-17","MLPL"
265,270,260,265,18680000,"2011-02-18","MLPL"
260,270,260,260,21070000,"2011-02-21","MLPL"
255,265,250,255,25803000,"2011-02-22","MLPL"
255,260,245,255,25495000,"2011-02-23","MLPL"
240,265,235,240,27550000,"2011-02-24","MLPL"
240,250,235,240,22358000,"2011-02-25","MLPL"
245,250,235,245,1.6e+07,"2011-02-28","MLPL"
245,250,240,245,10626000,"2011-03-01","MLPL"
245,250,240,245,9390000,"2011-03-02","MLPL"
245,245,240,245,6037500,"2011-03-03","MLPL"
245,245,240,245,9806000,"2011-03-04","MLPL"
245,250,240,245,11608500,"2011-03-07","MLPL"
240,245,235,240,21969000,"2011-03-08","MLPL"
245,245,235,245,14423000,"2011-03-09","MLPL"
265,265,240,265,63115000,"2011-03-10","MLPL"
250,265,250,250,14682000,"2011-03-11","MLPL"
245,260,245,245,12414500,"2011-03-14","MLPL"
240,250,230,240,36722000,"2011-03-15","MLPL"
245,255,240,245,27372500,"2011-03-16","MLPL"
245,250,240,245,8713500,"2011-03-17","MLPL"
240,250,240,240,5958500,"2011-03-18","MLPL"
245,250,240,245,14324500,"2011-03-21","MLPL"
245,250,240,245,8551500,"2011-03-22","MLPL"
250,253,250,250,37830500,"2011-03-23","MLPL"
250,260,250,250,17868500,"2011-03-24","MLPL"
250,255,245,250,11768000,"2011-03-25","MLPL"
245,250,245,245,3266000,"2011-03-28","MLPL"
250,250,245,250,5352000,"2011-03-29","MLPL"
250,255,245,250,11550500,"2011-03-30","MLPL"
260,260,245,260,38278500,"2011-03-31","MLPL"
260,265,250,260,47483500,"2011-04-01","MLPL"
260,265,255,260,12432500,"2011-04-04","MLPL"
260,260,255,260,24488500,"2011-04-05","MLPL"
265,265,255,265,37719000,"2011-04-06","MLPL"
265,265,260,265,7439500,"2011-04-07","MLPL"
265,270,260,265,5398500,"2011-04-08","MLPL"
255,265,255,255,8943500,"2011-04-11","MLPL"
265,270,255,265,100803500,"2011-04-12","MLPL"
265,270,255,265,113254000,"2011-04-13","MLPL"
260,265,250,260,20050000,"2011-04-14","MLPL"
255,260,250,255,2993000,"2011-04-15","MLPL"
255,260,250,255,8063500,"2011-04-18","MLPL"
255,255,250,255,5543000,"2011-04-19","MLPL"
255,260,250,255,8704000,"2011-04-20","MLPL"
260,260,255,260,7975500,"2011-04-21","MLPL"
260,260,250,260,9163000,"2011-04-25","MLPL"
255,260,250,255,3835500,"2011-04-26","MLPL"
255,255,250,255,10568000,"2011-04-27","MLPL"
250,255,250,250,5250500,"2011-04-28","MLPL"
255,255,250,255,2361000,"2011-04-29","MLPL"
270,270,250,270,84845500,"2011-05-02","MLPL"
265,275,260,265,98351000,"2011-05-03","MLPL"
275,280,255,275,43926500,"2011-05-04","MLPL"
270,285,265,270,46158000,"2011-05-05","MLPL"
270,275,265,270,17789500,"2011-05-06","MLPL"
270,275,265,270,3696500,"2011-05-09","MLPL"
265,270,260,265,8928500,"2011-05-10","MLPL"
265,265,260,265,13769000,"2011-05-11","MLPL"
260,265,255,260,16021500,"2011-05-12","MLPL"
265,265,255,265,17336000,"2011-05-13","MLPL"
255,260,255,255,8716000,"2011-05-16","MLPL"
255,260,255,255,4184000,"2011-05-18","MLPL"
255,260,250,255,10905500,"2011-05-19","MLPL"
255,255,250,255,6389500,"2011-05-20","MLPL"
240,250,240,240,23430500,"2011-05-23","MLPL"
250,250,240,250,33369000,"2011-05-24","MLPL"
255,255,245,255,15347500,"2011-05-25","MLPL"
250,260,245,250,55969000,"2011-05-26","MLPL"
250,250,245,250,5025500,"2011-05-27","MLPL"
250,250,245,250,2935000,"2011-05-30","MLPL"
250,250,245,250,3071000,"2011-05-31","MLPL"
250,250,245,250,3898500,"2011-06-01","MLPL"
255,255,245,255,15316500,"2011-06-03","MLPL"
250,255,245,250,4843000,"2011-06-06","MLPL"
255,260,250,255,10083500,"2011-06-07","MLPL"
250,255,245,250,8740000,"2011-06-08","MLPL"
245,250,245,245,1504000,"2011-06-09","MLPL"
245,250,240,245,8501000,"2011-06-10","MLPL"
235,245,235,235,5386500,"2011-06-13","MLPL"
240,240,235,240,25814500,"2011-06-14","MLPL"
235,240,230,235,8271000,"2011-06-15","MLPL"
225,235,220,225,9844000,"2011-06-16","MLPL"
220,225,215,220,4525500,"2011-06-17","MLPL"
210,220,205,210,12505500,"2011-06-20","MLPL"
215,215,205,215,6286500,"2011-06-21","MLPL"
215,220,210,215,9689000,"2011-06-22","MLPL"
210,215,205,210,8790000,"2011-06-23","MLPL"
215,220,205,215,24600000,"2011-06-24","MLPL"
215,215,205,215,7659500,"2011-06-27","MLPL"
210,215,205,210,6903500,"2011-06-28","MLPL"
210,210,205,210,9035500,"2011-06-30","MLPL"
210,210,200,210,12607000,"2011-07-01","MLPL"
210,210,210,210,0,"2011-07-04","MLPL"
210,215,205,210,19311000,"2011-07-05","MLPL"
210,215,205,210,10899000,"2011-07-06","MLPL"
210,210,205,210,5488500,"2011-07-07","MLPL"
220,225,210,220,62216000,"2011-07-08","MLPL"
220,230,215,220,25110000,"2011-07-11","MLPL"
215,220,210,215,9600500,"2011-07-12","MLPL"
220,220,210,220,4115000,"2011-07-13","MLPL"
225,225,215,225,12501500,"2011-07-14","MLPL"
215,225,215,215,1765500,"2011-07-15","MLPL"
220,220,215,220,2386000,"2011-07-18","MLPL"
215,215,210,215,17809000,"2011-07-19","MLPL"
215,215,210,215,4788500,"2011-07-20","MLPL"
215,215,210,215,8637000,"2011-07-21","MLPL"
215,215,210,215,6923500,"2011-07-22","MLPL"
210,215,210,210,2212000,"2011-07-25","MLPL"
215,215,210,215,4914500,"2011-07-26","MLPL"
210,215,210,210,17937500,"2011-07-27","MLPL"
225,230,210,225,55302000,"2011-07-28","MLPL"
225,255,215,225,372295500,"2011-07-29","MLPL"
225,230,215,225,29900000,"2011-08-01","MLPL"
220,225,215,220,11173000,"2011-08-02","MLPL"
215,215,210,215,9249000,"2011-08-03","MLPL"
225,230,210,225,45958500,"2011-08-04","MLPL"
205,215,200,205,26567500,"2011-08-05","MLPL"
195,205,182,195,31216500,"2011-08-08","MLPL"
186,199,179,186,41455000,"2011-08-09","MLPL"
192,199,190,192,17479000,"2011-08-10","MLPL"
192,196,186,192,16051500,"2011-08-11","MLPL"
193,197,190,193,7633500,"2011-08-12","MLPL"
193,196,191,193,6989500,"2011-08-15","MLPL"
191,196,191,191,6191500,"2011-08-16","MLPL"
190,193,189,190,3717500,"2011-08-18","MLPL"
182,188,182,182,9236000,"2011-08-19","MLPL"
182,185,179,182,4916000,"2011-08-22","MLPL"
184,188,180,184,5211000,"2011-08-23","MLPL"
182,185,179,182,2922000,"2011-08-24","MLPL"
183,184,179,183,2560000,"2011-08-25","MLPL"
180,184,179,180,21758000,"2011-08-26","MLPL"
177,184,170,177,27250500,"2011-09-05","MLPL"
177,179,174,177,1217000,"2011-09-06","MLPL"
181,182,177,181,3299000,"2011-09-07","MLPL"
181,182,179,181,3479000,"2011-09-08","MLPL"
178,181,178,178,1747500,"2011-09-09","MLPL"
174,178,174,174,1591000,"2011-09-12","MLPL"
174,177,173,174,3004500,"2011-09-13","MLPL"
170,176,168,170,4031000,"2011-09-14","MLPL"
165,170,162,165,3364000,"2011-09-15","MLPL"
167,167,164,167,2641000,"2011-09-16","MLPL"
163,169,161,163,4908000,"2011-09-19","MLPL"
162,168,156,162,98794500,"2011-09-20","MLPL"
156,166,155,156,52331500,"2011-09-21","MLPL"
142,155,139,142,15887500,"2011-09-22","MLPL"
139,145,136,139,16201500,"2011-09-23","MLPL"
130,139,126,130,10159000,"2011-09-26","MLPL"
140,141,133,140,5188500,"2011-09-27","MLPL"
140,146,139,140,4814500,"2011-09-28","MLPL"
142,142,139,142,1125000,"2011-09-29","MLPL"
141,143,141,141,2180500,"2011-09-30","MLPL"
137,151,135,137,19486500,"2011-10-03","MLPL"
131,135,128,131,1173000,"2011-10-04","MLPL"
128,136,128,128,8749000,"2011-10-05","MLPL"
129,134,125,129,3427000,"2011-10-06","MLPL"
128,134,128,128,3287500,"2011-10-07","MLPL"
124,130,124,124,6795000,"2011-10-10","MLPL"
126,135,125,126,14583000,"2011-10-11","MLPL"
128,132,126,128,8294500,"2011-10-12","MLPL"
136,144,129,136,22062000,"2011-10-13","MLPL"
140,140,134,140,2740000,"2011-10-14","MLPL"
155,158,142,155,22237000,"2011-10-17","MLPL"
146,150,142,146,9224500,"2011-10-18","MLPL"
147,153,147,147,7142500,"2011-10-19","MLPL"
143,145,141,143,2597500,"2011-10-20","MLPL"
143,145,141,143,1331000,"2011-10-21","MLPL"
145,147,144,145,1234500,"2011-10-24","MLPL"
144,148,144,144,310000,"2011-10-25","MLPL"
145,145,141,145,6265000,"2011-10-26","MLPL"
146,148,145,146,6556000,"2011-10-27","MLPL"
146,149,146,146,2911000,"2011-10-28","MLPL"
148,149,146,148,2929000,"2011-10-31","MLPL"
142,146,140,142,4101000,"2011-11-01","MLPL"
141,142,136,141,1728500,"2011-11-02","MLPL"
138,141,137,138,1711000,"2011-11-03","MLPL"
141,143,140,141,1343000,"2011-11-04","MLPL"
140,143,140,140,757500,"2011-11-07","MLPL"
157,164,141,157,37347500,"2011-11-08","MLPL"
154,160,152,154,14125500,"2011-11-09","MLPL"
151,151,146,151,6006500,"2011-11-10","MLPL"
151,153,150,151,2571500,"2011-11-11","MLPL"
149,153,149,149,2085000,"2011-11-14","MLPL"
150,151,149,150,392500,"2011-11-15","MLPL"
149,150,147,149,2934500,"2011-11-16","MLPL"
148,149,147,148,246000,"2011-11-17","MLPL"
149,152,146,149,3295000,"2011-11-18","MLPL"
149,149,145,149,2031000,"2011-11-21","MLPL"
149,150,146,149,418500,"2011-11-22","MLPL"
145,149,144,145,2359000,"2011-11-23","MLPL"
145,147,140,145,2537500,"2011-11-24","MLPL"
146,148,144,146,1814000,"2011-11-25","MLPL"
145,148,144,145,1984500,"2011-11-28","MLPL"
147,147,144,147,2667000,"2011-11-29","MLPL"
147,148,146,147,294000,"2011-11-30","MLPL"
147,147,147,147,0,"2011-12-01","MLPL"
150,152,149,150,1614000,"2011-12-02","MLPL"
149,152,147,149,2624500,"2011-12-05","MLPL"
148,150,147,148,679500,"2011-12-06","MLPL"
149,151,148,149,1369500,"2011-12-07","MLPL"
152,153,147,152,2951000,"2011-12-08","MLPL"
150,152,148,150,1181000,"2011-12-09","MLPL"
150,152,149,150,766000,"2011-12-12","MLPL"
150,150,147,150,260500,"2011-12-13","MLPL"
148,150,146,148,1864000,"2011-12-14","MLPL"
147,148,145,147,531000,"2011-12-15","MLPL"
149,150,146,149,960000,"2011-12-16","MLPL"
149,151,148,149,750000,"2011-12-19","MLPL"
150,152,148,150,668000,"2011-12-20","MLPL"
150,155,149,150,6555000,"2011-12-21","MLPL"
150,152,149,150,358500,"2011-12-22","MLPL"
150,152,149,150,261500,"2011-12-23","MLPL"
152,157,150,152,9867000,"2011-12-27","MLPL"
150,153,150,150,3628000,"2011-12-28","MLPL"
151,153,150,151,2468000,"2011-12-29","MLPL"
151,153,150,151,1407000,"2011-12-30","MLPL"
151,153,150,151,1856000,"2012-01-02","MLPL"
155,155,152,155,4439500,"2012-01-03","MLPL"
152,157,152,152,1991500,"2012-01-04","MLPL"
155,155,151,155,3816000,"2012-01-05","MLPL"
152,154,152,152,669500,"2012-01-06","MLPL"
153,155,150,153,2745000,"2012-01-09","MLPL"
153,155,153,153,2646500,"2012-01-10","MLPL"
153,155,153,153,2189500,"2012-01-11","MLPL"
153,154,152,153,1255500,"2012-01-12","MLPL"
153,154,152,153,0,"2012-01-13","MLPL"
156,158,152,156,7849000,"2012-01-16","MLPL"
165,168,156,165,12724000,"2012-01-17","MLPL"
160,170,158,160,9911500,"2012-01-18","MLPL"
160,163,158,160,3607500,"2012-01-19","MLPL"
156,162,156,156,1217000,"2012-01-20","MLPL"
157,160,156,157,1307500,"2012-01-24","MLPL"
156,159,156,156,990500,"2012-01-25","MLPL"
155,157,155,155,1569000,"2012-01-26","MLPL"
158,160,155,158,3102500,"2012-01-27","MLPL"
154,159,154,154,2285000,"2012-01-30","MLPL"
154,156,153,154,1970500,"2012-01-31","MLPL"
155,156,154,155,759000,"2012-02-01","MLPL"
157,159,156,157,1427500,"2012-02-02","MLPL"
156,157,156,156,735500,"2012-02-03","MLPL"
156,158,154,156,2955500,"2012-02-06","MLPL"
153,155,152,153,2056500,"2012-02-07","MLPL"
152,155,152,152,871500,"2012-02-08","MLPL"
151,154,149,151,6995500,"2012-02-09","MLPL"
149,153,148,149,5877000,"2012-02-10","MLPL"
150,150,148,150,452000,"2012-02-13","MLPL"
152,155,149,152,2863500,"2012-02-14","MLPL"
146,153,144,146,11560000,"2012-02-15","MLPL"
146,146,143,146,3588500,"2012-02-16","MLPL"
145,146,144,145,626000,"2012-02-17","MLPL"
146,147,144,146,2078500,"2012-02-20","MLPL"
147,149,146,147,1296500,"2012-02-21","MLPL"
148,150,147,148,1356000,"2012-02-22","MLPL"
146,147,145,146,1201000,"2012-02-23","MLPL"
143,147,141,143,5002500,"2012-02-24","MLPL"
142,143,141,142,11693500,"2012-02-27","MLPL"
142,143,141,142,2726000,"2012-02-28","MLPL"
142,143,141,142,197000,"2012-02-29","MLPL"
145,146,142,145,1517500,"2012-03-01","MLPL"
144,147,144,144,729500,"2012-03-02","MLPL"
141,144,141,141,207500,"2012-03-05","MLPL"
142,142,140,142,206500,"2012-03-06","MLPL"
139,141,138,139,3270000,"2012-03-07","MLPL"
136,140,134,136,5771500,"2012-03-08","MLPL"
139,141,138,139,2,"2012-03-09","MLPL"
135,135,134,135,607000,"2012-03-12","MLPL"
135,135,133,135,431000,"2012-03-13","MLPL"
136,136,135,136,1324000,"2012-03-14","MLPL"
134,136,134,134,786500,"2012-03-15","MLPL"
134,136,133,134,906000,"2012-03-16","MLPL"
132,135,132,132,627000,"2012-03-19","MLPL"
135,135,132,135,190500,"2012-03-20","MLPL"
136,137,133,136,240500,"2012-03-21","MLPL"
135,136,134,135,1077000,"2012-03-22","MLPL"
134,136,133,134,208500,"2012-03-26","MLPL"
136,139,135,136,5694000,"2012-03-27","MLPL"
139,141,138,139,1764500,"2012-03-28","MLPL"
140,143,139,140,724000,"2012-03-29","MLPL"
139,140,137,139,993000,"2012-03-30","MLPL"
134,138,134,134,1050000,"2012-04-02","MLPL"
134,134,134,134,0,"2012-04-03","MLPL"
132,134,132,132,1982000,"2012-04-04","MLPL"
128,132,127,128,11101500,"2012-04-05","MLPL"
126,129,125,126,10742500,"2012-04-09","MLPL"
124,127,122,124,6217500,"2012-04-10","MLPL"
122,123,120,122,3876500,"2012-04-11","MLPL"
120,123,119,120,3434500,"2012-04-12","MLPL"
119,121,118,119,3579500,"2012-04-13","MLPL"
120,120,117,120,2912000,"2012-04-16","MLPL"
116,121,116,116,6734000,"2012-04-17","MLPL"
115,118,113,115,8257000,"2012-04-18","MLPL"
113,115,111,113,5405000,"2012-04-19","MLPL"
116,119,112,116,7308000,"2012-04-20","MLPL"
119,127,116,119,15940500,"2012-04-23","MLPL"
124,124,120,124,4598000,"2012-04-24","MLPL"
128,128,123,128,7201500,"2012-04-25","MLPL"
125,129,123,125,4682000,"2012-04-26","MLPL"
123,126,121,123,2320000,"2012-04-27","MLPL"
125,126,123,125,3399500,"2012-04-30","MLPL"
122,125,122,122,1712500,"2012-05-01","MLPL"
122,125,122,122,3,"2012-05-02","MLPL"
126,127,120,126,10160000,"2012-05-03","MLPL"
146,155,126,146,111340500,"2012-05-04","MLPL"
140,152,140,140,31763000,"2012-05-07","MLPL"
142,150,142,142,20119000,"2012-05-08","MLPL"
140,144,135,140,25080500,"2012-05-09","MLPL"
140,144,139,140,7319000,"2012-05-10","MLPL"
135,139,130,135,6032500,"2012-05-11","MLPL"
130,138,130,130,4152500,"2012-05-14","MLPL"
130,133,120,130,3482000,"2012-05-15","MLPL"
130,130,126,130,799500,"2012-05-16","MLPL"
133,133,129,133,936000,"2012-05-21","MLPL"
142,150,133,142,9566500,"2012-05-22","MLPL"
135,143,135,135,3943500,"2012-05-23","MLPL"
138,139,137,138,1054500,"2012-05-24","MLPL"
136,139,133,136,1578500,"2012-05-25","MLPL"
134,137,132,134,2495500,"2012-05-28","MLPL"
131,134,130,131,1973500,"2012-05-29","MLPL"
128,131,127,128,803000,"2012-05-30","MLPL"
128,128,123,128,3240500,"2012-05-31","MLPL"
125,128,124,125,288500,"2012-06-01","MLPL"
116,122,114,116,8154500,"2012-06-04","MLPL"
117,121,117,117,1296500,"2012-06-05","MLPL"
120,122,118,120,4336500,"2012-06-06","MLPL"
120,122,119,120,6354500,"2012-06-07","MLPL"
119,120,115,119,3132500,"2012-06-08","MLPL"
121,122,119,121,4945000,"2012-06-11","MLPL"
118,120,117,118,2798500,"2012-06-12","MLPL"
120,120,117,120,157000,"2012-06-13","MLPL"
117,119,117,117,907500,"2012-06-14","MLPL"
117,118,117,117,214500,"2012-06-15","MLPL"
119,120,117,119,1279000,"2012-06-18","MLPL"
121,122,118,121,2427500,"2012-06-19","MLPL"
122,122,120,122,728000,"2012-06-20","MLPL"
120,122,120,120,528000,"2012-06-21","MLPL"
119,120,119,119,1091500,"2012-06-22","MLPL"
119,123,119,119,3715500,"2012-06-25","MLPL"
119,121,119,119,395500,"2012-06-26","MLPL"
119,122,120,121,537500,"2012-06-27","MLPL"
121,121,119,119,468000,"2012-06-28","MLPL"
119,121,119,121,1174500,"2012-06-29","MLPL"
123,125,121,123,8376500,"2012-07-02","MLPL"
125,126,122,125,3530500,"2012-07-03","MLPL"
133,135,126,133,9871500,"2012-07-04","MLPL"
128,133,125,128,6832000,"2012-07-05","MLPL"
132,136,129,132,14286000,"2012-07-06","MLPL"
130,132,129,130,2707500,"2012-07-09","MLPL"
134,135,130,134,3745500,"2012-07-10","MLPL"
134,135,132,134,1894500,"2012-07-11","MLPL"
133,134,130,133,995000,"2012-07-12","MLPL"
134,134,132,134,597000,"2012-07-13","MLPL"
137,141,132,137,13124000,"2012-07-16","MLPL"
135,139,134,135,2713000,"2012-07-17","MLPL"
133,136,132,133,1808500,"2012-07-18","MLPL"
131,135,130,131,2303500,"2012-07-19","MLPL"
131,132,130,131,905000,"2012-07-20","MLPL"
128,130,126,128,2753500,"2012-07-23","MLPL"
127,128,126,127,620000,"2012-07-24","MLPL"
130,131,128,130,1802000,"2012-07-25","MLPL"
130,130,128,130,651000,"2012-07-26","MLPL"
132,132,130,132,3687000,"2012-07-27","MLPL"
136,141,133,136,11533000,"2012-07-30","MLPL"
136,138,134,136,1594000,"2012-07-31","MLPL"
134,136,133,134,5476000,"2012-08-01","MLPL"
130,134,130,130,2437500,"2012-08-02","MLPL"
129,129,128,129,1330000,"2012-08-03","MLPL"
130,132,130,130,3067000,"2012-08-06","MLPL"
131,131,128,131,798000,"2012-08-07","MLPL"
131,133,128,131,3235000,"2012-08-08","MLPL"
133,139,131,133,16166000,"2012-08-09","MLPL"
132,134,131,132,3366000,"2012-08-10","MLPL"
134,138,131,134,20611500,"2012-08-13","MLPL"
132,135,130,132,6722000,"2012-08-14","MLPL"
130,134,129,130,5813000,"2012-08-15","MLPL"
131,135,129,131,9592000,"2012-08-16","MLPL"
133,134,131,133,2843000,"2012-08-23","MLPL"
132,133,131,132,3032500,"2012-08-24","MLPL"
133,134,131,133,840000,"2012-08-27","MLPL"
131,134,130,131,4200500,"2012-08-28","MLPL"
127,131,124,127,3094500,"2012-08-29","MLPL"
123,127,122,123,3329000,"2012-08-30","MLPL"
125,126,123,125,908000,"2012-08-31","MLPL"
127,129,125,127,3223500,"2012-09-03","MLPL"
124,128,124,124,2463500,"2012-09-04","MLPL"
125,128,125,125,5166000,"2012-09-05","MLPL"
127,127,126,127,3998000,"2012-09-06","MLPL"
127,129,126,127,1276500,"2012-09-07","MLPL"
125,126,124,125,2043500,"2012-09-10","MLPL"
125,125,125,125,1503000,"2012-09-11","MLPL"
133,133,127,133,13202000,"2012-09-12","MLPL"
146,146,134,146,68547000,"2012-09-13","MLPL"
146,154,144,146,45364000,"2012-09-14","MLPL"
144,148,144,144,9241500,"2012-09-17","MLPL"
142,151,140,142,16837500,"2012-09-18","MLPL"
142,146,141,142,20262500,"2012-09-19","MLPL"
191,191,140,191,276622500,"2012-09-20","MLPL"
187,205,177,187,183539500,"2012-09-21","MLPL"
205,225,182,205,189512000,"2012-09-24","MLPL"
198,210,194,198,43533500,"2012-09-25","MLPL"
230,230,193,230,140659500,"2012-09-26","MLPL"
230,255,225,230,101979500,"2012-09-27","MLPL"
220,235,210,220,38015500,"2012-09-28","MLPL"
230,240,210,230,39285000,"2012-10-01","MLPL"
230,235,220,230,15556500,"2012-10-02","MLPL"
220,230,210,220,18434500,"2012-10-03","MLPL"
215,220,210,215,7304000,"2012-10-04","MLPL"
215,220,210,215,12528000,"2012-10-05","MLPL"
210,220,200,210,16446000,"2012-10-08","MLPL"
205,210,200,205,6549500,"2012-10-09","MLPL"
205,205,196,205,7539000,"2012-10-10","MLPL"
200,210,199,200,9756000,"2012-10-11","MLPL"
210,230,200,210,53679500,"2012-10-12","MLPL"
215,225,210,215,23688500,"2012-10-15","MLPL"
205,215,205,205,6006000,"2012-10-16","MLPL"
205,210,205,205,5597500,"2012-10-17","MLPL"
200,210,199,200,15968000,"2012-10-18","MLPL"
205,205,199,205,3323500,"2012-10-19","MLPL"
205,205,196,205,3906500,"2012-10-22","MLPL"
198,205,197,198,11741000,"2012-10-23","MLPL"
198,200,196,198,4541000,"2012-10-24","MLPL"
194,200,193,194,5296500,"2012-10-25","MLPL"
195,198,194,195,2711500,"2012-10-29","MLPL"
193,196,193,193,2877000,"2012-10-30","MLPL"
191,195,190,191,3589000,"2012-10-31","MLPL"
194,205,192,194,25048000,"2012-11-01","MLPL"
193,198,193,193,5379000,"2012-11-02","MLPL"
191,195,190,191,5964500,"2012-11-05","MLPL"
185,193,185,185,3758000,"2012-11-06","MLPL"
187,192,182,187,5948500,"2012-11-07","MLPL"
184,185,180,184,3012500,"2012-11-08","MLPL"
180,185,180,180,3757000,"2012-11-09","MLPL"
181,186,180,181,3359500,"2012-11-12","MLPL"
181,186,181,181,7034000,"2012-11-13","MLPL"
205,205,181,205,36107000,"2012-11-14","MLPL"
198,205,196,198,12089000,"2012-11-19","MLPL"
191,205,191,191,10050000,"2012-11-20","MLPL"
210,215,191,210,46590000,"2012-11-21","MLPL"
210,220,200,210,26796000,"2012-11-22","MLPL"
205,215,200,205,14445500,"2012-11-23","MLPL"
225,235,205,225,112752000,"2012-11-26","MLPL"
255,260,220,255,163384500,"2012-11-27","MLPL"
250,265,240,250,125533500,"2012-11-28","MLPL"
240,250,235,240,34165000,"2012-11-29","MLPL"
235,245,230,235,19782500,"2012-11-30","MLPL"
235,240,230,235,20472000,"2012-12-03","MLPL"
235,235,225,235,14908500,"2012-12-04","MLPL"
235,250,230,235,26798000,"2012-12-05","MLPL"
240,245,230,240,21716500,"2012-12-06","MLPL"
235,245,230,235,18940500,"2012-12-07","MLPL"
230,235,225,230,10818500,"2012-12-10","MLPL"
230,235,225,230,10160000,"2012-12-11","MLPL"
220,230,210,220,13163000,"2012-12-12","MLPL"
215,220,210,215,5797500,"2012-12-13","MLPL"
220,225,215,220,9638000,"2012-12-14","MLPL"
220,235,215,220,22931000,"2012-12-17","MLPL"
220,225,215,220,5467000,"2012-12-18","MLPL"
225,225,210,225,10652000,"2012-12-19","MLPL"
215,225,215,215,8583000,"2012-12-20","MLPL"
215,220,210,215,7826500,"2012-12-21","MLPL"
215,225,210,215,3,"2012-12-26","MLPL"
215,225,210,215,17743000,"2012-12-27","MLPL"
205,215,205,205,3,"2012-12-28","MLPL"
210,215,205,210,5636000,"2013-01-02","MLPL"
215,225,205,215,23252000,"2013-01-03","MLPL"
210,215,210,210,3,"2013-01-04","MLPL"
210,215,200,210,8823500,"2013-01-07","MLPL"
210,215,210,210,3152500,"2013-01-08","MLPL"
210,220,210,210,13861000,"2013-01-09","MLPL"
215,215,210,215,3976000,"2013-01-10","MLPL"
215,225,210,215,17177000,"2013-01-11","MLPL"
220,225,215,220,4742000,"2013-01-14","MLPL"
230,235,220,230,34324500,"2013-01-15","MLPL"
245,250,230,245,58020000,"2013-01-16","MLPL"
265,270,250,265,83183500,"2013-01-17","MLPL"
255,270,250,255,50123500,"2013-01-18","MLPL"
260,265,250,260,24321500,"2013-01-21","MLPL"
260,260,260,260,0,"2013-01-22","MLPL"
295,310,295,295,69893000,"2013-01-23","MLPL"
290,300,285,290,20907000,"2013-01-25","MLPL"
290,300,285,290,5370500,"2013-01-28","MLPL"
310,310,290,310,56938500,"2013-01-29","MLPL"
310,315,300,310,31937500,"2013-01-30","MLPL"
330,335,305,330,86556000,"2013-01-31","MLPL"
355,365,330,355,230145500,"2013-02-01","MLPL"
440,440,345,440,459427000,"2013-02-04","MLPL"
415,520,410,415,563372000,"2013-02-05","MLPL"
390,435,375,390,171888500,"2013-02-06","MLPL"
380,400,360,380,97982500,"2013-02-07","MLPL"
375,390,365,375,61531000,"2013-02-08","MLPL"
385,405,375,385,97782500,"2013-02-11","MLPL"
385,390,380,385,22476000,"2013-02-12","MLPL"
380,385,370,380,40650500,"2013-02-13","MLPL"
380,395,370,380,87892000,"2013-02-14","MLPL"
380,390,380,380,43377000,"2013-02-15","MLPL"
380,390,375,380,151535500,"2013-02-18","MLPL"
405,435,370,405,435601500,"2013-02-19","MLPL"
440,450,410,440,488305000,"2013-02-20","MLPL"
460,475,425,460,417102500,"2013-02-21","MLPL"
455,470,455,455,3,"2013-02-22","MLPL"
470,480,455,470,92776000,"2013-02-25","MLPL"
425,470,425,425,116525000,"2013-02-26","MLPL"
445,455,425,445,118606000,"2013-02-27","MLPL"
450,460,440,450,89066000,"2013-02-28","MLPL"
530,560,450,530,534300000,"2013-03-01","MLPL"
520,560,500,520,202355500,"2013-03-04","MLPL"
600,600,530,600,432785500,"2013-03-05","MLPL"
580,620,570,580,139564000,"2013-03-06","MLPL"
590,600,560,590,105290500,"2013-03-07","MLPL"
600,640,590,600,196278000,"2013-03-08","MLPL"
600,630,600,600,86939000,"2013-03-11","MLPL"
600,620,580,600,118509500,"2013-03-13","MLPL"
590,620,560,590,155596500,"2013-03-14","MLPL"
610,620,580,610,106127000,"2013-03-15","MLPL"
590,610,570,590,105727500,"2013-03-18","MLPL"
580,600,570,580,55110000,"2013-03-19","MLPL"
610,610,580,610,82977500,"2013-03-20","MLPL"
670,680,610,670,329699000,"2013-03-21","MLPL"
690,730,670,690,313996500,"2013-03-22","MLPL"
670,720,660,670,159527500,"2013-03-25","MLPL"
600,680,570,600,450761500,"2013-03-26","MLPL"
570,610,560,570,155415000,"2013-03-27","MLPL"
570,600,540,570,116849500,"2013-03-28","MLPL"
560,580,550,560,65889500,"2013-04-01","MLPL"
560,570,540,560,89645500,"2013-04-02","MLPL"
600,600,550,600,1,"2013-04-03","MLPL"
590,620,570,590,138788000,"2013-04-04","MLPL"
570,600,560,570,62772000,"2013-04-05","MLPL"
540,580,530,540,78880000,"2013-04-08","MLPL"
540,560,540,540,43734500,"2013-04-09","MLPL"
540,550,520,540,44563500,"2013-04-10","MLPL"
540,550,530,540,21754500,"2013-04-11","MLPL"
550,570,540,550,57505500,"2013-04-12","MLPL"
540,560,540,540,12346500,"2013-04-15","MLPL"
540,550,530,540,31589500,"2013-04-16","MLPL"
530,550,530,530,17509000,"2013-04-17","MLPL"
590,590,520,590,191228000,"2013-04-18","MLPL"
600,600,570,600,70811000,"2013-04-19","MLPL"
600,610,570,580,37526500,"2013-04-22","MLPL"
580,580,580,580,0,"2013-04-23","MLPL"
580,590,560,580,46976500,"2013-04-24","MLPL"
580,590,570,580,35449000,"2013-04-25","MLPL"
580,590,570,570,19967500,"2013-04-26","MLPL"
580,590,570,580,41255000,"2013-04-29","MLPL"
590,590,570,590,23724000,"2013-04-30","MLPL"
590,590,580,590,9663500,"2013-05-01","MLPL"
590,650,580,630,3,"2013-05-02","MLPL"
630,680,630,660,214777500,"2013-05-03","MLPL"
680,700,640,680,98874500,"2013-05-06","MLPL"
680,690,660,670,56938000,"2013-05-07","MLPL"
680,710,670,690,118761000,"2013-05-08","MLPL"
690,700,680,680,30251500,"2013-05-10","MLPL"
680,680,650,660,58377000,"2013-05-13","MLPL"
660,680,630,660,107359000,"2013-05-14","MLPL"
660,670,650,660,22946000,"2013-05-15","MLPL"
660,730,650,720,3,"2013-05-16","MLPL"
720,750,710,710,105727500,"2013-05-17","MLPL"
720,730,700,730,49454500,"2013-05-20","MLPL"
730,730,700,700,44003000,"2013-05-21","MLPL"
700,730,680,720,77314500,"2013-05-22","MLPL"
710,730,660,700,195056500,"2013-05-23","MLPL"
700,760,690,730,212607000,"2013-05-24","MLPL"
740,770,720,760,149250500,"2013-05-27","MLPL"
770,780,740,740,76497500,"2013-05-28","MLPL"
750,770,740,740,57568500,"2013-05-29","MLPL"
740,800,740,790,2,"2013-05-30","MLPL"
800,800,770,780,67039500,"2013-05-31","MLPL"
800,820,750,750,3,"2013-06-03","MLPL"
750,770,680,710,3,"2013-06-04","MLPL"
710,710,670,690,74014500,"2013-06-05","MLPL"
680,700,650,660,62960000,"2013-06-07","MLPL"
670,680,620,630,3,"2013-06-10","MLPL"
630,630,550,560,3,"2013-06-11","MLPL"
560,590,530,560,164403500,"2013-06-12","MLPL"
540,550,485,500,3,"2013-06-13","MLPL"
510,540,510,530,85388500,"2013-06-14","MLPL"
530,600,520,600,3,"2013-06-17","MLPL"
610,680,610,660,3,"2013-06-18","MLPL"
670,690,640,650,156310500,"2013-06-19","MLPL"
630,630,580,590,3,"2013-06-20","MLPL"
560,640,540,620,3,"2013-06-21","MLPL"
620,630,550,560,3,"2013-06-24","MLPL"
570,590,530,570,95710500,"2013-06-25","MLPL"
580,590,550,570,95731500,"2013-06-26","MLPL"
580,620,580,580,121760000,"2013-06-27","MLPL"
600,610,580,580,56112000,"2013-06-28","MLPL"
580,620,570,610,73913500,"2013-07-01","MLPL"
610,660,600,640,142935000,"2013-07-02","MLPL"
630,660,580,590,117997000,"2013-07-03","MLPL"
600,620,580,590,46408500,"2013-07-04","MLPL"
600,610,590,600,33356000,"2013-07-05","MLPL"
600,600,500,510,126370000,"2013-07-08","MLPL"
540,540,485,500,91432000,"2013-07-09","MLPL"
510,530,500,510,62189500,"2013-07-10","MLPL"
510,540,510,540,68455500,"2013-07-11","MLPL"
540,550,510,530,52500500,"2013-07-12","MLPL"
550,550,510,530,32825000,"2013-07-15","MLPL"
530,560,530,530,32506500,"2013-07-16","MLPL"
530,560,530,540,34517500,"2013-07-17","MLPL"
550,560,540,550,37178000,"2013-07-18","MLPL"
550,600,550,590,108449000,"2013-07-19","MLPL"
600,610,580,580,48542500,"2013-07-22","MLPL"
590,610,580,590,31433500,"2013-07-23","MLPL"
600,600,560,570,33769000,"2013-07-24","MLPL"
570,580,550,560,27943500,"2013-07-25","MLPL"
560,570,530,540,45206500,"2013-07-26","MLPL"
540,550,520,540,26204000,"2013-07-29","MLPL"
540,560,520,530,37865000,"2013-07-30","MLPL"
540,540,510,530,50494000,"2013-07-31","MLPL"
530,540,520,530,18814500,"2013-08-01","MLPL"
540,540,530,540,17452000,"2013-08-02","MLPL"
530,550,530,540,7074500,"2013-08-12","MLPL"
540,550,530,540,11949500,"2013-08-13","MLPL"
540,580,540,570,50496500,"2013-08-14","MLPL"
570,590,560,590,47241000,"2013-08-15","MLPL"
590,590,560,580,54087000,"2013-08-16","MLPL"
580,580,510,530,56348000,"2013-08-19","MLPL"
510,520,480,500,78358000,"2013-08-20","MLPL"
500,520,495,510,57133500,"2013-08-21","MLPL"
495,500,485,500,40302000,"2013-08-22","MLPL"
500,510,490,510,36219500,"2013-08-23","MLPL"
510,510,495,510,34239000,"2013-08-26","MLPL"
500,500,445,450,34186500,"2013-08-27","MLPL"
405,430,390,420,76850500,"2013-08-28","MLPL"
425,455,410,435,97583000,"2013-08-29","MLPL"
445,450,435,435,37730000,"2013-08-30","MLPL"
435,445,400,415,44721000,"2013-09-02","MLPL"
415,425,405,415,32627000,"2013-09-03","MLPL"
410,410,390,395,33199500,"2013-09-04","MLPL"
405,405,360,365,54163500,"2013-09-05","MLPL"
365,365,315,325,107693000,"2013-09-06","MLPL"
330,345,315,330,148412000,"2013-09-09","MLPL"
340,380,335,370,206453500,"2013-09-10","MLPL"
380,385,360,365,96211000,"2013-09-11","MLPL"
370,375,355,360,47588000,"2013-09-12","MLPL"
365,370,355,360,32259000,"2013-09-13","MLPL"
370,395,365,390,94824500,"2013-09-16","MLPL"
395,410,385,390,78913500,"2013-09-17","MLPL"
395,395,375,375,37424000,"2013-09-18","MLPL"
395,425,395,420,128540000,"2013-09-19","MLPL"
420,425,400,405,62362000,"2013-09-20","MLPL"
395,405,390,395,30895500,"2013-09-23","MLPL"
395,400,375,385,33811500,"2013-09-24","MLPL"
380,385,365,375,29341500,"2013-09-25","MLPL"
370,380,370,375,19062000,"2013-09-26","MLPL"
375,380,365,370,12246000,"2013-09-27","MLPL"
360,370,345,350,36663500,"2013-09-30","MLPL"
350,365,350,360,19460000,"2013-10-01","MLPL"
365,380,360,365,37078000,"2013-10-02","MLPL"
370,370,360,365,11579500,"2013-10-03","MLPL"
360,365,360,365,4698500,"2013-10-04","MLPL"
365,375,355,355,24149000,"2013-10-07","MLPL"
360,370,355,365,23275000,"2013-10-08","MLPL"
365,385,360,375,35190500,"2013-10-09","MLPL"
385,385,370,370,25924000,"2013-10-10","MLPL"
385,385,375,380,39103500,"2013-10-11","MLPL"
380,385,375,380,4597000,"2013-10-16","MLPL"
380,395,380,385,40318000,"2013-10-17","MLPL"
385,390,385,385,8549500,"2013-10-18","MLPL"
385,395,380,385,37029500,"2013-10-21","MLPL"
385,400,380,385,76516500,"2013-10-22","MLPL"
385,395,385,390,39044500,"2013-10-23","MLPL"
395,405,390,400,65545000,"2013-10-24","MLPL"
405,410,395,400,43120000,"2013-10-25","MLPL"
400,410,400,405,37567500,"2013-10-28","MLPL"
405,415,405,410,131962500,"2013-10-29","MLPL"
415,415,405,410,43256000,"2013-10-30","MLPL"
410,410,390,405,33284500,"2013-10-31","MLPL"
405,405,385,390,26883000,"2013-11-01","MLPL"
390,395,380,390,15950000,"2013-11-04","MLPL"
390,395,385,395,12938000,"2013-11-06","MLPL"
395,400,390,400,9822500,"2013-11-07","MLPL"
410,420,400,405,64366500,"2013-11-08","MLPL"
410,410,395,405,23517500,"2013-11-11","MLPL"
400,405,385,390,18863500,"2013-11-12","MLPL"
385,385,365,370,18926000,"2013-11-13","MLPL"
380,385,375,385,20637000,"2013-11-14","MLPL"
385,390,370,375,19360500,"2013-11-15","MLPL"
375,390,375,385,23833000,"2013-11-18","MLPL"
390,405,385,395,41483000,"2013-11-19","MLPL"
400,400,385,390,12422000,"2013-11-20","MLPL"
385,390,380,380,6384500,"2013-11-21","MLPL"
390,390,385,390,7605000,"2013-11-22","MLPL"
390,395,385,385,5758500,"2013-11-25","MLPL"
385,390,365,380,73213500,"2013-11-26","MLPL"
380,380,370,370,25859000,"2013-11-27","MLPL"
375,375,365,365,36965000,"2013-11-28","MLPL"
365,370,360,370,12710500,"2013-11-29","MLPL"
370,380,370,375,31947500,"2013-12-02","MLPL"
375,380,365,375,16014000,"2013-12-03","MLPL"
375,375,365,370,30054500,"2013-12-04","MLPL"
365,370,355,360,27531500,"2013-12-05","MLPL"
360,365,355,365,28427000,"2013-12-06","MLPL"
370,375,360,365,11416000,"2013-12-09","MLPL"
370,370,360,365,8141500,"2013-12-10","MLPL"
370,370,350,355,13853000,"2013-12-11","MLPL"
355,365,355,365,12070500,"2013-12-12","MLPL"
365,370,355,365,7196500,"2013-12-13","MLPL"
365,365,355,360,6389500,"2013-12-16","MLPL"
360,365,350,355,12866000,"2013-12-17","MLPL"
360,360,350,355,8633500,"2013-12-18","MLPL"
360,370,360,365,16796500,"2013-12-19","MLPL"
360,365,355,365,6638000,"2013-12-20","MLPL"
360,365,355,360,17560500,"2013-12-23","MLPL"
360,365,355,360,5327500,"2013-12-24","MLPL"
360,365,355,360,13432500,"2013-12-27","MLPL"
360,370,360,360,19693500,"2013-12-30","MLPL"
365,370,360,360,5842000,"2014-01-02","MLPL"
360,365,350,360,17223000,"2014-01-03","MLPL"
360,362,355,358,8161900,"2014-01-06","MLPL"
360,360,358,359,13352000,"2014-01-07","MLPL"
360,362,355,360,12288300,"2014-01-08","MLPL"
359,362,358,361,31221100,"2014-01-09","MLPL"
357,361,357,360,12942500,"2014-01-10","MLPL"
363,383,361,380,25185500,"2014-01-13","MLPL"
380,393,378,391,28482100,"2014-01-15","MLPL"
393,413,389,405,45009500,"2014-01-16","MLPL"
405,410,402,402,12742700,"2014-01-17","MLPL"
402,407,399,400,5466100,"2014-01-20","MLPL"
399,407,399,405,12911800,"2014-01-21","MLPL"
407,413,405,409,56472900,"2014-01-22","MLPL"
415,426,414,422,41594100,"2014-01-23","MLPL"
429,438,417,429,31669200,"2014-01-24","MLPL"
420,420,403,405,22837000,"2014-01-27","MLPL"
405,417,403,412,16022200,"2014-01-28","MLPL"
420,425,415,418,18503100,"2014-01-29","MLPL"
410,421,406,417,17635400,"2014-01-30","MLPL"
415,427,415,422,12834200,"2014-02-03","MLPL"
418,421,413,418,5699100,"2014-02-04","MLPL"
423,427,419,420,25628400,"2014-02-05","MLPL"
426,433,424,430,20919300,"2014-02-06","MLPL"
433,438,429,430,9747200,"2014-02-07","MLPL"
434,436,417,419,9948800,"2014-02-10","MLPL"
418,422,409,415,17986300,"2014-02-11","MLPL"
418,425,418,423,10148400,"2014-02-12","MLPL"
420,427,419,427,15310800,"2014-02-13","MLPL"
427,436,427,435,16162400,"2014-02-14","MLPL"
439,453,439,448,20946000,"2014-02-17","MLPL"
450,452,442,444,15087900,"2014-02-18","MLPL"
444,450,440,441,8239100,"2014-02-19","MLPL"
440,443,428,435,18495200,"2014-02-20","MLPL"
440,443,430,430,10696100,"2014-02-21","MLPL"
426,433,426,431,4939800,"2014-02-24","MLPL"
431,435,429,431,13795700,"2014-02-25","MLPL"
436,450,434,448,48117000,"2014-02-26","MLPL"
452,463,452,454,29313600,"2014-02-27","MLPL"
459,460,440,445,28369500,"2014-02-28","MLPL"
443,447,438,440,10751600,"2014-03-03","MLPL"
439,446,435,441,13961500,"2014-03-04","MLPL"
443,453,443,450,23170300,"2014-03-05","MLPL"
453,455,443,446,9822300,"2014-03-06","MLPL"
447,450,440,440,22321200,"2014-03-07","MLPL"
440,441,430,436,11097200,"2014-03-10","MLPL"
440,441,436,438,14462500,"2014-03-11","MLPL"
438,438,427,428,26645300,"2014-03-12","MLPL"
430,433,427,430,19218400,"2014-03-13","MLPL"
425,429,420,425,15089100,"2014-03-14","MLPL"
428,445,428,439,36475500,"2014-03-17","MLPL"
445,458,441,446,60527900,"2014-03-18","MLPL"
450,452,445,446,17571500,"2014-03-19","MLPL"
445,447,437,438,18697000,"2014-03-20","MLPL"
439,444,431,441,8186800,"2014-03-21","MLPL"
444,446,439,445,13835700,"2014-03-24","MLPL"
445,446,439,441,12768700,"2014-03-25","MLPL"
443,443,438,439,6127800,"2014-03-26","MLPL"
445,445,439,442,11071800,"2014-03-27","MLPL"
445,449,440,448,18180500,"2014-03-28","MLPL"
448,453,446,450,12644900,"2014-04-01","MLPL"
452,455,448,452,20562800,"2014-04-02","MLPL"
452,525,450,525,115834000,"2014-04-03","MLPL"
530,600,530,595,149468800,"2014-04-04","MLPL"
590,640,585,610,71634400,"2014-04-07","MLPL"
605,640,595,605,54552400,"2014-04-08","MLPL"
605,605,605,605,0,"2014-04-09","MLPL"
600,600,545,575,80977400,"2014-04-10","MLPL"
550,610,550,600,46663800,"2014-04-11","MLPL"
605,620,600,605,20457300,"2014-04-14","MLPL"
610,630,590,625,51404800,"2014-04-15","MLPL"
625,625,605,615,29955400,"2014-04-16","MLPL"
620,650,610,640,50072600,"2014-04-17","MLPL"
645,660,630,630,24647500,"2014-04-21","MLPL"
630,630,605,610,19266300,"2014-04-22","MLPL"
615,625,605,610,16264700,"2014-04-23","MLPL"
620,630,610,625,13042000,"2014-04-24","MLPL"
620,645,620,640,25189700,"2014-04-25","MLPL"
640,640,620,630,21591600,"2014-04-28","MLPL"
630,640,625,630,5588400,"2014-04-29","MLPL"
640,675,630,670,57391900,"2014-04-30","MLPL"
670,675,650,660,26896600,"2014-05-02","MLPL"
660,665,630,640,17300300,"2014-05-05","MLPL"
640,660,635,650,19144200,"2014-05-06","MLPL"
655,660,645,650,11058300,"2014-05-07","MLPL"
660,665,640,645,13312700,"2014-05-08","MLPL"
640,665,640,650,13119000,"2014-05-09","MLPL"
650,695,650,695,59132100,"2014-05-12","MLPL"
700,725,700,720,55200200,"2014-05-13","MLPL"
730,745,720,740,39114400,"2014-05-14","MLPL"
735,810,735,760,107344500,"2014-05-16","MLPL"
730,765,725,730,26727900,"2014-05-19","MLPL"
685,745,680,685,31569800,"2014-05-20","MLPL"
720,730,675,720,31857300,"2014-05-21","MLPL"
740,745,725,740,19630300,"2014-05-22","MLPL"
770,780,735,770,51055900,"2014-05-23","MLPL"
755,780,750,755,16076800,"2014-05-26","MLPL"
755,770,750,755,26272900,"2014-05-28","MLPL"
785,785,735,785,30940200,"2014-05-30","MLPL"
765,770,740,765,17303600,"2014-06-02","MLPL"
810,815,755,810,56862500,"2014-06-03","MLPL"
795,820,790,795,32036900,"2014-06-04","MLPL"
810,810,790,810,19090000,"2014-06-05","MLPL"
845,855,805,845,60854000,"2014-06-06","MLPL"
800,855,800,800,50267000,"2014-06-09","MLPL"
780,815,780,780,42455200,"2014-06-10","MLPL"
825,830,785,825,39382000,"2014-06-11","MLPL"
825,840,820,825,16644400,"2014-06-12","MLPL"
815,830,805,815,13214700,"2014-06-13","MLPL"
800,815,800,800,8582600,"2014-06-16","MLPL"
800,805,785,800,9667600,"2014-06-17","MLPL"
785,805,785,785,6548200,"2014-06-18","MLPL"
735,795,730,735,56036500,"2014-06-19","MLPL"
735,750,695,735,29858300,"2014-06-20","MLPL"
710,735,700,710,9980400,"2014-06-23","MLPL"
715,730,695,715,13127700,"2014-06-24","MLPL"
685,715,680,685,17433400,"2014-06-25","MLPL"
680,695,675,680,20118600,"2014-06-26","MLPL"
660,690,655,660,21653800,"2014-06-27","MLPL"
675,675,660,675,9733000,"2014-06-30","MLPL"
720,720,680,720,29904100,"2014-07-01","MLPL"
705,735,700,705,17595600,"2014-07-02","MLPL"
715,720,700,715,27942000,"2014-07-03","MLPL"
715,725,715,715,12689200,"2014-07-04","MLPL"
745,745,715,745,28412400,"2014-07-07","MLPL"
740,755,735,740,24715500,"2014-07-08","MLPL"
740,740,740,740,0,"2014-07-09","MLPL"
730,765,725,730,34395600,"2014-07-10","MLPL"
695,740,685,695,19116000,"2014-07-11","MLPL"
700,710,685,700,7935900,"2014-07-14","MLPL"
725,725,705,725,23208200,"2014-07-15","MLPL"
745,750,725,745,21417700,"2014-07-16","MLPL"
725,755,715,725,12284900,"2014-07-17","MLPL"
715,720,705,715,17028900,"2014-07-18","MLPL"
740,740,720,740,15185800,"2014-07-21","MLPL"
720,750,705,720,19710600,"2014-07-22","MLPL"
760,765,730,760,33505400,"2014-07-23","MLPL"
775,785,765,775,18910100,"2014-07-24","MLPL"
750,780,750,750,19138200,"2014-07-25","MLPL"
730,745,710,730,7617600,"2014-08-04","MLPL"
750,755,720,750,20865700,"2014-08-05","MLPL"
740,755,730,740,19378300,"2014-08-06","MLPL"
740,745,720,740,8529800,"2014-08-07","MLPL"
735,740,730,735,5214900,"2014-08-08","MLPL"
735,745,730,735,4957800,"2014-08-11","MLPL"
755,765,735,755,22880300,"2014-08-12","MLPL"
820,820,760,820,65978800,"2014-08-13","MLPL"
795,830,795,795,13988800,"2014-08-14","MLPL"
800,815,795,800,19379100,"2014-08-15","MLPL"
800,815,795,800,7569400,"2014-08-18","MLPL"
815,815,795,815,14013200,"2014-08-19","MLPL"
800,825,800,800,5685400,"2014-08-20","MLPL"
795,805,775,795,13588600,"2014-08-21","MLPL"
800,805,780,800,17343400,"2014-08-22","MLPL"
795,805,790,795,3085600,"2014-08-25","MLPL"
790,805,780,790,7842000,"2014-08-26","MLPL"
795,800,790,795,3316900,"2014-08-27","MLPL"
800,805,790,800,5980100,"2014-08-28","MLPL"
790,805,790,790,2658800,"2014-08-29","MLPL"
790,800,785,790,3777500,"2014-09-01","MLPL"
790,795,785,790,2738200,"2014-09-02","MLPL"
805,815,790,805,18884800,"2014-09-03","MLPL"
780,815,760,780,25431000,"2014-09-04","MLPL"
775,790,770,775,4997700,"2014-09-05","MLPL"
790,795,775,790,8167700,"2014-09-08","MLPL"
780,790,775,780,4342900,"2014-09-09","MLPL"
755,780,740,755,13811800,"2014-09-10","MLPL"
745,765,745,745,9161000,"2014-09-11","MLPL"
760,765,730,760,9087600,"2014-09-12","MLPL"
750,760,725,750,6463300,"2014-09-15","MLPL"
745,755,745,745,3804800,"2014-09-16","MLPL"
805,810,745,805,23347700,"2014-09-17","MLPL"
835,835,800,835,41187900,"2014-09-18","MLPL"
845,850,835,845,28944900,"2014-09-19","MLPL"
845,850,835,845,17244100,"2014-09-22","MLPL"
885,885,835,885,39806100,"2014-09-23","MLPL"
895,910,880,895,30534900,"2014-09-24","MLPL"
1025,1050,910,1025,94216400,"2014-09-25","MLPL"
1025,1025,970,1025,92933800,"2014-09-26","MLPL"
1045,1065,1010,1045,57290900,"2014-09-29","MLPL"
1040,1050,1035,1040,22441500,"2014-09-30","MLPL"
1080,1085,1035,1080,39339200,"2014-10-01","MLPL"
1040,1085,1040,1040,43785700,"2014-10-02","MLPL"
990,1055,960,990,53984900,"2014-10-03","MLPL"
980,1005,970,980,9002200,"2014-10-06","MLPL"
1000,1010,970,1000,20380200,"2014-10-07","MLPL"
960,995,960,960,9900600,"2014-10-08","MLPL"
985,985,930,985,14077400,"2014-10-09","MLPL"
935,975,920,935,21332200,"2014-10-10","MLPL"
885,930,870,885,66405700,"2014-10-13","MLPL"
885,895,875,885,30990200,"2014-10-14","MLPL"
870,905,860,870,57982600,"2014-10-15","MLPL"
870,885,850,870,18143900,"2014-10-16","MLPL"
870,880,855,870,73767600,"2014-10-17","MLPL"
895,940,880,895,110769400,"2014-10-20","MLPL"
940,945,895,940,82351800,"2014-10-21","MLPL"
950,965,940,950,42617700,"2014-10-22","MLPL"
940,955,930,940,25582000,"2014-10-23","MLPL"
940,950,920,940,11913100,"2014-10-24","MLPL"
960,965,915,960,43256100,"2014-10-27","MLPL"
940,985,940,940,28609700,"2014-10-28","MLPL"
945,955,925,945,26168700,"2014-10-29","MLPL"
945,945,920,945,18491900,"2014-10-30","MLPL"
940,945,925,940,24776500,"2014-10-31","MLPL"
920,940,920,920,4077500,"2014-11-03","MLPL"
890,925,875,890,23289800,"2014-11-04","MLPL"
905,910,880,905,14316100,"2014-11-05","MLPL"
895,915,895,895,7942000,"2014-11-06","MLPL"
885,895,865,885,8777900,"2014-11-07","MLPL"
895,910,880,895,6188100,"2014-11-10","MLPL"
905,915,895,905,12837400,"2014-11-11","MLPL"
900,910,890,900,6522600,"2014-11-12","MLPL"
935,940,900,935,21637200,"2014-11-13","MLPL"
915,950,910,915,22566500,"2014-11-14","MLPL"
915,925,910,925,9946500,"2014-11-17","MLPL"
935,950,920,935,18866400,"2014-11-18","MLPL"
950,965,940,950,16829300,"2014-11-19","MLPL"
925,955,925,925,8779600,"2014-11-20","MLPL"
925,935,920,925,10581700,"2014-11-21","MLPL"
925,950,925,925,7423500,"2014-11-24","MLPL"
930,945,925,930,7863700,"2014-11-25","MLPL"
910,940,895,910,14603000,"2014-11-26","MLPL"
915,920,905,915,4564700,"2014-11-27","MLPL"
920,925,910,920,6064500,"2014-11-28","MLPL"
920,925,900,900,19008300,"2014-12-01","MLPL"
900,930,895,920,34020300,"2014-12-02","MLPL"
930,930,900,905,17724000,"2014-12-03","MLPL"
905,910,895,900,14490800,"2014-12-04","MLPL"
905,910,890,895,7733400,"2014-12-05","MLPL"
895,895,860,865,16944700,"2014-12-08","MLPL"
870,875,850,870,8991300,"2014-12-09","MLPL"
875,900,865,900,12421200,"2014-12-10","MLPL"
895,900,875,885,5177900,"2014-12-11","MLPL"
885,900,875,895,12831700,"2014-12-12","MLPL"
895,895,860,865,8042700,"2014-12-15","MLPL"
850,860,815,825,27047400,"2014-12-16","MLPL"
825,845,800,845,13293400,"2014-12-17","MLPL"
850,860,830,830,5460700,"2014-12-18","MLPL"
845,845,815,820,6650100,"2014-12-19","MLPL"
820,835,820,825,3737400,"2014-12-22","MLPL"
830,835,825,830,2811500,"2014-12-23","MLPL"
830,835,825,825,2518500,"2014-12-24","MLPL"
830,830,810,820,3145500,"2014-12-29","MLPL"
820,840,820,835,6935900,"2014-12-30","MLPL"
840,845,830,840,10547000,"2015-01-02","MLPL"
840,850,810,815,8125600,"2015-01-05","MLPL"
805,815,790,795,8660000,"2015-01-06","MLPL"
790,830,785,810,64913000,"2015-01-07","MLPL"
820,820,790,790,25471400,"2015-01-08","MLPL"
795,800,775,785,10825800,"2015-01-09","MLPL"
780,795,755,765,9579500,"2015-01-12","MLPL"
750,775,680,770,7213700,"2015-01-13","MLPL"
770,775,725,730,7983300,"2015-01-14","MLPL"
720,745,715,720,8568900,"2015-01-15","MLPL"
720,730,705,715,4014700,"2015-01-16","MLPL"
715,720,680,685,3689900,"2015-01-19","MLPL"
685,695,655,670,15997300,"2015-01-20","MLPL"
670,755,670,750,41362200,"2015-01-21","MLPL"
755,810,750,805,37068000,"2015-01-22","MLPL"
810,830,805,820,25467800,"2015-01-23","MLPL"
815,845,775,795,26142400,"2015-01-26","MLPL"
800,830,800,810,12753800,"2015-01-27","MLPL"
810,830,790,815,12286700,"2015-01-28","MLPL"
820,845,810,830,19430900,"2015-01-29","MLPL"
840,875,830,845,45377800,"2015-01-30","MLPL"
865,865,815,825,11840300,"2015-02-02","MLPL"
830,845,815,815,16838200,"2015-02-03","MLPL"
820,835,790,795,17124900,"2015-02-04","MLPL"
800,810,790,790,12894100,"2015-02-05","MLPL"
790,810,790,810,13403200,"2015-02-06","MLPL"
795,825,790,820,9980400,"2015-02-09","MLPL"
820,820,790,790,27181100,"2015-02-10","MLPL"
795,800,760,770,17488900,"2015-02-11","MLPL"
770,775,740,740,25444700,"2015-02-12","MLPL"
740,755,740,740,16071000,"2015-02-13","MLPL"
750,755,740,750,33120800,"2015-02-16","MLPL"
750,810,750,810,98572400,"2015-02-17","MLPL"
815,825,795,820,46126400,"2015-02-18","MLPL"
825,870,815,860,61024500,"2015-02-20","MLPL"
860,890,850,885,44679400,"2015-02-23","MLPL"
885,895,840,860,26014900,"2015-02-24","MLPL"
860,890,850,890,22527300,"2015-02-25","MLPL"
900,935,895,920,46598700,"2015-02-26","MLPL"
925,930,900,925,9440000,"2015-02-27","MLPL"
925,950,920,935,45893500,"2015-03-02","MLPL"
940,970,925,945,60861600,"2015-03-03","MLPL"
945,955,900,945,46072700,"2015-03-04","MLPL"
945,960,940,945,10518000,"2015-03-05","MLPL"
945,955,945,945,9519900,"2015-03-06","MLPL"
935,945,910,940,12793300,"2015-03-09","MLPL"
940,970,930,960,20044000,"2015-03-10","MLPL"
950,955,930,935,13862400,"2015-03-11","MLPL"
935,950,935,940,6191800,"2015-03-12","MLPL"
945,965,940,955,14848200,"2015-03-13","MLPL"
975,975,925,930,16087200,"2015-03-16","MLPL"
945,945,930,945,5962300,"2015-03-17","MLPL"
950,950,925,940,8815000,"2015-03-18","MLPL"
930,1010,930,1000,47887500,"2015-03-19","MLPL"
1010,1025,990,995,25046600,"2015-03-20","MLPL"
995,995,955,960,20649100,"2015-03-23","MLPL"
960,965,940,945,3523500,"2015-03-24","MLPL"
945,975,940,950,14209400,"2015-03-25","MLPL"
940,960,910,915,16644000,"2015-03-26","MLPL"
920,945,920,935,12926100,"2015-03-27","MLPL"
940,955,940,950,13808500,"2015-03-30","MLPL"
960,975,955,955,17049900,"2015-03-31","MLPL"
975,975,955,965,5568300,"2015-04-01","MLPL"
970,970,930,935,5755300,"2015-04-02","MLPL"
940,955,935,940,3880200,"2015-04-06","MLPL"
945,965,940,960,15306300,"2015-04-07","MLPL"
965,965,945,945,23037400,"2015-04-08","MLPL"
955,955,945,945,2573600,"2015-04-09","MLPL"
945,950,935,940,23500700,"2015-04-10","MLPL"
900,950,895,900,12311600,"2015-04-13","MLPL"
900,905,855,865,11191200,"2015-04-14","MLPL"
870,875,855,865,8710900,"2015-04-15","MLPL"
865,870,850,850,4361100,"2015-04-16","MLPL"
855,880,855,875,4336400,"2015-04-17","MLPL"
870,870,860,860,10451100,"2015-04-20","MLPL"
865,875,855,860,10333200,"2015-04-21","MLPL"
865,870,840,845,14046800,"2015-04-22","MLPL"
850,860,840,840,5120600,"2015-04-23","MLPL"
840,840,810,810,11941700,"2015-04-24","MLPL"
805,805,740,775,39666200,"2015-04-27","MLPL"
755,825,755,810,15647700,"2015-04-28","MLPL"
810,815,765,800,11664600,"2015-04-29","MLPL"
800,815,785,805,18423700,"2015-04-30","MLPL"
800,810,795,800,14381700,"2015-05-04","MLPL"
805,845,790,795,21119000,"2015-05-05","MLPL"
795,805,770,790,4780700,"2015-05-06","MLPL"
785,795,770,775,5084700,"2015-05-07","MLPL"
775,790,755,755,5858800,"2015-05-08","MLPL"
760,790,755,760,15012600,"2015-05-11","MLPL"
760,780,755,760,10539900,"2015-05-12","MLPL"
765,775,750,770,22376800,"2015-05-13","MLPL"
775,780,755,760,16058200,"2015-05-15","MLPL"
765,790,750,770,31239100,"2015-05-18","MLPL"
760,765,735,740,24147300,"2015-05-19","MLPL"
740,745,720,720,19300500,"2015-05-20","MLPL"
720,735,720,730,8422200,"2015-05-21","MLPL"
735,755,735,745,17658200,"2015-05-22","MLPL"
745,765,745,760,9452900,"2015-05-25","MLPL"
765,790,760,775,21823400,"2015-05-26","MLPL"
760,775,750,755,6331500,"2015-05-27","MLPL"
765,775,750,755,10399800,"2015-05-28","MLPL"
755,765,750,750,7362300,"2015-05-29","MLPL"
770,770,750,750,5936600,"2015-06-01","MLPL"
745,755,725,730,10226400,"2015-06-03","MLPL"
735,735,710,715,8625300,"2015-06-04","MLPL"
715,715,685,705,5518800,"2015-06-05","MLPL"
705,705,690,695,4653800,"2015-06-08","MLPL"
695,695,650,665,10180200,"2015-06-09","MLPL"
665,685,665,685,10375400,"2015-06-10","MLPL"
690,700,680,685,14182000,"2015-06-11","MLPL"
685,690,675,685,2729800,"2015-06-12","MLPL"
680,680,665,670,3598100,"2015-06-15","MLPL"
680,680,640,650,5724300,"2015-06-16","MLPL"
655,665,640,660,16166600,"2015-06-17","MLPL"
660,660,635,645,10512000,"2015-06-18","MLPL"
650,670,640,650,10792100,"2015-06-19","MLPL"
640,655,640,645,6101000,"2015-06-22","MLPL"
645,655,645,650,3225300,"2015-06-23","MLPL"
650,670,645,655,15202400,"2015-06-24","MLPL"
655,665,650,655,12056700,"2015-06-25","MLPL"
655,655,640,650,4860400,"2015-06-26","MLPL"
640,645,620,630,6809000,"2015-06-29","MLPL"
625,630,615,625,7201100,"2015-06-30","MLPL"
630,635,620,630,3420700,"2015-07-01","MLPL"
630,635,625,625,3448000,"2015-07-02","MLPL"
630,635,620,630,1504500,"2015-07-03","MLPL"
620,630,620,625,3474300,"2015-07-06","MLPL"
625,680,620,680,4609500,"2015-07-07","MLPL"
665,665,630,635,5245900,"2015-07-08","MLPL"
635,635,610,620,3891200,"2015-07-09","MLPL"
625,655,620,650,3497100,"2015-07-10","MLPL"
655,665,630,655,4198600,"2015-07-13","MLPL"
655,660,645,645,1655900,"2015-07-14","MLPL"
645,650,640,640,399100,"2015-07-15","MLPL"
640,645,620,630,1167500,"2015-07-22","MLPL"
630,650,630,640,921400,"2015-07-23","MLPL"
640,645,635,640,670000,"2015-07-24","MLPL"
635,635,600,610,1699700,"2015-07-27","MLPL"
605,605,585,590,2460200,"2015-07-28","MLPL"
600,600,580,585,1640400,"2015-07-29","MLPL"
595,595,575,580,1739600,"2015-07-30","MLPL"
580,590,580,585,2269100,"2015-07-31","MLPL"
590,600,580,580,1369700,"2015-08-03","MLPL"
590,620,575,615,2492500,"2015-08-04","MLPL"
620,630,605,610,1636000,"2015-08-05","MLPL"
610,610,595,600,1783300,"2015-08-06","MLPL"
595,595,585,595,1426200,"2015-08-07","MLPL"
585,585,575,575,1089200,"2015-08-10","MLPL"
580,585,530,540,3577200,"2015-08-11","MLPL"
535,535,489,493,17517600,"2015-08-12","MLPL"
500,510,496,510,2183200,"2015-08-13","MLPL"
500,510,500,505,1130000,"2015-08-14","MLPL"
500,500,495,499,1921800,"2015-08-18","MLPL"
505,505,494,494,2367800,"2015-08-19","MLPL"
494,500,482,493,3802400,"2015-08-20","MLPL"
490,490,480,482,9647300,"2015-08-21","MLPL"
476,480,463,464,26410600,"2015-08-24","MLPL"
468,468,435,441,8861900,"2015-08-25","MLPL"
400,444,397,400,10761500,"2015-08-26","MLPL"
410,426,402,426,13193700,"2015-08-27","MLPL"
426,445,423,430,6123500,"2015-08-28","MLPL"
430,440,409,410,2046200,"2015-08-31","MLPL"
409,412,401,405,4180700,"2015-09-01","MLPL"
400,408,398,408,1984400,"2015-09-02","MLPL"
408,414,405,408,2533400,"2015-09-03","MLPL"
409,415,402,405,843300,"2015-09-04","MLPL"
400,400,384,384,1066300,"2015-09-07","MLPL"
384,384,347,353,13081800,"2015-09-08","MLPL"
353,385,345,370,8954700,"2015-09-09","MLPL"
368,370,353,353,3534700,"2015-09-10","MLPL"
355,362,346,354,5731600,"2015-09-11","MLPL"
354,391,350,390,12234600,"2015-09-14","MLPL"
391,443,390,418,27198200,"2015-09-15","MLPL"
425,445,425,441,30423600,"2015-09-16","MLPL"
445,455,430,432,12365900,"2015-09-17","MLPL"
432,439,405,407,3864900,"2015-09-18","MLPL"
400,416,388,390,4743700,"2015-09-21","MLPL"
390,404,371,373,6870300,"2015-09-22","MLPL"
370,378,360,360,3133200,"2015-09-23","MLPL"
360,360,342,347,8435600,"2015-09-25","MLPL"
345,351,320,320,6967400,"2015-09-28","MLPL"
317,317,292,306,14497000,"2015-09-29","MLPL"
308,313,299,308,11195100,"2015-09-30","MLPL"
315,340,306,340,11040000,"2015-10-01","MLPL"
342,345,325,332,6269300,"2015-10-02","MLPL"
338,358,332,356,14214500,"2015-10-05","MLPL"
360,387,360,366,20104900,"2015-10-06","MLPL"
371,375,350,353,18126900,"2015-10-07","MLPL"
354,375,349,353,9066400,"2015-10-08","MLPL"
360,377,359,373,18004700,"2015-10-09","MLPL"
375,401,375,387,13499500,"2015-10-12","MLPL"
385,387,363,367,6444800,"2015-10-13","MLPL"
367,374,355,370,6019000,"2015-10-15","MLPL"
367,374,358,373,7761100,"2015-10-16","MLPL"
373,379,372,376,9145100,"2015-10-19","MLPL"
376,382,372,376,4115000,"2015-10-20","MLPL"
376,388,372,374,14362700,"2015-10-21","MLPL"
374,374,360,363,13649400,"2015-10-22","MLPL"
362,371,360,366,9681800,"2015-10-23","MLPL"
370,371,360,367,11106600,"2015-10-26","MLPL"
368,368,362,363,1825500,"2015-10-27","MLPL"
363,363,353,356,2928400,"2015-10-28","MLPL"
357,357,333,333,5885800,"2015-10-29","MLPL"
330,330,316,328,8154500,"2015-10-30","MLPL"
327,336,317,329,4797400,"2015-11-02","MLPL"
330,335,326,329,5040800,"2015-11-03","MLPL"
329,333,310,311,10826200,"2015-11-04","MLPL"
311,319,304,306,6005400,"2015-11-05","MLPL"
305,315,304,313,12077600,"2015-11-06","MLPL"
314,315,302,305,4918100,"2015-11-09","MLPL"
302,305,293,295,4543900,"2015-11-10","MLPL"
295,295,286,289,6247000,"2015-11-11","MLPL"
289,299,289,294,1848100,"2015-11-12","MLPL"
294,294,281,285,6441900,"2015-11-13","MLPL"
282,282,270,276,2489100,"2015-11-16","MLPL"
280,284,271,277,3945300,"2015-11-17","MLPL"
275,329,273,319,11722800,"2015-11-18","MLPL"
321,330,311,311,14093500,"2015-11-19","MLPL"
311,334,311,322,4951000,"2015-11-20","MLPL"
327,329,315,317,1228100,"2015-11-23","MLPL"
314,317,302,307,2518400,"2015-11-24","MLPL"
311,317,305,305,2306600,"2015-11-25","MLPL"
310,313,304,304,2517900,"2015-11-26","MLPL"
308,309,304,305,2567500,"2015-11-27","MLPL"
305,319,288,319,3844800,"2015-11-30","MLPL"
318,318,300,300,1577200,"2015-12-01","MLPL"
302,309,292,292,1517100,"2015-12-02","MLPL"
290,290,280,280,3131900,"2015-12-03","MLPL"
276,282,275,277,2436200,"2015-12-04","MLPL"
273,283,273,275,2446000,"2015-12-07","MLPL"
271,274,261,266,2671900,"2015-12-08","MLPL"
266,266,266,266,0,"2015-12-09","MLPL"
262,263,253,253,3937700,"2015-12-10","MLPL"
249,253,239,241,2822500,"2015-12-11","MLPL"
236,236,229,231,2752800,"2015-12-14","MLPL"
227,240,227,233,2440300,"2015-12-15","MLPL"
235,242,234,240,4639700,"2015-12-16","MLPL"
246,262,246,252,7855000,"2015-12-17","MLPL"
250,251,243,246,4991600,"2015-12-18","MLPL"
246,260,245,257,2183600,"2015-12-21","MLPL"
255,264,255,262,2971300,"2015-12-22","MLPL"
265,265,256,258,2082800,"2015-12-23","MLPL"
260,263,255,255,869600,"2015-12-28","MLPL"
256,259,256,257,546600,"2015-12-29","MLPL"
261,280,256,257,21700800,"2015-12-30","MLPL"
257,266,242,243,9727200,"2016-01-04","MLPL"
247,252,243,245,8498400,"2016-01-05","MLPL"
246,249,244,244,9872200,"2016-01-06","MLPL"
244,244,230,230,3902800,"2016-01-07","MLPL"
231,235,221,221,5977100,"2016-01-08","MLPL"
221,223,209,213,5081800,"2016-01-11","MLPL"
215,216,204,204,11828000,"2016-01-12","MLPL"
209,209,201,204,19607200,"2016-01-13","MLPL"
202,204,187,193,58304200,"2016-01-14","MLPL"
193,200,192,195,7725700,"2016-01-15","MLPL"
193,200,192,195,9153900,"2016-01-18","MLPL"
196,204,196,198,25512800,"2016-01-19","MLPL"
197,198,193,195,17055500,"2016-01-20","MLPL"
196,196,193,194,8136900,"2016-01-21","MLPL"
195,200,193,194,3779300,"2016-01-22","MLPL"
195,204,195,200,28964300,"2016-01-25","MLPL"
200,202,192,195,8750900,"2016-01-26","MLPL"
196,204,195,202,13336800,"2016-01-27","MLPL"
203,223,203,214,21715400,"2016-01-28","MLPL"
217,219,215,215,6901100,"2016-01-29","MLPL"
218,230,215,220,47135900,"2016-02-01","MLPL"
223,228,219,220,15798200,"2016-02-02","MLPL"
219,222,218,220,32461800,"2016-02-03","MLPL"
222,230,220,220,13372200,"2016-02-04","MLPL"
221,228,220,223,14236100,"2016-02-05","MLPL"
222,223,205,209,8242000,"2016-02-09","MLPL"
211,213,197,203,8917400,"2016-02-10","MLPL"
202,208,202,208,4900700,"2016-02-11","MLPL"
208,224,208,218,12784200,"2016-02-12","MLPL"
223,225,220,222,9610800,"2016-02-15","MLPL"
223,228,222,223,10012700,"2016-02-16","MLPL"
223,235,220,222,35712300,"2016-02-17","MLPL"
223,233,223,228,20235700,"2016-02-18","MLPL"
229,237,225,229,14044000,"2016-02-19","MLPL"
229,245,229,237,18336400,"2016-02-22","MLPL"
239,242,230,231,7932100,"2016-02-23","MLPL"
230,245,226,242,13591300,"2016-02-24","MLPL"
245,257,244,255,27139600,"2016-02-25","MLPL"
260,278,260,268,42826500,"2016-02-26","MLPL"
268,286,264,285,18674500,"2016-02-29","MLPL"
289,300,287,295,30159200,"2016-03-01","MLPL"
299,310,295,309,17821200,"2016-03-02","MLPL"
310,321,310,316,18202900,"2016-03-03","MLPL"
316,331,316,319,11614500,"2016-03-04","MLPL"
326,326,300,307,18803200,"2016-03-07","MLPL"
315,315,300,311,12373500,"2016-03-08","MLPL"
310,315,307,310,7084700,"2016-03-10","MLPL"
310,310,310,310,0,"2016-03-11","MLPL"
310,310,310,310,0,"2016-03-14","MLPL"
316,318,311,312,4734500,"2016-03-15","MLPL"
313,327,313,325,17034700,"2016-03-16","MLPL"
326,349,326,340,23905100,"2016-03-17","MLPL"
346,354,340,348,17197200,"2016-03-18","MLPL"
348,353,344,345,6389700,"2016-03-21","MLPL"
345,348,340,348,3591200,"2016-03-22","MLPL"
348,349,342,343,10406200,"2016-03-23","MLPL"
343,345,330,340,3123100,"2016-03-24","MLPL"
339,340,326,327,9543200,"2016-03-28","MLPL"
327,327,316,320,5776300,"2016-03-29","MLPL"
325,333,318,329,11062500,"2016-03-30","MLPL"
334,403,333,386,68628900,"2016-03-31","MLPL"
386,440,385,423,43560800,"2016-04-01","MLPL"
420,475,420,454,41381700,"2016-04-04","MLPL"
456,485,455,477,39600500,"2016-04-05","MLPL"
477,485,449,464,40694900,"2016-04-06","MLPL"
464,475,463,464,15444200,"2016-04-07","MLPL"
465,525,465,525,56243300,"2016-04-08","MLPL"
525,525,525,525,0,"2016-04-11","MLPL"
515,520,477,480,44868700,"2016-04-12","MLPL"
480,480,480,480,0,"2016-04-13","MLPL"
480,480,480,480,0,"2016-04-14","MLPL"
480,480,480,480,0,"2016-04-15","MLPL"
480,480,480,480,0,"2016-04-18","MLPL"
480,480,480,480,0,"2016-04-19","MLPL"
417,423,395,397,25186400,"2016-04-20","MLPL"
397,416,375,416,43410400,"2016-04-21","MLPL"
416,433,409,412,29098500,"2016-04-22","MLPL"
412,417,400,405,8339000,"2016-04-25","MLPL"
405,406,389,392,9033100,"2016-04-26","MLPL"
392,414,391,393,19907000,"2016-04-27","MLPL"
394,402,389,389,8519100,"2016-04-28","MLPL"
389,390,376,378,9272100,"2016-04-29","MLPL"
378,380,354,364,8355100,"2016-05-02","MLPL"
362,376,362,362,5375300,"2016-05-03","MLPL"
362,364,328,330,13326400,"2016-05-04","MLPL"
330,332,298,300,22440500,"2016-05-09","MLPL"
300,306,282,284,13923300,"2016-05-10","MLPL"
296,308,278,296,23142100,"2016-05-11","MLPL"
298,324,290,316,72106900,"2016-05-12","MLPL"
316,328,302,304,35353000,"2016-05-13","MLPL"
304,308,288,292,15423900,"2016-05-16","MLPL"
296,314,294,300,19441000,"2016-05-17","MLPL"
298,310,294,298,13020100,"2016-05-18","MLPL"
298,302,282,286,16057300,"2016-05-19","MLPL"
286,292,280,282,17965900,"2016-05-20","MLPL"
290,292,280,280,13244100,"2016-05-23","MLPL"
284,296,274,284,40578400,"2016-05-24","MLPL"
288,294,282,284,30450700,"2016-05-25","MLPL"
284,288,278,280,18712500,"2016-05-26","MLPL"
280,288,278,278,39376600,"2016-05-27","MLPL"
280,294,278,286,117269400,"2016-05-30","MLPL"
286,296,284,286,95395700,"2016-05-31","MLPL"
286,294,284,288,63650200,"2016-06-01","MLPL"
288,288,280,288,46449700,"2016-06-02","MLPL"
288,292,286,286,21326100,"2016-06-03","MLPL"
286,310,286,306,231171900,"2016-06-06","MLPL"
306,314,302,306,121468800,"2016-06-07","MLPL"
308,310,302,306,45878600,"2016-06-08","MLPL"
306,328,304,320,146178100,"2016-06-09","MLPL"
322,334,316,330,107961300,"2016-06-10","MLPL"
330,330,318,328,48742600,"2016-06-13","MLPL"
328,352,324,348,101755400,"2016-06-14","MLPL"
348,362,348,356,52399200,"2016-06-15","MLPL"
356,360,338,342,61029400,"2016-06-16","MLPL"
342,348,330,340,31007500,"2016-06-17","MLPL"
342,358,334,356,38565600,"2016-06-20","MLPL"
360,380,358,378,72205200,"2016-06-21","MLPL"
380,392,370,378,81114500,"2016-06-22","MLPL"
378,378,370,374,16217800,"2016-06-23","MLPL"
372,376,340,354,53522700,"2016-06-24","MLPL"
350,358,342,346,19081300,"2016-06-27","MLPL"
346,386,344,384,95867800,"2016-06-28","MLPL"
388,392,368,368,55987100,"2016-06-29","MLPL"
370,386,364,370,59522900,"2016-06-30","MLPL"
372,374,358,358,24489200,"2016-07-01","MLPL"
358,376,358,366,24466000,"2016-07-11","MLPL"
368,376,362,366,28417600,"2016-07-12","MLPL"
372,386,364,372,81781200,"2016-07-13","MLPL"
374,378,366,368,26375300,"2016-07-14","MLPL"
368,374,360,360,19914700,"2016-07-15","MLPL"
364,366,346,352,36940800,"2016-07-18","MLPL"
356,366,352,360,31480100,"2016-07-19","MLPL"
360,366,356,358,20318700,"2016-07-20","MLPL"
362,366,332,344,39059800,"2016-07-21","MLPL"
344,356,342,348,20989000,"2016-07-22","MLPL"
348,404,348,400,160610100,"2016-07-25","MLPL"
400,430,394,398,186289100,"2016-07-26","MLPL"
406,410,386,394,82592400,"2016-07-27","MLPL"
394,436,390,430,152991500,"2016-07-28","MLPL"
432,440,418,420,60434800,"2016-07-29","MLPL"
420,434,414,428,41312000,"2016-08-01","MLPL"
430,452,422,446,90105000,"2016-08-02","MLPL"
446,454,438,440,28773100,"2016-08-03","MLPL"
440,446,440,440,14520600,"2016-08-04","MLPL"
440,466,440,448,43164700,"2016-08-05","MLPL"
450,458,440,442,14468400,"2016-08-08","MLPL"
444,446,432,440,25452800,"2016-08-09","MLPL"
440,446,434,440,15893600,"2016-08-10","MLPL"
442,480,440,460,100979600,"2016-08-11","MLPL"
470,482,450,452,59465500,"2016-08-12","MLPL"
456,458,434,440,24296700,"2016-08-15","MLPL"
442,460,440,448,20969000,"2016-08-16","MLPL"
448,458,444,444,12383100,"2016-08-18","MLPL"
444,450,432,440,19810500,"2016-08-19","MLPL"
444,446,436,440,17614500,"2016-08-22","MLPL"
440,440,424,436,14137700,"2016-08-23","MLPL"
436,450,430,440,10273600,"2016-08-24","MLPL"
444,444,438,440,5231100,"2016-08-25","MLPL"
440,444,434,438,10525200,"2016-08-26","MLPL"
436,438,426,430,19804400,"2016-08-29","MLPL"
432,438,412,418,16362900,"2016-08-30","MLPL"
420,432,412,426,9862000,"2016-08-31","MLPL"
426,434,414,420,11080300,"2016-09-01","MLPL"
416,428,416,420,9523900,"2016-09-02","MLPL"
422,428,414,418,14126100,"2016-09-05","MLPL"
420,462,416,436,86604500,"2016-09-06","MLPL"
440,458,440,446,43436500,"2016-09-07","MLPL"
450,454,436,436,18521000,"2016-09-08","MLPL"
434,448,432,438,14927100,"2016-09-09","MLPL"
434,440,420,428,13970400,"2016-09-13","MLPL"
426,426,394,416,29514000,"2016-09-14","MLPL"
416,432,412,420,35336400,"2016-09-15","MLPL"
420,426,398,398,16852700,"2016-09-16","MLPL"
400,410,390,392,19793000,"2016-09-19","MLPL"
394,406,380,382,18505400,"2016-09-20","MLPL"
382,396,376,390,17573700,"2016-09-21","MLPL"
390,402,388,388,13380100,"2016-09-22","MLPL"
392,406,386,392,24287700,"2016-09-23","MLPL"
390,394,380,382,11659400,"2016-09-26","MLPL"
382,386,372,380,15728100,"2016-09-27","MLPL"
382,388,372,372,9081600,"2016-09-28","MLPL"
376,392,372,372,30825400,"2016-09-29","MLPL"
372,376,358,358,25900200,"2016-09-30","MLPL"
360,374,360,364,15215300,"2016-10-03","MLPL"
364,376,362,368,21936900,"2016-10-04","MLPL"
370,372,360,364,11781300,"2016-10-05","MLPL"
366,370,352,352,16688000,"2016-10-06","MLPL"
352,362,350,354,11919000,"2016-10-07","MLPL"
354,362,350,352,4154000,"2016-10-10","MLPL"
352,360,340,342,32101700,"2016-10-11","MLPL"
342,354,338,346,19126300,"2016-10-12","MLPL"
350,352,332,334,18747400,"2016-10-13","MLPL"
334,342,332,334,20571800,"2016-10-14","MLPL"
328,338,326,330,33487200,"2016-10-17","MLPL"
326,334,320,322,15680100,"2016-10-18","MLPL"
320,326,304,304,29087600,"2016-10-19","MLPL"
306,380,306,380,137004200,"2016-10-20","MLPL"
384,430,384,418,233386700,"2016-10-21","MLPL"
418,422,380,388,91124600,"2016-10-24","MLPL"
390,408,384,388,55583300,"2016-10-25","MLPL"
390,390,364,368,33499500,"2016-10-26","MLPL"
370,408,354,388,90503900,"2016-10-27","MLPL"
392,400,366,370,25157300,"2016-10-28","MLPL"
370,390,362,382,39427900,"2016-10-31","MLPL"
382,400,374,378,22108200,"2016-11-01","MLPL"
372,384,364,364,20468400,"2016-11-02","MLPL"
362,368,348,348,14954400,"2016-11-03","MLPL"
348,362,340,358,12650800,"2016-11-04","MLPL"
358,376,352,370,23314900,"2016-11-07","MLPL"
374,378,364,366,20463700,"2016-11-08","MLPL"
368,370,352,358,14113200,"2016-11-09","MLPL"
362,368,356,358,21166500,"2016-11-10","MLPL"
356,356,334,336,25570800,"2016-11-11","MLPL"
336,338,310,330,37593200,"2016-11-14","MLPL"
330,358,324,334,67697700,"2016-11-15","MLPL"
334,348,332,338,17441300,"2016-11-16","MLPL"
340,356,336,350,21464400,"2016-11-17","MLPL"
350,366,346,346,33717800,"2016-11-18","MLPL"
348,350,334,334,25361400,"2016-11-21","MLPL"
334,348,334,344,17332200,"2016-11-22","MLPL"
344,346,338,338,8791800,"2016-11-23","MLPL"
338,340,328,328,8748700,"2016-11-24","MLPL"
332,350,332,334,22334700,"2016-11-25","MLPL"
334,334,326,328,9922400,"2016-11-28","MLPL"
328,346,326,328,27637200,"2016-11-29","MLPL"
330,340,330,332,12326300,"2016-11-30","MLPL"
332,340,332,332,25797000,"2016-12-01","MLPL"
334,344,334,338,16848800,"2016-12-02","MLPL"
338,346,334,336,7959400,"2016-12-05","MLPL"
338,350,336,344,25991400,"2016-12-06","MLPL"
348,392,344,388,198102400,"2016-12-07","MLPL"
394,404,370,370,159414900,"2016-12-08","MLPL"
372,376,360,362,23490600,"2016-12-09","MLPL"
362,382,356,372,54907100,"2016-12-13","MLPL"
374,382,360,360,25842300,"2016-12-14","MLPL"
360,368,352,356,20962800,"2016-12-15","MLPL"
356,374,354,362,32327100,"2016-12-16","MLPL"
362,368,352,352,21911300,"2016-12-19","MLPL"
352,364,350,352,14639400,"2016-12-20","MLPL"
352,358,350,354,12631400,"2016-12-21","MLPL"
354,364,338,338,41150800,"2016-12-22","MLPL"
338,356,332,338,32382300,"2016-12-23","MLPL"
338,350,332,340,17227600,"2016-12-27","MLPL"
342,356,342,348,21497000,"2016-12-28","MLPL"
350,360,348,350,13693400,"2016-12-29","MLPL"
350,356,342,342,18925200,"2016-12-30","MLPL"
342,342,342,342,0,"2017-01-02","MLPL"
342,356,342,350,15699100,"2017-01-03","MLPL"
350,368,350,360,37993400,"2017-01-04","MLPL"
364,366,350,354,22531300,"2017-01-05","MLPL"
354,356,346,350,24990000,"2017-01-06","MLPL"
350,368,348,360,29892300,"2017-01-09","MLPL"
360,374,360,366,41241600,"2017-01-10","MLPL"
366,372,358,360,18131400,"2017-01-11","MLPL"
360,368,356,362,17739200,"2017-01-12","MLPL"
364,364,356,358,6902900,"2017-01-13","MLPL"
358,364,356,356,7774000,"2017-01-16","MLPL"
356,376,354,370,50256700,"2017-01-17","MLPL"
370,382,368,374,39185400,"2017-01-18","MLPL"
376,382,372,372,21747700,"2017-01-19","MLPL"
372,376,358,358,18118800,"2017-01-20","MLPL"
358,362,354,358,7932400,"2017-01-23","MLPL"
360,368,356,368,22894300,"2017-01-24","MLPL"
370,370,354,354,19188100,"2017-01-25","MLPL"
354,360,354,354,6388700,"2017-01-26","MLPL"
360,360,346,348,16090300,"2017-01-27","MLPL"
348,350,340,342,16911500,"2017-01-30","MLPL"
338,346,334,338,21062800,"2017-01-31","MLPL"
338,346,338,340,8856500,"2017-02-01","MLPL"
344,376,342,372,69429800,"2017-02-02","MLPL"
372,406,372,378,133839000,"2017-02-03","MLPL"
380,390,364,368,37733300,"2017-02-06","MLPL"
368,376,362,370,39841100,"2017-02-07","MLPL"
372,374,358,358,28758900,"2017-02-08","MLPL"
358,364,356,356,29512700,"2017-02-09","MLPL"
356,362,352,356,21445400,"2017-02-10","MLPL"
356,374,356,368,37925400,"2017-02-13","MLPL"
368,376,360,362,15826900,"2017-02-14","MLPL"
362,362,362,362,0,"2017-02-15","MLPL"
362,364,356,356,18367300,"2017-02-16","MLPL"
356,366,354,360,17023800,"2017-02-17","MLPL"
362,362,356,360,13357900,"2017-02-20","MLPL"
360,362,350,354,27467800,"2017-02-21","MLPL"
354,356,350,354,17094400,"2017-02-22","MLPL"
354,364,354,358,20502300,"2017-02-23","MLPL"
368,372,360,364,16669300,"2017-02-24","MLPL"
364,366,354,356,26306600,"2017-02-27","MLPL"
356,360,354,354,7647100,"2017-02-28","MLPL"
356,356,344,346,19528100,"2017-03-01","MLPL"
346,354,346,348,23350500,"2017-03-02","MLPL"
348,352,342,342,10182800,"2017-03-03","MLPL"
344,348,338,340,12388600,"2017-03-06","MLPL"
342,346,340,346,7171600,"2017-03-07","MLPL"
346,350,340,340,8133600,"2017-03-08","MLPL"
340,346,338,340,8956700,"2017-03-09","MLPL"
338,342,336,338,7677000,"2017-03-10","MLPL"
338,342,332,332,6541100,"2017-03-13","MLPL"
332,336,326,326,13128200,"2017-03-14","MLPL"
326,330,320,320,11268900,"2017-03-15","MLPL"
320,332,316,320,19208400,"2017-03-16","MLPL"
320,330,320,322,10066500,"2017-03-17","MLPL"
322,328,322,324,6881200,"2017-03-20","MLPL"
330,330,322,324,15785900,"2017-03-21","MLPL"
324,326,320,322,8246200,"2017-03-22","MLPL"
324,332,320,322,18092400,"2017-03-23","MLPL"
322,326,320,322,8553900,"2017-03-24","MLPL"
318,326,318,318,5569400,"2017-03-27","MLPL"
318,324,316,318,10890200,"2017-03-29","MLPL"
312,324,312,312,9112700,"2017-03-30","MLPL"
312,316,306,310,10985000,"2017-03-31","MLPL"
312,312,308,308,9888300,"2017-04-03","MLPL"
308,310,302,304,15458400,"2017-04-04","MLPL"
304,304,304,304,0,"2017-04-05","MLPL"
318,318,308,308,20473300,"2017-04-06","MLPL"
308,310,300,302,19018200,"2017-04-07","MLPL"
302,306,296,300,18317400,"2017-04-10","MLPL"
300,302,294,296,18960900,"2017-04-11","MLPL"
298,310,294,304,14582400,"2017-04-12","MLPL"
304,314,302,304,13466500,"2017-04-13","MLPL"
304,306,298,298,6599900,"2017-04-17","MLPL"
300,310,300,306,14543700,"2017-04-18","MLPL"
306,306,306,306,0,"2017-04-19","MLPL"
306,308,298,298,6767800,"2017-04-20","MLPL"
300,304,300,300,3807100,"2017-04-21","MLPL"
300,318,300,312,20371400,"2017-04-25","MLPL"
312,348,308,348,130648500,"2017-04-26","MLPL"
350,352,318,318,96710300,"2017-04-27","MLPL"
318,334,316,318,33294900,"2017-04-28","MLPL"
318,330,300,304,32962100,"2017-05-02","MLPL"
306,310,298,300,13889600,"2017-05-03","MLPL"
300,300,288,290,21211300,"2017-05-04","MLPL"
290,294,284,286,12759600,"2017-05-05","MLPL"
286,294,284,284,12058900,"2017-05-08","MLPL"
284,290,276,276,13156600,"2017-05-09","MLPL"
276,284,260,260,12710100,"2017-05-10","MLPL"
264,276,264,276,15258800,"2017-05-12","MLPL"
276,286,276,276,7910700,"2017-05-15","MLPL"
276,278,266,268,11892300,"2017-05-16","MLPL"
268,274,262,262,11647200,"2017-05-17","MLPL"
262,268,258,260,11444300,"2017-05-18","MLPL"
260,272,258,258,47573400,"2017-05-19","MLPL"
260,262,252,256,20378800,"2017-05-22","MLPL"
256,262,250,252,12858800,"2017-05-23","MLPL"
252,258,246,246,21713900,"2017-05-24","MLPL"
246,248,236,238,20987300,"2017-05-26","MLPL"
238,248,234,236,24261800,"2017-05-29","MLPL"
240,240,232,232,15514500,"2017-05-30","MLPL"
232,236,218,218,132122100,"2017-05-31","MLPL"
218,218,218,218,0,"2017-06-01","MLPL"
222,230,218,220,118511600,"2017-06-02","MLPL"
222,228,218,220,32867800,"2017-06-05","MLPL"
222,222,212,214,39819800,"2017-06-06","MLPL"
216,220,212,214,33672800,"2017-06-07","MLPL"
216,228,214,220,73379500,"2017-06-08","MLPL"
222,230,216,218,64788100,"2017-06-09","MLPL"
218,224,214,216,27259300,"2017-06-12","MLPL"
218,226,216,222,71455500,"2017-06-13","MLPL"
224,228,220,222,56465700,"2017-06-14","MLPL"
222,234,220,222,97351000,"2017-06-15","MLPL"
222,226,216,218,40042600,"2017-06-16","MLPL"
218,220,214,214,25397600,"2017-06-19","MLPL"
214,220,206,210,46954700,"2017-06-20","MLPL"
210,210,206,206,14524800,"2017-06-21","MLPL"
208,212,204,206,16900500,"2017-06-22","MLPL"
206,206,206,206,0,"2017-06-23","MLPL"
206,206,206,206,0,"2017-06-26","MLPL"
206,206,206,206,0,"2017-06-27","MLPL"
206,206,206,206,0,"2017-06-28","MLPL"
206,206,206,206,0,"2017-06-29","MLPL"
206,206,206,206,0,"2017-06-30","MLPL"
210,212,206,208,14780500,"2017-07-03","MLPL"
210,212,206,206,13695800,"2017-07-04","MLPL"
208,214,206,208,23192900,"2017-07-05","MLPL"
210,212,206,208,12697100,"2017-07-06","MLPL"
208,210,198,200,28637100,"2017-07-07","MLPL"
200,200,200,200,0,"2017-07-10","MLPL"
200,202,196,198,23838800,"2017-07-11","MLPL"
200,206,198,200,34535000,"2017-07-12","MLPL"
202,204,199,200,12345800,"2017-07-13","MLPL"
202,212,200,210,44261600,"2017-07-14","MLPL"
210,216,206,208,24806400,"2017-07-17","MLPL"
210,210,204,204,7686400,"2017-07-18","MLPL"
204,208,202,206,10448800,"2017-07-19","MLPL"
208,208,204,204,5115400,"2017-07-20","MLPL"
204,206,196,197,22423500,"2017-07-21","MLPL"
198,200,195,195,12441000,"2017-07-24","MLPL"
196,198,194,195,11650600,"2017-07-25","MLPL"
195,199,194,194,9193400,"2017-07-26","MLPL"
194,196,194,195,10582300,"2017-07-27","MLPL"
195,198,194,196,26684000,"2017-07-28","MLPL"
197,212,196,208,70856500,"2017-07-31","MLPL"
210,210,199,202,48462700,"2017-08-01","MLPL"
204,206,198,204,29901700,"2017-08-02","MLPL"
204,208,200,202,11009300,"2017-08-03","MLPL"
202,204,202,202,6907900,"2017-08-04","MLPL"
204,210,202,204,20782100,"2017-08-07","MLPL"
204,206,199,199,27481600,"2017-08-08","MLPL"
199,204,198,202,15584500,"2017-08-09","MLPL"
202,204,199,200,17693400,"2017-08-10","MLPL"
200,202,195,199,22826500,"2017-08-11","MLPL"
199,200,195,197,6229000,"2017-08-14","MLPL"
196,204,196,200,22400000,"2017-08-15","MLPL"
200,222,199,214,324457500,"2017-08-16","MLPL"
214,214,214,214,0,"2017-08-17","MLPL"
214,232,210,218,305859900,"2017-08-18","MLPL"
218,224,210,212,104860100,"2017-08-21","MLPL"
212,218,206,206,62784100,"2017-08-22","MLPL"
206,214,204,206,53062800,"2017-08-23","MLPL"
206,212,204,208,32449200,"2017-08-24","MLPL"
208,214,202,202,71927400,"2017-08-25","MLPL"
202,208,200,202,30357000,"2017-08-28","MLPL"
202,208,200,202,35384500,"2017-08-29","MLPL"
204,208,202,204,35081800,"2017-08-30","MLPL"
204,208,200,200,22959300,"2017-08-31","MLPL"
200,200,200,200,0,"2017-09-01","MLPL"
200,200,197,197,34490700,"2017-09-04","MLPL"
197,199,190,192,22833600,"2017-09-05","MLPL"
192,194,190,191,11519400,"2017-09-06","MLPL"
191,199,190,194,23673000,"2017-09-07","MLPL"
196,196,192,192,10229000,"2017-09-08","MLPL"
192,194,191,192,11371600,"2017-09-11","MLPL"
192,193,180,181,41727200,"2017-09-12","MLPL"
181,183,174,177,32439600,"2017-09-13","MLPL"
178,182,170,176,18922200,"2017-09-14","MLPL"
176,180,175,175,7749400,"2017-09-15","MLPL"
175,177,171,175,15772400,"2017-09-18","MLPL"
176,181,174,177,23940100,"2017-09-19","MLPL"
179,188,175,183,64934500,"2017-09-20","MLPL"
183,183,183,183,0,"2017-09-21","MLPL"
185,190,183,186,36014100,"2017-09-22","MLPL"
187,189,183,183,27540500,"2017-09-25","MLPL"
185,185,178,178,11150600,"2017-09-26","MLPL"
176,178,170,173,19274800,"2017-09-27","MLPL"
173,177,171,172,12102100,"2017-09-28","MLPL"
173,175,171,172,13256300,"2017-09-29","MLPL"
172,177,171,172,12054500,"2017-10-02","MLPL"
173,174,171,172,6115900,"2017-10-03","MLPL"
173,180,171,176,31355100,"2017-10-04","MLPL"
176,177,172,173,13378600,"2017-10-05","MLPL"
173,175,171,172,17306100,"2017-10-06","MLPL"
172,174,171,171,12404800,"2017-10-09","MLPL"
172,174,171,172,40373300,"2017-10-10","MLPL"
173,173,170,171,8413700,"2017-10-11","MLPL"
172,174,171,172,12375700,"2017-10-12","MLPL"
172,173,170,171,15675100,"2017-10-13","MLPL"
171,172,167,168,18318500,"2017-10-16","MLPL"
168,169,167,168,3873300,"2017-10-17","MLPL"
169,170,167,168,10452000,"2017-10-18","MLPL"
168,170,167,167,3615800,"2017-10-19","MLPL"
168,168,165,165,12116700,"2017-10-20","MLPL"
165,169,161,166,27636300,"2017-10-23","MLPL"
167,177,165,176,96328300,"2017-10-24","MLPL"
178,179,171,174,29445000,"2017-10-25","MLPL"
177,177,170,171,11065000,"2017-10-26","MLPL"
171,174,167,171,17593200,"2017-10-27","MLPL"
170,173,169,171,18279400,"2017-10-30","MLPL"
172,173,171,171,17726200,"2017-10-31","MLPL"
173,180,171,172,67470000,"2017-11-01","MLPL"
173,173,170,171,20653500,"2017-11-02","MLPL"
171,172,169,170,17398400,"2017-11-03","MLPL"
170,170,168,168,14321100,"2017-11-06","MLPL"
168,170,166,167,11382900,"2017-11-07","MLPL"
167,171,165,166,15330300,"2017-11-08","MLPL"
166,169,163,164,34469600,"2017-11-09","MLPL"
164,165,163,164,6621200,"2017-11-10","MLPL"
166,167,162,164,8503300,"2017-11-13","MLPL"
166,166,161,164,15467500,"2017-11-14","MLPL"
165,168,163,164,7466700,"2017-11-15","MLPL"
165,165,163,164,1476800,"2017-11-16","MLPL"
164,165,160,161,14918100,"2017-11-17","MLPL"
162,169,161,163,15848000,"2017-11-20","MLPL"
165,167,161,161,22931700,"2017-11-21","MLPL"
161,164,161,162,3178200,"2017-11-22","MLPL"
163,164,162,163,9098300,"2017-11-23","MLPL"
163,164,159,159,18156500,"2017-11-24","MLPL"
159,161,154,154,38673200,"2017-11-27","MLPL"
156,156,148,148,17746300,"2017-11-28","MLPL"
148,150,139,139,18498700,"2017-11-29","MLPL"
141,142,138,141,9650500,"2017-11-30","MLPL"
141,141,141,141,0,"2017-12-01","MLPL"
141,149,140,140,12106300,"2017-12-04","MLPL"
140,141,135,136,6647300,"2017-12-05","MLPL"
137,147,136,146,23914800,"2017-12-06","MLPL"
148,154,146,147,12489700,"2017-12-07","MLPL"
148,148,143,145,5175600,"2017-12-08","MLPL"
145,161,144,149,25819800,"2017-12-11","MLPL"
150,158,145,148,18885700,"2017-12-12","MLPL"
148,150,141,143,6228500,"2017-12-13","MLPL"
144,146,142,143,8157500,"2017-12-14","MLPL"
144,149,143,147,9304600,"2017-12-15","MLPL"
147,154,147,149,8737700,"2017-12-18","MLPL"
150,152,144,144,6018200,"2017-12-19","MLPL"
144,148,140,147,31132800,"2017-12-20","MLPL"
147,149,143,143,5545800,"2017-12-21","MLPL"
144,147,141,147,7946400,"2017-12-22","MLPL"
147,147,147,147,0,"2017-12-25","MLPL"
147,147,147,147,0,"2017-12-26","MLPL"
147,148,143,143,6619900,"2017-12-27","MLPL"
144,150,144,146,9822500,"2017-12-28","MLPL"
146,148,143,143,5982100,"2017-12-29","MLPL"
143,143,143,143,0,"2018-01-01","MLPL"
144,146,143,144,3943900,"2018-01-02","MLPL"
144,148,143,143,14592400,"2018-01-03","MLPL"
144,145,143,144,7383400,"2018-01-04","MLPL"
144,145,143,143,5845100,"2018-01-05","MLPL"
146,150,143,145,22609300,"2018-01-08","MLPL"
146,165,144,160,49058800,"2018-01-09","MLPL"
161,168,155,155,37186100,"2018-01-10","MLPL"
156,161,154,157,9897300,"2018-01-11","MLPL"
157,159,150,151,5788000,"2018-01-12","MLPL"
152,155,151,152,4496000,"2018-01-15","MLPL"
152,165,151,161,25169100,"2018-01-16","MLPL"
161,163,158,159,9733300,"2018-01-17","MLPL"
160,172,158,165,32662400,"2018-01-18","MLPL"
167,188,165,179,126212900,"2018-01-19","MLPL"
181,187,174,177,48257600,"2018-01-22","MLPL"
178,186,178,182,25813100,"2018-01-23","MLPL"
185,186,177,180,38291600,"2018-01-24","MLPL"
180,183,177,177,18550200,"2018-01-25","MLPL"
178,180,174,177,22938900,"2018-01-26","MLPL"
177,180,176,177,10879300,"2018-01-29","MLPL"
178,183,169,172,50447700,"2018-01-30","MLPL"
173,175,167,171,12980600,"2018-01-31","MLPL"
174,177,165,169,64433300,"2018-02-01","MLPL"
169,169,165,168,9674800,"2018-02-02","MLPL"
166,167,161,162,16403400,"2018-02-05","MLPL"
160,170,152,164,47606300,"2018-02-06","MLPL"
166,171,162,162,25170100,"2018-02-07","MLPL"
165,165,162,162,5825900,"2018-02-08","MLPL"
160,160,157,158,6876100,"2018-02-09","MLPL"
161,165,160,164,8043200,"2018-02-12","MLPL"
164,169,164,165,11078000,"2018-02-13","MLPL"
168,176,164,168,42707800,"2018-02-14","MLPL"
169,171,162,166,21384100,"2018-02-15","MLPL"
166,166,166,166,0,"2018-02-16","MLPL"
168,174,167,171,28611900,"2018-02-19","MLPL"
173,197,171,182,179224600,"2018-02-20","MLPL"
183,185,167,169,97233700,"2018-02-21","MLPL"
169,169,160,164,49516400,"2018-02-22","MLPL"
164,167,162,162,11871000,"2018-02-23","MLPL"
163,188,162,175,141658900,"2018-02-26","MLPL"
176,182,170,171,29553000,"2018-02-27","MLPL"
172,172,166,168,25504500,"2018-02-28","MLPL"
168,169,165,165,12377300,"2018-03-01","MLPL"
165,180,165,169,69418300,"2018-03-02","MLPL"
169,172,166,166,12783600,"2018-03-05","MLPL"
166,169,165,165,9267200,"2018-03-06","MLPL"
166,167,160,162,17356700,"2018-03-07","MLPL"
163,164,157,159,13758900,"2018-03-08","MLPL"
160,163,158,159,17199300,"2018-03-09","MLPL"
161,169,159,163,25866100,"2018-03-12","MLPL"
164,165,156,158,20316100,"2018-03-13","MLPL"
159,159,155,157,10333600,"2018-03-14","MLPL"
157,157,153,154,9969400,"2018-03-15","MLPL"
154,156,151,153,8026900,"2018-03-16","MLPL"
153,163,152,158,33200200,"2018-03-19","MLPL"
159,164,154,156,31130300,"2018-03-20","MLPL"
156,159,156,157,10727400,"2018-03-21","MLPL"
158,162,156,156,12895300,"2018-03-22","MLPL"
154,154,150,152,25434000,"2018-03-23","MLPL"
153,155,150,152,10303000,"2018-03-26","MLPL"
154,159,153,157,19870600,"2018-03-27","MLPL"
157,158,151,151,24541000,"2018-03-28","MLPL"
151,153,150,151,7644300,"2018-03-29","MLPL"
151,151,151,151,0,"2018-03-30","MLPL"
151,153,144,144,34032400,"2018-04-02","MLPL"
144,147,140,141,38212400,"2018-04-03","MLPL"
142,143,137,139,20913100,"2018-04-04","MLPL"
139,141,134,135,29439100,"2018-04-05","MLPL"
134,140,134,136,16470400,"2018-04-06","MLPL"
137,142,135,138,20838100,"2018-04-09","MLPL"
138,140,136,137,14156800,"2018-04-10","MLPL"
137,138,136,136,10126400,"2018-04-11","MLPL"
136,137,134,135,11754200,"2018-04-12","MLPL"
134,137,134,136,5521500,"2018-04-13","MLPL"
136,136,136,136,0,"2018-04-16","MLPL"
136,136,136,136,0,"2018-04-17","MLPL"
131,131,127,127,15395400,"2018-04-18","MLPL"
127,127,127,127,0,"2018-04-19","MLPL"
127,127,127,127,0,"2018-04-20","MLPL"
133,133,130,131,3423000,"2018-04-23","MLPL"
134,134,128,131,10221800,"2018-04-24","MLPL"
131,131,131,131,0,"2018-04-25","MLPL"
131,131,131,131,0,"2018-04-26","MLPL"
131,131,131,131,0,"2018-04-27","MLPL"
120,126,120,123,9656300,"2018-04-30","MLPL"
123,123,123,123,0,"2018-05-01","MLPL"
125.849998474121,127.879997253418,123.819999694824,123.819999694824,1925300,"2018-05-02","MLPL"
124,124,119,120,6527400,"2018-05-03","MLPL"
122.800003051758,122.800003051758,117.730003356934,119.76000213623,6332300,"2018-05-04","MLPL"
119,119,115,116,4170600,"2018-05-07","MLPL"
116,116,109,111,7274500,"2018-05-08","MLPL"
111,129,108,114,26319700,"2018-05-09","MLPL"
114,114,114,114,0,"2018-05-10","MLPL"
114,120,114,116,3765800,"2018-05-11","MLPL"
114,119,114,116,2496800,"2018-05-14","MLPL"
116,118,114,116,1684400,"2018-05-15","MLPL"
115,124,114,121,8419200,"2018-05-16","MLPL"
121,126,120,122,4942200,"2018-05-17","MLPL"
122,122,115,116,7866400,"2018-05-18","MLPL"
116,117,114,117,2470500,"2018-05-21","MLPL"
117,119,115,116,3431600,"2018-05-22","MLPL"
116,118,115,116,1597300,"2018-05-23","MLPL"
116,122,115,117,5207400,"2018-05-24","MLPL"
117,122,117,118,5166500,"2018-05-25","MLPL"
119,129,119,126,20451200,"2018-05-28","MLPL"
126,126,126,126,0,"2018-05-29","MLPL"
129,153,127,135,185444800,"2018-05-30","MLPL"
132,140,127,127,41869500,"2018-05-31","MLPL"
127,127,127,127,0,"2018-06-01","MLPL"
129,130,122,123,8217000,"2018-06-04","MLPL"
125,128,119,119,12083000,"2018-06-05","MLPL"
121,123,120,121,4382100,"2018-06-06","MLPL"
122,127,120,122,11083000,"2018-06-07","MLPL"
122,123,119,120,5614800,"2018-06-08","MLPL"
120,120,120,120,0,"2018-06-11","MLPL"
120,120,120,120,0,"2018-06-12","MLPL"
120,120,120,120,0,"2018-06-13","MLPL"
120,120,120,120,0,"2018-06-14","MLPL"
120,120,120,120,0,"2018-06-15","MLPL"
120,120,120,120,0,"2018-06-18","MLPL"
120,120,120,120,0,"2018-06-19","MLPL"
120,121,113,113,9067200,"2018-06-20","MLPL"
114,116,114,114,4393900,"2018-06-21","MLPL"
115,115,112,112,4283400,"2018-06-22","MLPL"
111,113,107,108,8739300,"2018-06-25","MLPL"
109,120,105,118,13069800,"2018-06-26","MLPL"
120,121,109,109,6534300,"2018-06-27","MLPL"
110,110,99,100,15306900,"2018-06-28","MLPL"
105,105,99,100,26699700,"2018-06-29","MLPL"
100,104,90,101,49748700,"2018-07-02","MLPL"
102,105,100,103,14182300,"2018-07-03","MLPL"
103,104,100,102,12225600,"2018-07-04","MLPL"
102,107,101,105,5998800,"2018-07-05","MLPL"
104,104,101,103,6688200,"2018-07-06","MLPL"
105,106,103,105,3108400,"2018-07-09","MLPL"
106,109,105,106,4618200,"2018-07-10","MLPL"
107,116,104,110,18744300,"2018-07-11","MLPL"
110,114,108,109,14597200,"2018-07-12","MLPL"
111,113,110,111,7244800,"2018-07-13","MLPL"
113,113,109,110,4924100,"2018-07-16","MLPL"
112,112,109,110,4616100,"2018-07-17","MLPL"
109,112,109,110,4285400,"2018-07-18","MLPL"
109,113,109,109,7330900,"2018-07-19","MLPL"
111,115,105,110,20551600,"2018-07-20","MLPL"
111,115,110,111,9564300,"2018-07-23","MLPL"
112,115,111,112,9168700,"2018-07-24","MLPL"
113,113,111,111,5172100,"2018-07-25","MLPL"
111,112,109,110,8411100,"2018-07-26","MLPL"
112,118,110,116,19521300,"2018-07-27","MLPL"
117,125,114,116,30788200,"2018-07-30","MLPL"
116,117,113,115,5135200,"2018-07-31","MLPL"
115,116,111,111,10031200,"2018-08-01","MLPL"
112,112,110,110,9980600,"2018-08-02","MLPL"
111,112,110,111,1255500,"2018-08-03","MLPL"
111,114,110,111,7974800,"2018-08-06","MLPL"
111,112,109,110,2471300,"2018-08-07","MLPL"
111,111,109,110,6292400,"2018-08-08","MLPL"
109,110,102,103,45349600,"2018-08-09","MLPL"
102,104,97,97,29218100,"2018-08-10","MLPL"
98,100,92,94,23875500,"2018-08-13","MLPL"
95,95,91,93,5953600,"2018-08-14","MLPL"
93,100,89,91,28904000,"2018-08-15","MLPL"
91,93,89,92,2965100,"2018-08-16","MLPL"
92,92,92,92,0,"2018-08-17","MLPL"
92,93,91,93,5758200,"2018-08-20","MLPL"
94,94,92,92,11922500,"2018-08-21","MLPL"
92,92,92,92,0,"2018-08-22","MLPL"
93,95,92,93,7100200,"2018-08-23","MLPL"
93,93,91,91,5224900,"2018-08-24","MLPL"
92,92,90,91,4413400,"2018-08-27","MLPL"
91,94,90,91,22993700,"2018-08-28","MLPL"
92,92,90,90,8444900,"2018-08-29","MLPL"
91,92,90,90,11170500,"2018-08-30","MLPL"
90,91,89,89,6469800,"2018-08-31","MLPL"
89,90,88,88,4372800,"2018-09-03","MLPL"
89,89,84,84,6398900,"2018-09-04","MLPL"
84,84,75,78,11828200,"2018-09-05","MLPL"
78,80,76,78,3700200,"2018-09-06","MLPL"
79,82,78,79,6605800,"2018-09-07","MLPL"
81,81,79,79,4219600,"2018-09-10","MLPL"
79,79,79,79,0,"2018-09-11","MLPL"
82,88,80,83,15942800,"2018-09-12","MLPL"
85,86,83,85,5306600,"2018-09-13","MLPL"
85,93,84,89,44878000,"2018-09-14","MLPL"
91,91,87,87,13715400,"2018-09-17","MLPL"
88,89,86,87,11040000,"2018-09-18","MLPL"
89,91,85,86,15500700,"2018-09-19","MLPL"
87,88,84,85,5156900,"2018-09-20","MLPL"
88,88,85,86,7286900,"2018-09-21","MLPL"
88,88,85,85,7553200,"2018-09-24","MLPL"
85,86,84,86,3540000,"2018-09-25","MLPL"
86,87,85,85,10620000,"2018-09-26","MLPL"
85,86,84,85,2097100,"2018-09-27","MLPL"
86,86,85,85,2050600,"2018-09-28","MLPL"
85,86,84,84,3173400,"2018-10-01","MLPL"
84,85,80,81,10456800,"2018-10-02","MLPL"
83,83,81,82,5322500,"2018-10-03","MLPL"
82,83,80,81,8222700,"2018-10-04","MLPL"
80,82,80,82,3375500,"2018-10-05","MLPL"
82,83,81,81,1467300,"2018-10-08","MLPL"
80,83,80,80,3381200,"2018-10-09","MLPL"
76,81,76,81,1562200,"2018-10-10","MLPL"
79,80,77,78,5049300,"2018-10-11","MLPL"
77,79,77,78,1323300,"2018-10-12","MLPL"
79,79,70,71,12291200,"2018-10-15","MLPL"
71,73,68,71,6391800,"2018-10-16","MLPL"
71,93,71,88,65770400,"2018-10-17","MLPL"
88,90,82,82,16499000,"2018-10-18","MLPL"
82,82,77,80,6529200,"2018-10-19","MLPL"
80,85,79,83,9325900,"2018-10-22","MLPL"
84,92,80,81,31150700,"2018-10-23","MLPL"
81,98,81,87,112529800,"2018-10-24","MLPL"
85,87,83,83,10330600,"2018-10-25","MLPL"
84,85,82,83,8922900,"2018-10-26","MLPL"
83,83,80,81,15599000,"2018-10-29","MLPL"
81,82,80,82,5504300,"2018-10-30","MLPL"
82,87,81,85,9170300,"2018-10-31","MLPL"
85,87,82,83,5164700,"2018-11-01","MLPL"
82,84,82,82,5257700,"2018-11-02","MLPL"
81,83,81,81,1847300,"2018-11-05","MLPL"
82,83,80,83,3950100,"2018-11-06","MLPL"
83,85,82,83,1676600,"2018-11-07","MLPL"
84,86,82,83,8508100,"2018-11-08","MLPL"
83,84,82,82,2314500,"2018-11-09","MLPL"
83,84,80,80,6944000,"2018-11-12","MLPL"
80,81,77,80,3113100,"2018-11-13","MLPL"
80,81,79,80,2111300,"2018-11-14","MLPL"
81,81,79,79,1385500,"2018-11-15","MLPL"
80,81,78,81,4310900,"2018-11-16","MLPL"
82,82,79,79,1329300,"2018-11-19","MLPL"
79,79,79,79,0,"2018-11-20","MLPL"
79,95,79,84,58945400,"2018-11-21","MLPL"
84,86,80,81,10657800,"2018-11-22","MLPL"
81,83,81,81,2269900,"2018-11-23","MLPL"
82,84,80,81,3059000,"2018-11-26","MLPL"
81,84,81,81,3600100,"2018-11-27","MLPL"
82,83,76,76,9386300,"2018-11-28","MLPL"
78,79,76,78,3131500,"2018-11-29","MLPL"
78,79,76,76,8326500,"2018-11-30","MLPL"
77,82,77,78,7810100,"2018-12-03","MLPL"
79,84,79,80,12376000,"2018-12-04","MLPL"
80,81,79,79,2368900,"2018-12-05","MLPL"
80,81,78,79,2116300,"2018-12-06","MLPL"
79,80,78,78,1867900,"2018-12-07","MLPL"
78,80,78,78,3957100,"2018-12-10","MLPL"
78,79,76,77,7439200,"2018-12-11","MLPL"
77,78,77,77,1184100,"2018-12-12","MLPL"
78,78,77,78,2281500,"2018-12-13","MLPL"
78,78,76,77,1967700,"2018-12-14","MLPL"
78,78,76,77,2311100,"2018-12-17","MLPL"
77,77,73,74,4539600,"2018-12-18","MLPL"
74,76,74,74,1060100,"2018-12-19","MLPL"
74,75,73,74,10705700,"2018-12-20","MLPL"
74,75,73,73,647200,"2018-12-21","MLPL"
73,73,73,73,0,"2018-12-24","MLPL"
73,73,73,73,0,"2018-12-25","MLPL"
73,74,71,71,1466300,"2018-12-26","MLPL"
72,77,71,76,3621200,"2018-12-27","MLPL"
76,79,74,74,4160600,"2018-12-28","MLPL"
74,74,74,74,0,"2018-12-31","MLPL"
74,74,74,74,0,"2019-01-01","MLPL"
74,75,72,72,1922600,"2019-01-02","MLPL"
72,76,72,76,3042600,"2019-01-03","MLPL"
76,80,76,77,11296200,"2019-01-04","MLPL"
77,79,76,76,4498000,"2019-01-07","MLPL"
77,79,76,78,4338900,"2019-01-08","MLPL"
78,87,78,86,26595900,"2019-01-09","MLPL"
88,88,83,83,6927500,"2019-01-10","MLPL"
82,86,81,83,3499400,"2019-01-11","MLPL"
83,85,83,84,840000,"2019-01-14","MLPL"
84,99,84,99,137164100,"2019-01-15","MLPL"
100,102,96,96,32245200,"2019-01-16","MLPL"
97,100,95,96,10374700,"2019-01-17","MLPL"
96,99,96,96,1604300,"2019-01-18","MLPL"
96,97,95,96,4828700,"2019-01-21","MLPL"
96,97,93,94,8148600,"2019-01-22","MLPL"
94,126,94,124,83960500,"2019-01-23","MLPL"
124,131,115,118,49734600,"2019-01-24","MLPL"
119,128,115,119,16274600,"2019-01-25","MLPL"
120,124,116,117,10197600,"2019-01-28","MLPL"
116,122,115,117,9809700,"2019-01-29","MLPL"
117,121,116,117,7012000,"2019-01-30","MLPL"
118,125,117,119,17496700,"2019-01-31","MLPL"
120,123,117,118,8859600,"2019-02-01","MLPL"
118,125,118,120,9467400,"2019-02-04","MLPL"
120,120,120,120,0,"2019-02-05","MLPL"
123,139,119,133,66306800,"2019-02-06","MLPL"
134,166,132,159,213242100,"2019-02-07","MLPL"
159,161,145,146,47029000,"2019-02-08","MLPL"
149,149,135,140,34884500,"2019-02-11","MLPL"
143,144,128,135,25517800,"2019-02-12","MLPL"
135,144,130,133,32467400,"2019-02-13","MLPL"
133,147,133,139,35233800,"2019-02-14","MLPL"
141,141,133,134,12086700,"2019-02-15","MLPL"
135,142,134,137,12298000,"2019-02-18","MLPL"
140,155,140,155,69289700,"2019-02-19","MLPL"
157,170,149,149,179544000,"2019-02-20","MLPL"
150,151,143,144,28367500,"2019-02-21","MLPL"
145,151,141,141,25887100,"2019-02-22","MLPL"
140,152,140,144,57469700,"2019-02-25","MLPL"
144,148,140,141,23465000,"2019-02-26","MLPL"
142,147,140,141,9874900,"2019-02-27","MLPL"
141,147,134,135,32055900,"2019-02-28","MLPL"
133,139,133,137,7660200,"2019-03-01","MLPL"
135,138,130,131,16891500,"2019-03-04","MLPL"
135,135,120,122,85841000,"2019-03-05","MLPL"
117,125,117,122,12774700,"2019-03-06","MLPL"
122,122,122,122,0,"2019-03-07","MLPL"
122,125,118,120,10920000,"2019-03-08","MLPL"
120,120,115,118,7807300,"2019-03-11","MLPL"
113,122,113,117,12076900,"2019-03-12","MLPL"
116,122,116,117,5949400,"2019-03-13","MLPL"
117,124,116,122,7448100,"2019-03-14","MLPL"
119,127,119,122,7445100,"2019-03-15","MLPL"
116,130,116,126,10057700,"2019-03-18","MLPL"
129,133,127,127,17121200,"2019-03-19","MLPL"
121,128,121,125,3317300,"2019-03-20","MLPL"
125,132,124,128,9950100,"2019-03-21","MLPL"
125,132,125,126,2452200,"2019-03-22","MLPL"
126,127,122,122,5063000,"2019-03-25","MLPL"
122,126,122,123,2267700,"2019-03-26","MLPL"
125,125,122,122,862700,"2019-03-27","MLPL"
125,125,122,123,4311300,"2019-03-28","MLPL"
123,124,122,123,1613300,"2019-03-29","MLPL"
122,122,116,117,5948200,"2019-04-01","MLPL"
119,121,116,117,1995800,"2019-04-02","MLPL"
117,117,117,117,0,"2019-04-03","MLPL"
121,121,116,118,6532600,"2019-04-04","MLPL"
117,119,117,118,3594600,"2019-04-05","MLPL"
117,120,117,117,3798200,"2019-04-08","MLPL"
117,119,116,117,12488500,"2019-04-09","MLPL"
117,120,117,118,5695000,"2019-04-10","MLPL"
118,119,118,118,2687300,"2019-04-11","MLPL"
118,119,117,118,1563900,"2019-04-12","MLPL"
117,118,117,118,973400,"2019-04-15","MLPL"
118,121,116,117,3128200,"2019-04-16","MLPL"
117,117,117,117,0,"2019-04-17","MLPL"
119,128,118,128,16500100,"2019-04-18","MLPL"
128,128,128,128,0,"2019-04-19","MLPL"
128,132,123,123,9284000,"2019-04-22","MLPL"
123,126,123,123,2577300,"2019-04-23","MLPL"
124,127,123,127,3998900,"2019-04-24","MLPL"
127,127,122,123,4673100,"2019-04-25","MLPL"
123,128,123,126,6020100,"2019-04-26","MLPL"
127,128,125,126,2343100,"2019-04-29","MLPL"
126,128,123,126,4079900,"2019-04-30","MLPL"
126,126,126,126,0,"2019-05-01","MLPL"
126,128,124,125,3029300,"2019-05-02","MLPL"
126,127,122,122,6015600,"2019-05-03","MLPL"
122,122,117,117,5023400,"2019-05-06","MLPL"
116,118,115,117,3753000,"2019-05-07","MLPL"
117,118,114,114,2499500,"2019-05-08","MLPL"
114,115,104,104,9721200,"2019-05-09","MLPL"
104,107,101,103,4805700,"2019-05-10","MLPL"
103,108,103,107,5331500,"2019-05-13","MLPL"
107,115,103,109,3684600,"2019-05-14","MLPL"
110,114,106,107,3620300,"2019-05-15","MLPL"
109,109,102,104,2458200,"2019-05-16","MLPL"
104,108,102,105,768600,"2019-05-17","MLPL"
104,109,103,108,1148900,"2019-05-20","MLPL"
108,109,105,105,4110000,"2019-05-21","MLPL"
105,105,101,102,11393200,"2019-05-22","MLPL"
102,106,102,106,2420200,"2019-05-23","MLPL"
106,107,106,106,1091300,"2019-05-24","MLPL"
108,115,106,114,5901800,"2019-05-27","MLPL"
116,123,113,113,31832200,"2019-05-28","MLPL"
110,114,108,109,9420100,"2019-05-29","MLPL"
109,109,109,109,0,"2019-05-30","MLPL"
109,114,108,112,4448400,"2019-05-31","MLPL"
112,112,112,112,0,"2019-06-03","MLPL"
112,112,112,112,0,"2019-06-04","MLPL"
112,112,112,112,0,"2019-06-05","MLPL"
112,112,112,112,0,"2019-06-06","MLPL"
112,112,112,112,0,"2019-06-07","MLPL"
115,120,114,115,16476400,"2019-06-10","MLPL"
120,120,115,115,4726900,"2019-06-11","MLPL"
115,121,115,117,12112300,"2019-06-12","MLPL"
117,119,113,115,6284800,"2019-06-13","MLPL"
117,117,112,112,3162000,"2019-06-14","MLPL"
112,114,110,110,3418400,"2019-06-17","MLPL"
110,112,110,111,1908100,"2019-06-18","MLPL"
111,113,108,110,5159600,"2019-06-19","MLPL"
110,112,109,110,2853900,"2019-06-20","MLPL"
110,111,108,109,1727200,"2019-06-21","MLPL"
109,114,109,111,11950700,"2019-06-24","MLPL"
112,119,111,112,24788500,"2019-06-25","MLPL"
113,114,111,112,5304900,"2019-06-26","MLPL"
113,115,111,112,5499600,"2019-06-27","MLPL"
113,114,110,110,4719700,"2019-06-28","MLPL"
111,111,109,110,3849800,"2019-07-01","MLPL"
110,116,109,114,9639400,"2019-07-02","MLPL"
115,116,111,111,5007600,"2019-07-03","MLPL"
111,114,110,112,1146900,"2019-07-04","MLPL"
113,113,110,111,2389200,"2019-07-05","MLPL"
112,113,110,112,3375800,"2019-07-08","MLPL"
112,118,112,113,10676800,"2019-07-09","MLPL"
113,115,112,114,4933000,"2019-07-10","MLPL"
114,118,113,113,5287100,"2019-07-11","MLPL"
113,116,111,111,4043000,"2019-07-12","MLPL"
112,113,111,111,1816900,"2019-07-15","MLPL"
111,112,110,110,3153500,"2019-07-16","MLPL"
111,111,107,107,3334300,"2019-07-17","MLPL"
107,110,106,109,3015100,"2019-07-18","MLPL"
109,110,108,110,1633800,"2019-07-19","MLPL"
110,110,107,107,2289600,"2019-07-22","MLPL"
107,112,107,108,4118300,"2019-07-23","MLPL"
108,113,108,110,9852600,"2019-07-24","MLPL"
110,111,109,110,3938200,"2019-07-25","MLPL"
110,110,108,109,1110800,"2019-07-26","MLPL"
109,110,107,108,1936600,"2019-07-29","MLPL"
108,109,107,108,2272600,"2019-07-30","MLPL"
108,109,107,107,9934000,"2019-07-31","MLPL"
107,108,105,106,3795500,"2019-08-01","MLPL"
106,106,104,105,2438000,"2019-08-02","MLPL"
104,105,102,102,2271900,"2019-08-05","MLPL"
101,102,93,101,2739200,"2019-08-06","MLPL"
101,103,98,100,1370900,"2019-08-07","MLPL"
100,102,98,99,10347900,"2019-08-08","MLPL"
100,100,98,98,3181100,"2019-08-09","MLPL"
99,100,98,99,2127900,"2019-08-12","MLPL"
99,102,98,98,2975100,"2019-08-13","MLPL"
106,106,98,101,4687500,"2019-08-14","MLPL"
101,102,97,99,2568100,"2019-08-15","MLPL"
99,100,96,99,2071500,"2019-08-16","MLPL"
100,100,97,98,2197100,"2019-08-19","MLPL"
98,99,96,97,2898700,"2019-08-20","MLPL"
97,102,97,98,5444700,"2019-08-21","MLPL"
99,100,97,98,591300,"2019-08-22","MLPL"
98,99,96,99,2725000,"2019-08-23","MLPL"
98,99,95,96,1679000,"2019-08-26","MLPL"
95,98,95,97,691500,"2019-08-27","MLPL"
97,100,96,96,1359300,"2019-08-28","MLPL"
97,99,96,96,653400,"2019-08-29","MLPL"
96,98,95,96,1078500,"2019-08-30","MLPL"
96,99,95,97,2896700,"2019-09-02","MLPL"
98,100,96,97,5044500,"2019-09-03","MLPL"
97,98,94,94,3406400,"2019-09-04","MLPL"
94,96,93,94,1652900,"2019-09-05","MLPL"
100,100,94,94,12033000,"2019-09-06","MLPL"
95,96,94,94,1793800,"2019-09-09","MLPL"
94,96,94,95,1536200,"2019-09-10","MLPL"
96,97,94,95,21099600,"2019-09-11","MLPL"
95,97,94,94,6820800,"2019-09-12","MLPL"
95,95,94,94,2640700,"2019-09-13","MLPL"
94,94,85,90,7076800,"2019-09-16","MLPL"
90,93,88,92,3727900,"2019-09-17","MLPL"
92,94,89,90,4927800,"2019-09-18","MLPL"
90,93,88,90,1730800,"2019-09-19","MLPL"
88,91,88,90,4619300,"2019-09-20","MLPL"
90,91,88,89,3304900,"2019-09-23","MLPL"
91,91,85,85,10296500,"2019-09-24","MLPL"
86,86,84,84,2995100,"2019-09-25","MLPL"
85,88,84,86,5599600,"2019-09-26","MLPL"
86,87,85,85,2507300,"2019-09-27","MLPL"
86,89,84,86,5558700,"2019-09-30","MLPL"
86,97,85,90,24834900,"2019-10-01","MLPL"
91,92,88,88,6015500,"2019-10-02","MLPL"
88,94,86,92,7176000,"2019-10-03","MLPL"
93,93,89,91,4454800,"2019-10-04","MLPL"
91,94,88,88,3933900,"2019-10-07","MLPL"
88,91,88,89,3090200,"2019-10-08","MLPL"
89,92,88,91,9625800,"2019-10-09","MLPL"
92,94,90,90,10714500,"2019-10-10","MLPL"
90,92,89,91,6579500,"2019-10-11","MLPL"
91,92,89,90,4216500,"2019-10-14","MLPL"
91,94,89,91,18358800,"2019-10-15","MLPL"
92,97,90,90,24100200,"2019-10-16","MLPL"
90,92,88,89,12709500,"2019-10-17","MLPL"
90,94,88,89,10891700,"2019-10-18","MLPL"
89,95,89,89,12837000,"2019-10-21","MLPL"
94,94,88,89,5164900,"2019-10-22","MLPL"
90,90,88,89,5889900,"2019-10-23","MLPL"
90,92,89,90,9275900,"2019-10-24","MLPL"
91,92,89,90,5708000,"2019-10-25","MLPL"
90,91,87,89,7327200,"2019-10-28","MLPL"
89,90,85,87,10883700,"2019-10-29","MLPL"
88,88,86,86,2625400,"2019-10-30","MLPL"
86,87,84,86,3775500,"2019-10-31","MLPL"
88,88,83,83,4135400,"2019-11-01","MLPL"
84,84,81,82,5526000,"2019-11-04","MLPL"
82,84,80,82,8546800,"2019-11-05","MLPL"
87,87,79,79,6861900,"2019-11-06","MLPL"
79,81,75,75,8199200,"2019-11-07","MLPL"
75,79,75,77,6784700,"2019-11-08","MLPL"
77,79,74,75,8671700,"2019-11-11","MLPL"
79,79,74,76,2651600,"2019-11-12","MLPL"
74,77,74,76,11791100,"2019-11-13","MLPL"
75,76,74,74,4055300,"2019-11-14","MLPL"
76,76,72,73,3497400,"2019-11-15","MLPL"
70,77,70,75,4146200,"2019-11-18","MLPL"
76,77,73,73,4057200,"2019-11-19","MLPL"
72,74,72,72,3317700,"2019-11-20","MLPL"
70,73,70,71,3280400,"2019-11-21","MLPL"
75,75,68,69,10469500,"2019-11-22","MLPL"
68,71,68,69,2122000,"2019-11-25","MLPL"
69,70,68,69,2477600,"2019-11-26","MLPL"
74,74,66,67,3792400,"2019-11-27","MLPL"
64,68,63,63,2940400,"2019-11-28","MLPL"
68,68,62,63,3432500,"2019-11-29","MLPL"
68,68,63,64,1839600,"2019-12-02","MLPL"
64,86,64,80,72130500,"2019-12-03","MLPL"
81,84,77,79,25721600,"2019-12-04","MLPL"
80,82,77,78,7008200,"2019-12-05","MLPL"
78,81,77,79,4230800,"2019-12-06","MLPL"
78,86,78,80,16191300,"2019-12-09","MLPL"
80,82,79,79,4256500,"2019-12-10","MLPL"
79,81,78,79,2696400,"2019-12-11","MLPL"
79,81,78,78,2941500,"2019-12-12","MLPL"
78,79,77,78,985000,"2019-12-13","MLPL"
79,79,77,78,1318200,"2019-12-16","MLPL"
78,80,76,77,2767100,"2019-12-17","MLPL"
77,83,74,75,22564400,"2019-12-18","MLPL"
77,80,74,78,11183600,"2019-12-19","MLPL"
78,90,75,83,40061500,"2019-12-20","MLPL"
84,85,80,80,8332700,"2019-12-23","MLPL"
80,83,80,80,4165600,"2019-12-26","MLPL"
80,87,78,84,18072300,"2019-12-27","MLPL"
85,91,81,85,62140200,"2019-12-30","MLPL"
87,88,81,82,24921800,"2020-01-02","MLPL"
82,83,80,82,11174500,"2020-01-03","MLPL"
82,84,80,80,13359100,"2020-01-06","MLPL"
80,82,80,81,3752600,"2020-01-07","MLPL"
81,82,78,79,6032800,"2020-01-08","MLPL"
80,80,76,78,7777200,"2020-01-09","MLPL"
78,81,76,79,9344600,"2020-01-10","MLPL"
82,82,78,78,5421700,"2020-01-13","MLPL"
79,80,78,78,6181900,"2020-01-14","MLPL"
78,79,76,76,3325400,"2020-01-15","MLPL"
76,79,76,77,3085600,"2020-01-16","MLPL"
77,78,75,75,6773600,"2020-01-17","MLPL"
75,76,74,75,4493600,"2020-01-20","MLPL"
79,79,72,72,5962400,"2020-01-21","MLPL"
72,73,70,72,6204000,"2020-01-22","MLPL"
72,74,71,74,3422600,"2020-01-23","MLPL"
78,78,72,72,5590000,"2020-01-24","MLPL"
72,72,66,66,8527700,"2020-01-27","MLPL"
66,67,64,66,3754800,"2020-01-28","MLPL"
67,69,67,69,4489000,"2020-01-29","MLPL"
69,69,66,68,3287800,"2020-01-30","MLPL"
69,69,66,67,1854500,"2020-01-31","MLPL"
57,67,57,66,6844100,"2020-02-03","MLPL"
66,71,65,65,3543300,"2020-02-04","MLPL"
66,67,65,65,1500800,"2020-02-05","MLPL"
65,70,65,68,1357800,"2020-02-06","MLPL"
68,70,67,68,2931900,"2020-02-07","MLPL"
67,68,65,66,1705900,"2020-02-10","MLPL"
66,68,65,65,1107700,"2020-02-11","MLPL"
65,66,64,66,1145700,"2020-02-12","MLPL"
67,67,64,64,2315700,"2020-02-13","MLPL"
65,65,61,64,1748000,"2020-02-14","MLPL"
62,64,62,64,912800,"2020-02-17","MLPL"
60,66,60,65,1360500,"2020-02-18","MLPL"
60,67,60,67,4302600,"2020-02-19","MLPL"
67,71,67,67,5676500,"2020-02-20","MLPL"
67,68,66,68,152900,"2020-02-21","MLPL"
69,69,63,63,2212300,"2020-02-24","MLPL"
63,64,61,61,3933700,"2020-02-25","MLPL"
61,62,57,57,5801200,"2020-02-26","MLPL"
50,58,50,51,31143800,"2020-02-27","MLPL"
50,54,50,54,10266500,"2020-02-28","MLPL"
54,55,51,53,2414900,"2020-03-02","MLPL"
54,56,53,54,2376300,"2020-03-03","MLPL"
54,60,54,58,3659700,"2020-03-04","MLPL"
58,63,57,62,7738700,"2020-03-05","MLPL"
60,60,56,58,1984900,"2020-03-06","MLPL"
55,58,51,51,5075300,"2020-03-09","MLPL"
51,54,51,52,2512300,"2020-03-10","MLPL"
54,59,52,54,2003900,"2020-03-11","MLPL"
56,57,51,52,3776200,"2020-03-12","MLPL"
52,52,52,52,0,"2020-03-13","MLPL"
52,52,50,50,4787200,"2020-03-16","MLPL"
50,51,50,50,19555200,"2020-03-17","MLPL"
50,50,50,50,2022300,"2020-03-18","MLPL"
50,50,50,50,1054700,"2020-03-19","MLPL"
50,50,50,50,57500,"2020-03-20","MLPL"
50,50,50,50,505400,"2020-03-23","MLPL"
50,50,50,50,1693900,"2020-03-24","MLPL"
50,52,50,50,7423000,"2020-03-26","MLPL"
50,54,50,50,18534400,"2020-03-27","MLPL"
50,50,50,50,911000,"2020-03-30","MLPL"
51,51,50,50,487600,"2020-03-31","MLPL"
50,50,50,50,312100,"2020-04-01","MLPL"
50,50,50,50,294700,"2020-04-02","MLPL"
50,52,50,50,8839100,"2020-04-03","MLPL"
50,51,50,50,5647300,"2020-04-06","MLPL"
50,51,50,50,8284000,"2020-04-07","MLPL"
50,52,50,50,6805100,"2020-04-08","MLPL"
51,52,50,50,2924300,"2020-04-09","MLPL"
50,51,50,51,359400,"2020-04-13","MLPL"
50,55,50,53,17834900,"2020-04-14","MLPL"
54,55,51,51,3786100,"2020-04-15","MLPL"
52,57,52,53,17663200,"2020-04-16","MLPL"
55,55,52,52,3554100,"2020-04-17","MLPL"
52,54,51,52,841800,"2020-04-20","MLPL"
51,52,50,51,7912800,"2020-04-21","MLPL"
51,51,50,51,2298600,"2020-04-22","MLPL"
51,51,50,51,2288300,"2020-04-23","MLPL"
51,51,50,51,720300,"2020-04-24","MLPL"
50,51,50,50,2860100,"2020-04-27","MLPL"
50,51,50,50,358600,"2020-04-28","MLPL"
50,51,50,51,390200,"2020-04-29","MLPL"
50,51,50,50,1193500,"2020-04-30","MLPL"
50,51,50,50,462500,"2020-05-04","MLPL"
51,55,50,51,19075400,"2020-05-05","MLPL"
51,53,50,51,2436800,"2020-05-06","MLPL"
51,52,51,51,1373300,"2020-05-08","MLPL"
51,55,51,52,19197000,"2020-05-11","MLPL"
53,53,51,52,1978600,"2020-05-12","MLPL"
51,52,50,50,4789400,"2020-05-13","MLPL"
50,52,50,50,1588900,"2020-05-14","MLPL"
50,51,50,50,1602300,"2020-05-15","MLPL"
51,51,50,50,1740900,"2020-05-18","MLPL"
50,51,50,51,1410800,"2020-05-19","MLPL"
51,51,50,50,1076900,"2020-05-20","MLPL"
50,51,50,51,1729500,"2020-05-26","MLPL"
51,51,50,50,947900,"2020-05-27","MLPL"
50,51,50,50,935100,"2020-05-28","MLPL"
50,51,50,50,651700,"2020-05-29","MLPL"
50,54,50,52,8501000,"2020-06-02","MLPL"
55,70,54,70,58232600,"2020-06-03","MLPL"
80,81,66,66,50646200,"2020-06-04","MLPL"
62,62,62,62,3498900,"2020-06-05","MLPL"
58,65,58,58,26386100,"2020-06-08","MLPL"
58,61,56,57,18308900,"2020-06-09","MLPL"
57,60,57,58,7563800,"2020-06-10","MLPL"
58,58,54,55,7769000,"2020-06-11","MLPL"
55,55,52,52,4104400,"2020-06-12","MLPL"
52,54,52,54,2994200,"2020-06-15","MLPL"
54,61,54,58,26965200,"2020-06-16","MLPL"
59,59,56,56,4675200,"2020-06-17","MLPL"
56,60,56,58,4132600,"2020-06-18","MLPL"
59,60,56,58,3558700,"2020-06-19","MLPL"
59,59,55,56,1954000,"2020-06-22","MLPL"
55,56,54,55,2455300,"2020-06-23","MLPL"
55,55,54,55,416900,"2020-06-24","MLPL"
54,55,53,53,3806500,"2020-06-25","MLPL"
54,59,53,54,21621200,"2020-06-26","MLPL"
54,56,52,54,2311300,"2020-06-29","MLPL"
54,54,52,53,2601100,"2020-06-30","MLPL"
53,54,52,53,2038500,"2020-07-01","MLPL"
53,54,52,53,836400,"2020-07-02","MLPL"
53,55,52,53,5393000,"2020-07-03","MLPL"
53,58,52,53,19947100,"2020-07-06","MLPL"
53,53,51,52,3939800,"2020-07-07","MLPL"
52,53,51,52,2052800,"2020-07-08","MLPL"
53,53,52,52,1052600,"2020-07-09","MLPL"
52,53,51,52,1012100,"2020-07-10","MLPL"
52,53,52,52,1039900,"2020-07-13","MLPL"
52,52,51,52,405400,"2020-07-14","MLPL"
52,52,51,52,697600,"2020-07-15","MLPL"
52,52,51,52,297700,"2020-07-16","MLPL"
52,52,50,51,5474400,"2020-07-17","MLPL"
51,52,50,51,1548400,"2020-07-20","MLPL"
51,56,51,54,11960300,"2020-07-21","MLPL"
55,55,52,52,2792500,"2020-07-22","MLPL"
53,53,52,52,1341500,"2020-07-23","MLPL"
52,53,51,52,873300,"2020-07-24","MLPL"
52,53,51,52,2179200,"2020-07-27","MLPL"
52,52,51,52,1098500,"2020-07-28","MLPL"
52,52,51,52,657400,"2020-07-29","MLPL"
52,52,51,52,1210500,"2020-07-30","MLPL"
52,52,50,51,10945600,"2020-08-03","MLPL"
51,51,50,51,2811300,"2020-08-04","MLPL"
51,51,50,51,5600500,"2020-08-05","MLPL"
51,51,50,51,615700,"2020-08-06","MLPL"
51,51,50,50,1127700,"2020-08-07","MLPL"
51,51,50,51,1493700,"2020-08-10","MLPL"
51,51,50,50,13610700,"2020-08-11","MLPL"
51,51,50,50,5004000,"2020-08-12","MLPL"
50,50,50,50,1968800,"2020-08-13","MLPL"
50,50,50,50,1389600,"2020-08-14","MLPL"
50,50,50,50,1574200,"2020-08-18","MLPL"
50,51,50,50,1643300,"2020-08-19","MLPL"
50,52,50,51,4512600,"2020-08-24","MLPL"
51,52,50,51,1648100,"2020-08-25","MLPL"
50,51,50,50,6385400,"2020-08-26","MLPL"
50,51,50,51,2446500,"2020-08-27","MLPL"
51,51,50,50,5106600,"2020-08-28","MLPL"
50,51,50,50,1828400,"2020-08-31","MLPL"
50,51,50,51,778200,"2020-09-01","MLPL"
50,51,50,50,1734000,"2020-09-02","MLPL"
51,51,50,50,6406300,"2020-09-03","MLPL"
50,50,50,50,638700,"2020-09-04","MLPL"
50,51,50,50,481700,"2020-09-07","MLPL"
50,57,50,55,44331700,"2020-09-08","MLPL"
55,55,52,53,8109500,"2020-09-09","MLPL"
53,53,50,50,14612200,"2020-09-10","MLPL"
50,51,50,50,11141100,"2020-09-11","MLPL"
51,51,50,50,2111600,"2020-09-14","MLPL"
51,52,50,51,6023700,"2020-09-15","MLPL"
51,51,50,50,10358900,"2020-09-16","MLPL"
51,52,50,51,15750300,"2020-09-17","MLPL"
51,51,50,50,11654300,"2020-09-18","MLPL"
50,50,50,50,1582500,"2020-09-21","MLPL"
50,50,50,50,119600,"2020-09-22","MLPL"
51,51,50,50,215700,"2020-09-23","MLPL"
50,50,50,50,500,"2020-09-24","MLPL"
50,51,50,50,1193700,"2020-09-25","MLPL"
50,51,50,51,512200,"2020-09-28","MLPL"
51,51,50,50,1422300,"2020-09-29","MLPL"
50,50,50,50,29300,"2020-09-30","MLPL"
50,51,50,50,789900,"2020-10-01","MLPL"
50,51,50,51,101500,"2020-10-02","MLPL"
50,51,50,51,1096500,"2020-10-05","MLPL"
50,51,50,51,2949300,"2020-10-06","MLPL"
50,51,50,50,3182200,"2020-10-07","MLPL"
50,51,50,51,3445800,"2020-10-08","MLPL"
50,50,50,50,5301200,"2020-10-09","MLPL"
50,50,50,50,818300,"2020-10-12","MLPL"
50,50,50,50,371700,"2020-10-13","MLPL"
50,50,50,50,337300,"2020-10-14","MLPL"
50,51,50,50,11929300,"2020-10-15","MLPL"
50,51,50,50,750600,"2020-10-16","MLPL"
50,51,50,50,4124500,"2020-10-19","MLPL"
50,51,50,50,148900,"2020-10-20","MLPL"
50,50,50,50,33400,"2020-10-21","MLPL"
50,50,50,50,32100,"2020-10-22","MLPL"
50,50,50,50,54200,"2020-10-23","MLPL"
50,50,50,50,24800,"2020-10-26","MLPL"
50,50,50,50,17700,"2020-10-27","MLPL"
50,50,50,50,6000,"2020-11-02","MLPL"
50,50,50,50,16795000,"2020-11-03","MLPL"
50,51,50,50,4866200,"2020-11-04","MLPL"
50,51,50,50,10146200,"2020-11-05","MLPL"
51,51,50,50,4796700,"2020-11-06","MLPL"
50,51,50,50,2696500,"2020-11-09","MLPL"
50,51,50,50,17644800,"2020-11-10","MLPL"
50,51,50,50,1559100,"2020-11-11","MLPL"
50,50,50,50,524400,"2020-11-12","MLPL"
50,51,50,50,3140700,"2020-11-13","MLPL"
50,51,50,51,3577200,"2020-11-16","MLPL"
51,51,50,50,6831000,"2020-11-17","MLPL"
50,51,50,50,15547200,"2020-11-18","MLPL"
50,53,50,51,44339400,"2020-11-19","MLPL"
51,52,50,51,19009600,"2020-11-20","MLPL"
51,55,51,54,31101000,"2020-11-23","MLPL"
55,70,54,67,105116600,"2020-11-24","MLPL"
68,73,65,70,68213800,"2020-11-25","MLPL"
69,75,69,72,22651500,"2020-11-26","MLPL"
72,75,70,72,8642200,"2020-11-27","MLPL"
72,77,67,69,21535600,"2020-11-30","MLPL"
70,72,65,68,16168100,"2020-12-01","MLPL"
69,70,67,70,5285400,"2020-12-02","MLPL"
70,73,69,71,6739300,"2020-12-03","MLPL"
71,72,69,70,3345900,"2020-12-04","MLPL"
70,73,69,71,17158700,"2020-12-07","MLPL"
71,75,69,75,21288500,"2020-12-08","MLPL"
75,76,72,73,8274600,"2020-12-10","MLPL"
73,76,73,74,10203500,"2020-12-11","MLPL"
75,78,73,74,21605200,"2020-12-14","MLPL"
76,76,72,73,9032900,"2020-12-15","MLPL"
73,75,72,72,4789000,"2020-12-16","MLPL"
73,76,72,73,12168300,"2020-12-17","MLPL"
73,76,72,73,6854000,"2020-12-18","MLPL"
73,74,71,72,9154200,"2020-12-21","MLPL"
73,74,71,72,7757300,"2020-12-22","MLPL"
72,73,67,71,7951900,"2020-12-23","MLPL"
71,74,71,73,13627500,"2020-12-28","MLPL"
73,74,71,72,7232600,"2020-12-29","MLPL"
72,73,70,71,3949300,"2020-12-30","MLPL"
70,72,69,70,5991700,"2021-01-04","MLPL"
70,75,70,70,25788900,"2021-01-05","MLPL"
70,71,69,70,4493100,"2021-01-06","MLPL"
70,71,70,70,7361100,"2021-01-07","MLPL"
70,71,67,69,9925500,"2021-01-08","MLPL"
69,70,67,69,10708100,"2021-01-11","MLPL"
69,72,68,70,7655600,"2021-01-12","MLPL"
70,73,70,72,10015400,"2021-01-13","MLPL"
72,74,70,70,3690700,"2021-01-14","MLPL"
70,71,68,69,2517200,"2021-01-15","MLPL"
69,70,68,68,3149800,"2021-01-18","MLPL"
68,69,67,67,2587400,"2021-01-19","MLPL"
67,69,66,67,3168700,"2021-01-20","MLPL"
68,70,67,70,5536500,"2021-01-21","MLPL"
70,71,68,68,10757500,"2021-01-22","MLPL"
68,68,65,66,5864700,"2021-01-25","MLPL"
66,67,62,62,6999300,"2021-01-26","MLPL"
61,62,58,61,7175600,"2021-01-27","MLPL"
61,62,57,57,7043800,"2021-01-28","MLPL"
57,72,57,65,109175200,"2021-01-29","MLPL"
66,66,61,64,24345600,"2021-02-01","MLPL"
65,65,61,63,8593500,"2021-02-02","MLPL"
63,63,61,63,3330100,"2021-02-03","MLPL"
62,63,60,61,4236700,"2021-02-04","MLPL"
61,62,59,59,7233500,"2021-02-05","MLPL"
61,62,59,62,1655400,"2021-02-08","MLPL"
62,63,61,61,1719600,"2021-02-09","MLPL"
61,67,59,64,18744500,"2021-02-10","MLPL"
64,64,61,62,5599300,"2021-02-11","MLPL"
62,63,61,62,2166000,"2021-02-15","MLPL"
62,63,61,62,1510100,"2021-02-16","MLPL"
62,62,61,61,1758600,"2021-02-17","MLPL"
60,62,60,61,2787500,"2021-02-18","MLPL"
61,68,60,68,30307900,"2021-02-19","MLPL"
71,83,68,69,178551700,"2021-02-22","MLPL"
69,71,65,66,18998000,"2021-02-23","MLPL"
66,71,64,68,28403900,"2021-02-24","MLPL"
68,74,68,70,51412000,"2021-02-25","MLPL"
69,72,68,71,30444900,"2021-02-26","MLPL"
72,74,69,72,24368500,"2021-03-01","MLPL"
74,97,71,97,491462800,"2021-03-02","MLPL"
105,112,91,96,488272000,"2021-03-03","MLPL"
96,99,90,94,111513000,"2021-03-04","MLPL"
91,120,89,107,698814500,"2021-03-05","MLPL"
107,115,100,113,182811100,"2021-03-08","MLPL"
115,117,106,110,250248500,"2021-03-09","MLPL"
110,111,104,107,47763500,"2021-03-10","MLPL"
107,113,102,111,126984500,"2021-03-12","MLPL"
112,114,107,110,31970300,"2021-03-15","MLPL"
110,113,106,107,15433400,"2021-03-16","MLPL"
107,110,104,105,38104200,"2021-03-17","MLPL"
105,120,105,112,220660200,"2021-03-18","MLPL"
113,113,106,107,79605900,"2021-03-19","MLPL"
107,110,105,106,65804800,"2021-03-22","MLPL"
106,109,100,104,79323000,"2021-03-23","MLPL"
105,105,97,103,38838000,"2021-03-24","MLPL"
99,104,97,100,37950400,"2021-03-25","MLPL"
100,104,99,104,31914400,"2021-03-26","MLPL"
104,106,102,104,14309900,"2021-03-29","MLPL"
104,107,103,105,68502400,"2021-03-30","MLPL"
106,106,98,105,69300100,"2021-03-31","MLPL"
105,112,103,112,71740100,"2021-04-01","MLPL"
113,134,110,129,476220800,"2021-04-05","MLPL"
130,135,120,131,335299900,"2021-04-06","MLPL"
131,167,126,161,515894200,"2021-04-07","MLPL"
162,167,151,155,186698300,"2021-04-08","MLPL"
155,184,150,172,754647300,"2021-04-09","MLPL"
172,190,166,179,372799000,"2021-04-12","MLPL"
180,185,167,168,247268000,"2021-04-13","MLPL"
168,182,165,165,412404800,"2021-04-14","MLPL"
166,171,154,162,146585800,"2021-04-15","MLPL"
162,168,158,161,56029800,"2021-04-16","MLPL"
160,164,150,151,59783500,"2021-04-19","MLPL"
151,158,143,153,76051200,"2021-04-20","MLPL"
154,155,147,149,41311000,"2021-04-21","MLPL"
150,166,149,162,694853100,"2021-04-22","MLPL"
162,210,158,186,1397779200,"2021-04-23","MLPL"
197,197,173,180,447005800,"2021-04-26","MLPL"
184,204,181,194,521999300,"2021-04-27","MLPL"
195,202,189,192,254102500,"2021-04-28","MLPL"
193,232,191,226,765823200,"2021-04-29","MLPL"
230,242,216,218,401508600,"2021-04-30","MLPL"
222,230,206,218,333001100,"2021-05-03","MLPL"
228,228,210,216,138218400,"2021-05-04","MLPL"
222,234,220,224,293427300,"2021-05-05","MLPL"
226,228,210,216,119425500,"2021-05-06","MLPL"
216,224,212,214,158837000,"2021-05-07","MLPL"
214,234,214,232,261188300,"2021-05-10","MLPL"
234,240,220,226,310835100,"2021-05-11","MLPL"
230,282,228,282,931330600,"2021-05-17","MLPL"
282,352,270,346,1264492800,"2021-05-18","MLPL"
346,412,340,362,1173711900,"2021-05-19","MLPL"
362,362,362,362,0,"2021-05-20","MLPL"
362,416,362,406,687190300,"2021-05-21","MLPL"
410,492,406,486,924872900,"2021-05-24","MLPL"
488,560,488,530,640253800,"2021-05-25","MLPL"
540,570,494,505,476686400,"2021-05-27","MLPL"
505,520,470,470,466051600,"2021-05-28","MLPL"
438,484,438,478,634465400,"2021-05-31","MLPL"
480,550,464,550,657022000,"2021-06-02","MLPL"
555,570,520,545,511481600,"2021-06-03","MLPL"
540,605,530,575,572779000,"2021-06-04","MLPL"
580,700,570,675,622919800,"2021-06-07","MLPL"
675,675,675,675,0,"2021-06-08","MLPL"
675,675,675,675,0,"2021-06-09","MLPL"
675,675,675,675,0,"2021-06-10","MLPL"
675,675,675,675,0,"2021-06-11","MLPL"
675,675,675,675,0,"2021-06-14","MLPL"
675,675,675,675,0,"2021-06-15","MLPL"
640,810,630,775,1119279500,"2021-06-16","MLPL"
780,780,725,725,597695800,"2021-06-17","MLPL"
675,730,675,680,798301200,"2021-06-18","MLPL"
685,725,645,720,380183100,"2021-06-21","MLPL"
725,780,720,730,283884700,"2021-06-22","MLPL"
735,760,710,730,163715600,"2021-06-23","MLPL"
740,760,715,730,142967400,"2021-06-24","MLPL"
730,740,695,705,107212200,"2021-06-25","MLPL"
705,715,670,700,155710000,"2021-06-28","MLPL"
705,705,655,690,150821800,"2021-06-29","MLPL"
700,715,670,685,128897600,"2021-06-30","MLPL"
690,695,665,675,84975900,"2021-07-01","MLPL"
680,710,670,680,150155700,"2021-07-02","MLPL"
685,725,670,715,199896000,"2021-07-05","MLPL"
720,725,695,700,98084400,"2021-07-06","MLPL"
705,720,685,700,91952000,"2021-07-07","MLPL"
710,715,690,690,63568200,"2021-07-08","MLPL"
690,755,685,730,315894600,"2021-07-09","MLPL"
740,770,730,730,220130200,"2021-07-12","MLPL"
690,740,680,680,146290300,"2021-07-13","MLPL"
645,680,635,670,171976400,"2021-07-14","MLPL"
675,690,665,685,51398500,"2021-07-15","MLPL"
690,690,660,675,65505700,"2021-07-16","MLPL"
675,685,630,655,188766800,"2021-07-19","MLPL"
660,700,640,685,208603400,"2021-07-21","MLPL"
685,695,650,670,90918700,"2021-07-22","MLPL"
670,675,640,640,64640200,"2021-07-23","MLPL"
640,645,600,610,160196800,"2021-07-26","MLPL"
610,615,570,570,205981400,"2021-07-27","MLPL"
540,565,535,535,279392600,"2021-07-28","MLPL"
500,540,498,510,502620100,"2021-07-29","MLPL"
520,575,482,555,700702400,"2021-07-30","MLPL"
570,575,525,530,224643400,"2021-08-02","MLPL"
530,565,505,540,138211600,"2021-08-03","MLPL"
545,595,545,570,227866400,"2021-08-04","MLPL"
570,580,540,550,91902400,"2021-08-05","MLPL"
555,630,535,620,581934400,"2021-08-06","MLPL"
630,670,580,590,404778900,"2021-08-09","MLPL"
585,605,550,550,138307800,"2021-08-10","MLPL"
545,550,515,525,168731000,"2021-08-12","MLPL"
525,545,505,505,115560500,"2021-08-13","MLPL"
505,515,470,470,125820000,"2021-08-16","MLPL"
450,460,438,438,40175300,"2021-08-18","MLPL"
408,424,408,408,261171500,"2021-08-19","MLPL"
382,426,380,418,243985900,"2021-08-20","MLPL"
422,515,420,510,478506800,"2021-08-23","MLPL"
490,515,476,476,259634000,"2021-08-24","MLPL"
476,510,454,474,254352800,"2021-08-25","MLPL"
474,492,458,460,127465800,"2021-08-26","MLPL"
460,488,440,468,192995900,"2021-08-27","MLPL"
468,510,468,505,316297100,"2021-08-30","MLPL"
525,525,494,500,247848700,"2021-08-31","MLPL"
510,520,482,484,128522800,"2021-09-01","MLPL"
494,505,486,486,56363100,"2021-09-02","MLPL"
488,494,464,464,71730100,"2021-09-03","MLPL"
466,490,464,486,87261700,"2021-09-06","MLPL"
490,515,486,494,143965000,"2021-09-07","MLPL"
498,535,496,535,538150400,"2021-09-08","MLPL"
535,545,498,520,261291200,"2021-09-09","MLPL"
520,520,500,505,70787000,"2021-09-10","MLPL"
515,530,505,510,77589600,"2021-09-13","MLPL"
515,525,505,505,70255700,"2021-09-14","MLPL"
510,545,510,535,191837500,"2021-09-15","MLPL"
535,585,535,570,229812000,"2021-09-16","MLPL"
575,585,555,555,128620800,"2021-09-17","MLPL"
560,565,530,530,98812700,"2021-09-20","MLPL"
530,575,515,560,172658800,"2021-09-21","MLPL"
560,590,555,580,196660100,"2021-09-22","MLPL"
580,600,565,570,132184800,"2021-09-23","MLPL"
570,590,570,585,98945700,"2021-09-24","MLPL"
585,595,570,575,33299600,"2021-09-27","MLPL"
575,585,555,575,59735500,"2021-09-28","MLPL"
570,575,540,540,74652600,"2021-09-29","MLPL"
550,580,540,570,119471200,"2021-09-30","MLPL"
565,580,535,560,99840800,"2021-10-01","MLPL"
560,580,540,550,116699200,"2021-10-04","MLPL"
550,550,515,515,104372700,"2021-10-05","MLPL"
490,490,480,480,22412000,"2021-10-06","MLPL"
450,464,448,448,299316900,"2021-10-07","MLPL"
440,448,418,418,347004700,"2021-10-08","MLPL"
424,440,390,390,431412800,"2021-10-11","MLPL"
390,392,364,378,527876700,"2021-10-12","MLPL"
380,406,374,388,993963000,"2021-10-13","MLPL"
388,394,374,380,281466200,"2021-10-14","MLPL"
380,382,370,372,135758300,"2021-10-15","MLPL"
372,372,346,360,459135900,"2021-10-18","MLPL"
354,368,336,342,347252500,"2021-10-19","MLPL"
330,366,320,364,604904700,"2021-10-21","MLPL"
368,372,354,366,422718800,"2021-10-22","MLPL"
370,376,358,366,217153900,"2021-10-25","MLPL"
366,378,344,358,393708900,"2021-10-26","MLPL"
358,366,352,360,189588700,"2021-10-27","MLPL"
360,396,354,390,824693400,"2021-10-28","MLPL"
392,406,376,404,702210700,"2021-10-29","MLPL"
404,414,392,404,463389200,"2021-11-01","MLPL"
404,412,378,388,439397100,"2021-11-02","MLPL"
388,398,382,382,211395100,"2021-11-03","MLPL"
382,404,380,402,193688300,"2021-11-04","MLPL"
402,404,382,382,346055000,"2021-11-05","MLPL"
384,390,372,374,155479900,"2021-11-08","MLPL"
374,380,366,378,109719400,"2021-11-09","MLPL"
378,386,368,374,127537100,"2021-11-10","MLPL"
376,376,360,362,72304600,"2021-11-11","MLPL"
362,366,354,366,77439600,"2021-11-12","MLPL"
366,368,346,360,96436900,"2021-11-15","MLPL"
358,360,338,340,155471800,"2021-11-16","MLPL"
340,362,324,362,393711500,"2021-11-17","MLPL"
362,374,362,368,242050700,"2021-11-18","MLPL"
372,372,358,364,120052400,"2021-11-19","MLPL"
366,372,356,356,127767300,"2021-11-22","MLPL"
354,366,346,356,171355400,"2021-11-23","MLPL"
356,360,346,346,127469500,"2021-11-24","MLPL"
346,358,344,350,145462300,"2021-11-25","MLPL"
348,354,332,350,122911800,"2021-11-26","MLPL"
348,356,338,348,126152500,"2021-11-29","MLPL"
350,374,346,360,332841900,"2021-11-30","MLPL"
362,440,360,402,1360160800,"2021-12-01","MLPL"
408,420,386,396,468030700,"2021-12-02","MLPL"
396,402,386,388,162820700,"2021-12-03","MLPL"
388,392,364,368,327740700,"2021-12-06","MLPL"
368,376,344,352,256725600,"2021-12-07","MLPL"
352,366,344,350,318999400,"2021-12-08","MLPL"
352,360,344,360,173072600,"2021-12-09","MLPL"
364,372,358,362,313257100,"2021-12-10","MLPL"
362,374,358,362,279897500,"2021-12-13","MLPL"
362,366,352,356,133286200,"2021-12-14","MLPL"
356,378,356,372,347553900,"2021-12-15","MLPL"
374,380,356,372,185367900,"2021-12-16","MLPL"
372,378,356,360,177975600,"2021-12-17","MLPL"
362,388,356,380,506849200,"2021-12-20","MLPL"
380,416,380,408,664637300,"2021-12-21","MLPL"
408,430,386,390,802551700,"2021-12-22","MLPL"
390,410,386,392,567397800,"2021-12-23","MLPL"
392,400,380,382,265769900,"2021-12-24","MLPL"
382,382,360,368,188087100,"2021-12-27","MLPL"
368,378,358,360,288530900,"2021-12-28","MLPL"
358,372,356,368,284531400,"2021-12-29","MLPL"
368,376,360,370,234866700,"2021-12-30","MLPL"
370,376,362,364,154166400,"2022-01-03","MLPL"
364,372,362,364,158787300,"2022-01-04","MLPL"
364,368,344,344,145417200,"2022-01-05","MLPL"
350,352,330,338,185376800,"2022-01-06","MLPL"
338,344,326,328,173774400,"2022-01-07","MLPL"
330,334,320,322,173200600,"2022-01-10","MLPL"
330,332,300,306,155234800,"2022-01-11","MLPL"
306,306,286,286,162026300,"2022-01-12","MLPL"
276,292,266,266,344924700,"2022-01-13","MLPL"
262,266,248,258,311918500,"2022-01-14","MLPL"
260,266,242,246,166012100,"2022-01-17","MLPL"
246,246,230,236,224885500,"2022-01-18","MLPL"
232,236,222,224,105847500,"2022-01-19","MLPL"
224,236,218,230,262150100,"2022-01-20","MLPL"
230,238,214,218,219053900,"2022-01-21","MLPL"
216,218,204,206,259940400,"2022-01-24","MLPL"
206,212,192,192,226664600,"2022-01-25","MLPL"
182,204,179,196,365653000,"2022-01-26","MLPL"
196,202,184,184,156383000,"2022-01-27","MLPL"
184,236,182,226,904530200,"2022-01-28","MLPL"
224,232,212,212,403121300,"2022-01-31","MLPL"
202,260,200,246,927257600,"2022-02-02","MLPL"
248,254,232,236,218913200,"2022-02-03","MLPL"
238,252,232,242,331298700,"2022-02-04","MLPL"
242,288,242,262,681537300,"2022-02-07","MLPL"
264,284,256,266,404068400,"2022-02-08","MLPL"
268,270,248,248,205051800,"2022-02-09","MLPL"
248,256,238,240,141597100,"2022-02-10","MLPL"
242,254,238,248,158950800,"2022-02-11","MLPL"
246,248,232,232,152600300,"2022-02-14","MLPL"
232,242,224,230,120807900,"2022-02-15","MLPL"
234,246,232,240,151736900,"2022-02-16","MLPL"
240,244,234,240,66512500,"2022-02-17","MLPL"
238,250,234,242,90353200,"2022-02-18","MLPL"
244,248,230,234,125959400,"2022-02-21","MLPL"
234,244,218,220,258862300,"2022-02-22","MLPL"
222,224,216,220,73645300,"2022-02-23","MLPL"
220,224,206,208,118201400,"2022-02-24","MLPL"
210,226,208,214,100741200,"2022-02-25","MLPL"
216,228,214,218,69434100,"2022-03-01","MLPL"
220,220,204,204,66421400,"2022-03-02","MLPL"
206,210,196,197,72106200,"2022-03-04","MLPL"
197,202,191,194,72396600,"2022-03-07","MLPL"
195,222,189,197,440174600,"2022-03-08","MLPL"
200,210,197,204,70377200,"2022-03-09","MLPL"
206,232,204,224,404673500,"2022-03-10","MLPL"
226,244,216,234,467989000,"2022-03-11","MLPL"
236,238,218,220,207379900,"2022-03-14","MLPL"
228,230,212,216,113231100,"2022-03-15","MLPL"
218,226,212,216,63823800,"2022-03-16","MLPL"
216,250,214,238,443557000,"2022-03-17","MLPL"
240,250,226,228,328979000,"2022-03-18","MLPL"
226,244,224,234,270305400,"2022-03-21","MLPL"
236,242,230,234,139691400,"2022-03-22","MLPL"
234,242,228,230,103506700,"2022-03-23","MLPL"
232,236,228,236,85057600,"2022-03-24","MLPL"
240,270,236,260,665425800,"2022-03-25","MLPL"
262,272,256,262,370516000,"2022-03-28","MLPL"
264,264,250,254,171852600,"2022-03-29","MLPL"
254,262,252,252,124908800,"2022-03-30","MLPL"
254,256,236,240,140825600,"2022-03-31","MLPL"
244,246,228,232,121209200,"2022-04-01","MLPL"
226,242,226,232,95577000,"2022-04-04","MLPL"
234,242,232,238,122062600,"2022-04-05","MLPL"
238,240,226,226,97029700,"2022-04-06","MLPL"
226,234,218,232,109986500,"2022-04-07","MLPL"
234,240,232,234,87763700,"2022-04-08","MLPL"
236,236,220,222,80396400,"2022-04-11","MLPL"
222,224,210,214,62519300,"2022-04-12","MLPL"
214,222,214,218,51068400,"2022-04-13","MLPL"
220,224,212,216,56850200,"2022-04-14","MLPL"
216,218,208,212,39686600,"2022-04-18","MLPL"
212,214,198,198,130628700,"2022-04-19","MLPL"
198,206,195,198,99068800,"2022-04-20","MLPL"
199,202,198,198,48935600,"2022-04-21","MLPL"
198,200,192,194,45499900,"2022-04-22","MLPL"
194,194,185,188,58536000,"2022-04-25","MLPL"
190,206,188,200,115885100,"2022-04-26","MLPL"
199,202,195,196,33307600,"2022-04-27","MLPL"
197,202,197,199,33220000,"2022-04-28","MLPL"
199,200,188,189,32407200,"2022-05-09","MLPL"
188,188,176,183,57970400,"2022-05-10","MLPL"
185,190,183,187,25073300,"2022-05-11","MLPL"
187,187,174,175,37141200,"2022-05-12","MLPL"
175,179,165,171,56418600,"2022-05-13","MLPL"
174,184,169,176,55477200,"2022-05-17","MLPL"
177,182,175,178,28435600,"2022-05-18","MLPL"
178,179,171,172,20916200,"2022-05-19","MLPL"
173,177,171,175,44652300,"2022-05-20","MLPL"
176,186,176,184,125789700,"2022-05-23","MLPL"
186,188,180,182,59131900,"2022-05-24","MLPL"
182,184,178,178,19815300,"2022-05-25","MLPL"
179,186,178,181,25589200,"2022-05-27","MLPL"
182,193,180,189,74379900,"2022-05-30","MLPL"
190,194,187,188,44668700,"2022-05-31","MLPL"
189,193,187,192,31624400,"2022-06-02","MLPL"
192,195,182,184,46280000,"2022-06-03","MLPL"
184,184,172,174,69191500,"2022-06-06","MLPL"
174,179,172,175,30397700,"2022-06-07","MLPL"
176,181,175,177,24526900,"2022-06-08","MLPL"
178,181,177,178,22634900,"2022-06-09","MLPL"
181,182,174,174,13286000,"2022-06-10","MLPL"
173,175,164,167,24848700,"2022-06-13","MLPL"
167,167,162,163,16926400,"2022-06-14","MLPL"
166,166,152,153,53992500,"2022-06-15","MLPL"
154,160,153,155,24241800,"2022-06-16","MLPL"
157,157,151,153,14646300,"2022-06-17","MLPL"
153,156,150,154,17251300,"2022-06-20","MLPL"
154,166,153,161,83725700,"2022-06-21","MLPL"
163,163,157,159,16710700,"2022-06-22","MLPL"
159,161,154,155,17910700,"2022-06-23","MLPL"
155,163,155,156,45447100,"2022-06-24","MLPL"
158,159,155,155,20686600,"2022-06-27","MLPL"
157,159,156,157,18439800,"2022-06-28","MLPL"
157,158,154,156,15554000,"2022-06-29","MLPL"
157,161,155,156,46726100,"2022-06-30","MLPL"
156,158,146,146,42058800,"2022-07-01","MLPL"
146,147,136,137,41021900,"2022-07-04","MLPL"
134,147,134,140,22369800,"2022-07-05","MLPL"
140,141,135,139,13213500,"2022-07-06","MLPL"
139,144,138,139,14774700,"2022-07-07","MLPL"
139,145,139,144,19649300,"2022-07-08","MLPL"
145,150,143,149,25566900,"2022-07-11","MLPL"
149,157,149,155,37743500,"2022-07-12","MLPL"
155,159,151,153,26894700,"2022-07-13","MLPL"
153,153,144,145,23249200,"2022-07-14","MLPL"
145,152,145,149,24098200,"2022-07-15","MLPL"
150,156,150,154,30809700,"2022-07-18","MLPL"
155,158,154,155,21517100,"2022-07-19","MLPL"
155,166,155,163,108846000,"2022-07-20","MLPL"
164,172,159,161,113612500,"2022-07-21","MLPL"
162,169,159,166,45507700,"2022-07-22","MLPL"
167,170,164,167,37686700,"2022-07-25","MLPL"
168,174,165,168,70926200,"2022-07-26","MLPL"
169,170,161,166,40248100,"2022-07-27","MLPL"
166,172,166,170,48639500,"2022-07-28","MLPL"
170,177,170,172,62026500,"2022-07-29","MLPL"
173,175,170,170,20146200,"2022-08-01","MLPL"
171,171,163,166,45413700,"2022-08-02","MLPL"
166,171,166,167,22985400,"2022-08-03","MLPL"
169,179,169,175,86775300,"2022-08-04","MLPL"
180,183,171,172,112587100,"2022-08-05","MLPL"
174,175,165,166,34451600,"2022-08-08","MLPL"
166,169,165,167,21244100,"2022-08-09","MLPL"
167,169,160,161,44774400,"2022-08-10","MLPL"
162,165,161,161,32454900,"2022-08-11","MLPL"
162,165,160,163,16296400,"2022-08-12","MLPL"
164,168,163,163,34860200,"2022-08-15","MLPL"
164,165,159,160,27427800,"2022-08-16","MLPL"
160,162,160,161,13072300,"2022-08-18","MLPL"
161,163,160,160,12398200,"2022-08-19","MLPL"
160,161,149,153,54116200,"2022-08-22","MLPL"
153,156,150,153,18913400,"2022-08-23","MLPL"
153,155,149,151,25149900,"2022-08-24","MLPL"
151,158,149,151,51562500,"2022-08-25","MLPL"
151,153,149,150,27505100,"2022-08-26","MLPL"
149,151,146,150,15736600,"2022-08-29","MLPL"
149,155,147,154,34860400,"2022-08-30","MLPL"
154,154,151,152,8005400,"2022-08-31","MLPL"
152,154,151,152,7294300,"2022-09-01","MLPL"
152,153,151,151,6197000,"2022-09-02","MLPL"
151,155,150,151,39044000,"2022-09-05","MLPL"
151,152,148,148,34215600,"2022-09-06","MLPL"
149,152,148,152,23515700,"2022-09-07","MLPL"
153,159,151,154,86329300,"2022-09-08","MLPL"
156,156,152,153,16514100,"2022-09-09","MLPL"
153,157,153,154,29464900,"2022-09-12","MLPL"
155,157,153,155,17769000,"2022-09-13","MLPL"
155,158,152,153,32815800,"2022-09-14","MLPL"
153,154,150,151,29410100,"2022-09-15","MLPL"
152,152,142,142,52360000,"2022-09-16","MLPL"
142,147,140,142,41939900,"2022-09-19","MLPL"
143,144,139,140,18843900,"2022-09-20","MLPL"
140,141,136,138,13340600,"2022-09-21","MLPL"
138,139,135,136,18072200,"2022-09-22","MLPL"
137,142,136,139,20361300,"2022-09-23","MLPL"
139,140,135,137,12047700,"2022-09-26","MLPL"
137,141,136,140,21571300,"2022-09-27","MLPL"
142,145,139,140,43851600,"2022-09-28","MLPL"
140,142,137,137,12595300,"2022-09-29","MLPL"
137,137,128,131,29982500,"2022-09-30","MLPL"
131,135,129,131,13559100,"2022-10-03","MLPL"
133,139,132,136,22482600,"2022-10-04","MLPL"
137,140,136,137,16773300,"2022-10-05","MLPL"
138,145,138,144,42381600,"2022-10-06","MLPL"
145,146,141,141,45524800,"2022-10-07","MLPL"
136,139,134,135,28328300,"2022-10-10","MLPL"
135,136,131,132,11439100,"2022-10-11","MLPL"
132,134,129,130,16775700,"2022-10-12","MLPL"
131,131,123,124,23785600,"2022-10-13","MLPL"
124,127,118,118,24272700,"2022-10-14","MLPL"
118,119,111,117,24289300,"2022-10-17","MLPL"
118,121,115,117,17812400,"2022-10-18","MLPL"
118,123,117,118,19099900,"2022-10-19","MLPL"
119,120,115,115,29801000,"2022-10-20","MLPL"
116,117,113,114,27375900,"2022-10-21","MLPL"
114,116,113,115,19945400,"2022-10-24","MLPL"
115,119,113,114,137201200,"2022-10-25","MLPL"
114,115,111,114,39611100,"2022-10-26","MLPL"
114,146,112,138,689496300,"2022-10-27","MLPL"
139,145,131,133,282704600,"2022-10-28","MLPL"
134,140,131,132,68620000,"2022-10-31","MLPL"
134,137,130,131,47379600,"2022-11-01","MLPL"
132,134,124,126,92592200,"2022-11-02","MLPL"
120,130,119,125,44663200,"2022-11-03","MLPL"
125,136,124,133,180663900,"2022-11-04","MLPL"
134,135,125,126,42983100,"2022-11-07","MLPL"
127,132,127,131,41998000,"2022-11-08","MLPL"
131,132,126,128,20479100,"2022-11-09","MLPL"
127,132,122,124,61972100,"2022-11-10","MLPL"
124,129,124,127,20879700,"2022-11-11","MLPL"
127,138,127,134,149001900,"2022-11-14","MLPL"
134,136,129,130,54393200,"2022-11-15","MLPL"
131,140,130,138,202761100,"2022-11-16","MLPL"
139,150,134,140,403964200,"2022-11-17","MLPL"
141,144,137,140,68759300,"2022-11-18","MLPL"
140,144,134,134,50748300,"2022-11-21","MLPL"
134,141,134,137,64133000,"2022-11-22","MLPL"
138,140,133,136,28412300,"2022-11-23","MLPL"
138,145,136,141,139720500,"2022-11-24","MLPL"
141,149,139,140,171434500,"2022-11-25","MLPL"
140,145,132,136,88676300,"2022-11-28","MLPL"
136,140,135,137,32763600,"2022-11-29","MLPL"
137,138,134,134,19853600,"2022-11-30","MLPL"
136,138,132,134,30492200,"2022-12-01","MLPL"
135,136,125,126,72729200,"2022-12-02","MLPL"
126,130,120,120,41063000,"2022-12-05","MLPL"
120,124,114,116,37204600,"2022-12-06","MLPL"
117,122,115,118,54625800,"2022-12-07","MLPL"
118,120,113,119,23323400,"2022-12-08","MLPL"
119,123,118,119,19855500,"2022-12-09","MLPL"
120,120,116,117,16278500,"2022-12-12","MLPL"
117,122,117,121,41829400,"2022-12-13","MLPL"
122,122,116,118,22584700,"2022-12-14","MLPL"
119,122,117,118,22584400,"2022-12-15","MLPL"
118,121,116,118,38059800,"2022-12-16","MLPL"
119,119,116,116,9140500,"2022-12-19","MLPL"
116,118,113,114,12599600,"2022-12-20","MLPL"
115,117,113,113,10543400,"2022-12-21","MLPL"
113,116,112,114,10155900,"2022-12-22","MLPL"
114,116,113,113,7314100,"2022-12-23","MLPL"
113,115,112,113,6551800,"2022-12-26","MLPL"
113,117,112,113,26719000,"2022-12-27","MLPL"
113,115,112,112,12049500,"2022-12-28","MLPL"
111,116,111,116,16779800,"2022-12-29","MLPL"
116,118,112,112,20641500,"2022-12-30","MLPL"
112,118,112,115,18769300,"2023-01-02","MLPL"
115,120,113,116,23622500,"2023-01-03","MLPL"
116,121,115,118,26312400,"2023-01-04","MLPL"
131,131,111,112,111613600,"2023-01-05","MLPL"
112,114,111,112,9516200,"2023-01-06","MLPL"
113,117,112,114,34933200,"2023-01-09","MLPL"
111,116,111,112,15818900,"2023-01-10","MLPL"
112,113,105,105,39952300,"2023-01-11","MLPL"
98,107,98,103,29516800,"2023-01-12","MLPL"
103,107,102,102,51857200,"2023-01-13","MLPL"
103,104,101,103,9996400,"2023-01-16","MLPL"
103,107,103,105,22656600,"2023-01-17","MLPL"
105,107,103,104,11874300,"2023-01-18","MLPL"
104,106,103,104,10025900,"2023-01-19","MLPL"
104,110,104,107,31080100,"2023-01-20","MLPL"
107,108,106,107,8538800,"2023-01-24","MLPL"
107,109,106,107,5096300,"2023-01-25","MLPL"
107,112,107,109,22896200,"2023-01-26","MLPL"
109,111,107,107,18376200,"2023-01-27","MLPL"
107,110,102,104,35696800,"2023-01-30","MLPL"
104,105,103,103,5714000,"2023-01-31","MLPL"
103,107,103,105,8864000,"2023-02-01","MLPL"
106,112,103,109,32942600,"2023-02-02","MLPL"
110,112,107,108,17066500,"2023-02-03","MLPL"
108,110,105,106,20241500,"2023-02-06","MLPL"
106,111,105,109,27187600,"2023-02-07","MLPL"
109,111,107,108,14401900,"2023-02-08","MLPL"
108,117,107,113,155996500,"2023-02-09","MLPL"
114,114,109,110,38768300,"2023-02-10","MLPL"
112,113,110,110,16063600,"2023-02-13","MLPL"
111,112,109,111,9831600,"2023-02-14","MLPL"
111,112,109,109,10489400,"2023-02-15","MLPL"
109,111,108,109,8851600,"2023-02-16","MLPL"
110,114,109,110,53984100,"2023-02-17","MLPL"
110,112,105,105,24985600,"2023-02-20","MLPL"
105,108,104,105,15195500,"2023-02-21","MLPL"
106,107,104,105,9081300,"2023-02-22","MLPL"
105,107,101,103,20338700,"2023-02-23","MLPL"
103,106,103,104,10032600,"2023-02-24","MLPL"
104,106,104,104,7494400,"2023-02-27","MLPL"
104,105,103,104,5629100,"2023-02-28","MLPL"
104,107,103,104,9285800,"2023-03-01","MLPL"
104,106,103,105,7297700,"2023-03-02","MLPL"
104,106,102,102,8173800,"2023-03-03","MLPL"
102,103,100,100,9327600,"2023-03-06","MLPL"
100,103,99,100,14407500,"2023-03-07","MLPL"
100,106,99,99,30384400,"2023-03-08","MLPL"
99,101,99,99,6545700,"2023-03-09","MLPL"
99,102,98,99,5265500,"2023-03-10","MLPL"
98,98,93,93,27197500,"2023-03-13","MLPL"
93,94,87,87,39888500,"2023-03-14","MLPL"
87,89,81,83,48377600,"2023-03-15","MLPL"
83,84,78,78,22253000,"2023-03-16","MLPL"
76,82,75,79,24373100,"2023-03-17","MLPL"
80,87,79,82,33203500,"2023-03-20","MLPL"
83,87,83,84,16972800,"2023-03-21","MLPL"
84,93,84,90,28424700,"2023-03-24","MLPL"
91,107,90,95,231555400,"2023-03-27","MLPL"
96,96,91,92,48672600,"2023-03-28","MLPL"
92,98,92,94,34507400,"2023-03-29","MLPL"
95,101,91,93,71513300,"2023-03-30","MLPL"
94,95,92,92,12120600,"2023-03-31","MLPL"
92,94,90,90,12311700,"2023-04-03","MLPL"
91,95,88,93,33091200,"2023-04-04","MLPL"
93,94,90,92,9720500,"2023-04-05","MLPL"
92,92,90,90,7242300,"2023-04-06","MLPL"
90,92,85,86,16464700,"2023-04-10","MLPL"
86,91,84,87,48144300,"2023-04-11","MLPL"
87,90,86,88,12971900,"2023-04-12","MLPL"
88,92,87,90,53251800,"2023-04-13","MLPL"
90,92,86,86,11341200,"2023-04-14","MLPL"
86,89,84,85,12971300,"2023-04-17","MLPL"
86,88,84,85,25699000,"2023-04-18","MLPL"
86,87,85,87,6018500,"2023-04-26","MLPL"
87,93,87,90,34555400,"2023-04-27","MLPL"
91,91,88,89,8300500,"2023-04-28","MLPL"
90,90,88,88,7258400,"2023-05-02","MLPL"
88,90,88,88,9404800,"2023-05-03","MLPL"
89,89,87,88,7650200,"2023-05-04","MLPL"
88,89,87,87,5327800,"2023-05-05","MLPL"
88,91,87,90,29896700,"2023-05-08","MLPL"
91,94,89,93,29179300,"2023-05-09","MLPL"
94,95,91,92,34339700,"2023-05-10","MLPL"
92,94,89,90,12332200,"2023-05-11","MLPL"
90,91,88,88,21258600,"2023-05-12","MLPL"
88,90,86,86,17837900,"2023-05-15","MLPL"
86,88,85,85,14384700,"2023-05-16","MLPL"
86,87,85,85,7968000,"2023-05-17","MLPL"
85,87,84,84,8182800,"2023-05-19","MLPL"
85,86,84,84,6969200,"2023-05-22","MLPL"
85,88,84,85,22640600,"2023-05-23","MLPL"
85,88,83,88,14725800,"2023-05-24","MLPL"
88,88,86,87,5201500,"2023-05-25","MLPL"
87,88,86,86,9481300,"2023-05-26","MLPL"
86,87,85,86,7812300,"2023-05-29","MLPL"
87,87,85,86,3213000,"2023-05-30","MLPL"
86,87,82,84,9381000,"2023-05-31","MLPL"
84,87,83,85,9098600,"2023-06-05","MLPL"
85,88,85,85,12641900,"2023-06-06","MLPL"
85,87,84,86,5456400,"2023-06-07","MLPL"
86,92,86,89,39080900,"2023-06-08","MLPL"
89,92,88,89,21524200,"2023-06-09","MLPL"
89,92,88,90,18157900,"2023-06-12","MLPL"
90,91,87,89,14086100,"2023-06-13","MLPL"
89,90,87,89,6755100,"2023-06-14","MLPL"
88,90,86,88,7009700,"2023-06-15","MLPL"
88,88,87,87,2998300,"2023-06-16","MLPL"
87,91,87,87,17803000,"2023-06-19","MLPL"
88,88,87,87,5023400,"2023-06-20","MLPL"
86,89,86,88,3490000,"2023-06-21","MLPL"
88,88,86,87,7117100,"2023-06-22","MLPL"
87,88,85,86,7025700,"2023-06-23","MLPL"
86,87,85,86,5936300,"2023-06-26","MLPL"
86,88,84,86,13242900,"2023-06-27","MLPL"
87,87,85,86,4931000,"2023-07-03","MLPL"
86,88,85,87,9674400,"2023-07-04","MLPL"
87,89,86,88,16728000,"2023-07-05","MLPL"
88,89,85,87,12135500,"2023-07-06","MLPL"
87,88,86,86,6144800,"2023-07-07","MLPL"
86,88,86,86,7867300,"2023-07-10","MLPL"
87,89,86,88,10267100,"2023-07-11","MLPL"
88,89,87,88,9206100,"2023-07-12","MLPL"
88,93,88,91,54768700,"2023-07-13","MLPL"
91,93,90,90,22219400,"2023-07-14","MLPL"
90,91,89,90,9364300,"2023-07-17","MLPL"
91,91,88,89,7732800,"2023-07-18","MLPL"
89,90,88,89,6317600,"2023-07-20","MLPL"
89,93,88,92,50027400,"2023-07-21","MLPL"
92,98,90,98,97735900,"2023-07-24","MLPL"
99,103,95,100,133129400,"2023-07-25","MLPL"
100,101,96,98,26758300,"2023-07-26","MLPL"
98,109,96,103,230533100,"2023-07-27","MLPL"
104,108,100,103,102875900,"2023-07-28","MLPL"
103,104,88,90,76122800,"2023-07-31","MLPL"
90,96,90,96,35017000,"2023-08-01","MLPL"
96,96,91,94,24215900,"2023-08-02","MLPL"
94,97,93,94,11597700,"2023-08-03","MLPL"
96,97,93,94,13213600,"2023-08-04","MLPL"
95,97,92,93,15006600,"2023-08-07","MLPL"
93,94,90,90,17626900,"2023-08-08","MLPL"
91,96,90,92,36521800,"2023-08-09","MLPL"
92,93,89,90,34295300,"2023-08-10","MLPL"
90,91,87,88,41731800,"2023-08-11","MLPL"
88,90,86,88,26024800,"2023-08-14","MLPL"
88,92,88,91,29027500,"2023-08-15","MLPL"
91,92,89,90,8672400,"2023-08-16","MLPL"
90,91,88,90,10672200,"2023-08-18","MLPL"
90,91,87,88,33615000,"2023-08-21","MLPL"
88,93,88,93,41446100,"2023-08-22","MLPL"
93,96,91,91,32666400,"2023-08-23","MLPL"
92,93,89,89,13250800,"2023-08-24","MLPL"
90,95,88,91,24805100,"2023-08-25","MLPL"
91,93,90,92,11191900,"2023-08-28","MLPL"
92,94,91,92,22178100,"2023-08-29","MLPL"
94,94,91,92,11827900,"2023-08-30","MLPL"
92,93,90,91,14693300,"2023-08-31","MLPL"
91,92,90,91,6812000,"2023-09-01","MLPL"
91,91,89,89,9318400,"2023-09-04","MLPL"
89,91,89,89,11825100,"2023-09-05","MLPL"
89,93,88,89,20871300,"2023-09-06","MLPL"
90,92,89,89,10454200,"2023-09-07","MLPL"
90,91,89,90,5447800,"2023-09-08","MLPL"
90,91,89,91,4811500,"2023-09-11","MLPL"
91,91,88,89,11970400,"2023-09-12","MLPL"
90,95,89,90,48722200,"2023-09-13","MLPL"
90,91,89,89,5565300,"2023-09-14","MLPL"
90,91,88,89,13687800,"2023-09-15","MLPL"
89,91,88,90,16476300,"2023-09-18","MLPL"
91,91,88,89,7067700,"2023-09-19","MLPL"
90,92,89,90,35107400,"2023-09-20","MLPL"
90,91,88,89,16703500,"2023-09-21","MLPL"
89,90,88,88,10083400,"2023-09-22","MLPL"
82,90,82,88,7130000,"2023-09-25","MLPL"
89,89,86,87,11775500,"2023-09-26","MLPL"
87,89,86,88,11646700,"2023-09-27","MLPL"
87,88,86,86,10256800,"2023-09-29","MLPL"
87,88,85,86,15416200,"2023-10-02","MLPL"
86,87,85,85,5359600,"2023-10-03","MLPL"
85,86,82,82,19549100,"2023-10-04","MLPL"
82,87,82,85,18978100,"2023-10-05","MLPL"
85,86,83,83,4944600,"2023-10-06","MLPL"
83,88,83,86,24339100,"2023-10-09","MLPL"
86,87,85,86,3166100,"2023-10-10","MLPL"
86,86,84,84,2982500,"2023-10-11","MLPL"
84,90,83,85,55495900,"2023-10-12","MLPL"
85,86,83,84,6596600,"2023-10-13","MLPL"
84,84,81,82,11756800,"2023-10-16","MLPL"
82,87,82,83,46411400,"2023-10-17","MLPL"
84,84,79,82,26176800,"2023-10-18","MLPL"
82,83,80,80,12567100,"2023-10-19","MLPL"
81,85,80,81,21572600,"2023-10-20","MLPL"
81,83,78,79,10388800,"2023-10-23","MLPL"
79,84,78,80,35753200,"2023-10-24","MLPL"
80,80,78,79,13184800,"2023-10-25","MLPL"
80,80,78,79,5184400,"2023-10-26","MLPL"
79,80,76,76,8588500,"2023-10-27","MLPL"
75,77,75,76,3704500,"2023-10-30","MLPL"
76,77,74,74,10286200,"2023-10-31","MLPL"
75,76,71,72,11154900,"2023-11-01","MLPL"
72,75,71,73,8204300,"2023-11-02","MLPL"
74,75,72,73,7612800,"2023-11-03","MLPL"
73,76,73,74,9932100,"2023-11-06","MLPL"
74,75,71,72,12456600,"2023-11-07","MLPL"
72,73,71,72,6133600,"2023-11-08","MLPL"
72,74,71,73,9098800,"2023-11-09","MLPL"
73,74,71,71,4638200,"2023-11-10","MLPL"
71,73,71,71,5401500,"2023-11-13","MLPL"
71,72,70,71,4695000,"2023-11-14","MLPL"
71,72,70,71,7516600,"2023-11-15","MLPL"
71,72,70,72,2466800,"2023-11-16","MLPL"
72,73,70,71,8523500,"2023-11-17","MLPL"
71,74,71,74,8586000,"2023-11-20","MLPL"
74,75,72,73,5942000,"2023-11-21","MLPL"
72,74,71,72,9616400,"2023-11-22","MLPL"
72,76,71,74,29523400,"2023-11-23","MLPL"
74,76,73,74,18165800,"2023-11-24","MLPL"
74,76,72,74,13781000,"2023-11-27","MLPL"
74,74,71,72,12520100,"2023-11-28","MLPL"
72,74,72,73,10288000,"2023-11-29","MLPL"
73,76,72,74,10984700,"2023-11-30","MLPL"
73,76,73,74,21226100,"2023-12-01","MLPL"
74,76,73,74,11646400,"2023-12-04","MLPL"
75,78,73,74,27530200,"2023-12-05","MLPL"
75,77,74,74,12612900,"2023-12-06","MLPL"
74,75,72,73,14577800,"2023-12-07","MLPL"
72,75,71,73,13465300,"2023-12-08","MLPL"
74,74,71,71,11640900,"2023-12-11","MLPL"
71,72,70,71,12711700,"2023-12-12","MLPL"
71,72,70,71,5776700,"2023-12-13","MLPL"
71,73,70,71,13561800,"2023-12-14","MLPL"
71,72,70,71,7680600,"2023-12-15","MLPL"
70,72,69,69,19470100,"2023-12-18","MLPL"
70,75,69,72,35679000,"2023-12-19","MLPL"
73,73,70,70,5412100,"2023-12-20","MLPL"
71,79,70,76,106706400,"2023-12-21","MLPL"
76,81,73,75,115876700,"2023-12-22","MLPL"
75,77,71,71,38096200,"2023-12-27","MLPL"
72,76,71,74,88420600,"2023-12-28","MLPL"
75,75,72,73,17725600,"2023-12-29","MLPL"
74,74,72,73,27444600,"2024-01-02","MLPL"
72,75,72,73,21135000,"2024-01-03","MLPL"
73,75,73,74,15442400,"2024-01-04","MLPL"
74,75,73,73,10028000,"2024-01-05","MLPL"
73,74,71,72,12715100,"2024-01-08","MLPL"
72,73,71,72,10643800,"2024-01-09","MLPL"
72,73,71,71,10500000,"2024-01-10","MLPL"
71,74,70,72,20291000,"2024-01-11","MLPL"
72,73,71,71,9891600,"2024-01-12","MLPL"
71,72,71,71,4771900,"2024-01-15","MLPL"
72,73,70,72,28397100,"2024-01-16","MLPL"
72,72,71,71,3974800,"2024-01-17","MLPL"
71,72,70,70,15737700,"2024-01-18","MLPL"
71,72,69,70,9598900,"2024-01-19","MLPL"
70,73,70,72,39480100,"2024-01-22","MLPL"
72,73,69,70,21729500,"2024-01-23","MLPL"
70,70,67,68,19804400,"2024-01-24","MLPL"
68,72,68,69,75917800,"2024-01-25","MLPL"
69,71,68,69,23272700,"2024-01-26","MLPL"
69,70,68,69,10083400,"2024-01-29","MLPL"
69,71,68,69,41239300,"2024-01-30","MLPL"
69,70,68,68,8514000,"2024-01-31","MLPL"
68,70,68,68,5982100,"2024-02-01","MLPL"
69,69,61,63,44477900,"2024-02-02","MLPL"
61,64,61,61,13211400,"2024-02-05","MLPL"
61,63,61,62,10681900,"2024-02-06","MLPL"
62,64,61,62,7968400,"2024-02-07","MLPL"
62,62,57,57,52741700,"2024-02-12","MLPL"
57,61,56,59,32479700,"2024-02-13","MLPL"
60,63,59,61,31711500,"2024-02-15","MLPL"
61,62,59,59,6031000,"2024-02-16","MLPL"
59,62,59,60,10024800,"2024-02-19","MLPL"
61,66,60,63,22501800,"2024-02-20","MLPL"
65,66,63,64,27938500,"2024-02-21","MLPL"
64,65,63,64,5922400,"2024-02-22","MLPL"
64,67,63,64,99847700,"2024-02-23","MLPL"
65,65,62,63,7147600,"2024-02-26","MLPL"
63,64,59,60,15003000,"2024-02-27","MLPL"
60,65,60,63,40278500,"2024-02-28","MLPL"
64,64,61,61,10194700,"2024-02-29","MLPL"
61,65,60,61,30953300,"2024-03-01","MLPL"
61,63,60,62,13144100,"2024-03-04","MLPL"
62,62,59,60,13610000,"2024-03-05","MLPL"
60,63,60,61,14805400,"2024-03-06","MLPL"
61,62,61,61,3263900,"2024-03-07","MLPL"
61,63,60,62,34101600,"2024-03-08","MLPL"
62,63,60,62,19438100,"2024-03-13","MLPL"
62,63,60,61,11794800,"2024-03-14","MLPL"
62,62,59,60,11606000,"2024-03-15","MLPL"
59,60,59,59,9027800,"2024-03-18","MLPL"
59,63,58,59,75367700,"2024-03-19","MLPL"
59,59,58,58,6993000,"2024-03-20","MLPL"
58,61,58,58,39775600,"2024-03-21","MLPL"
59,60,57,58,20116400,"2024-03-22","MLPL"
60,60,56,57,115358100,"2024-03-25","MLPL"
59,59,56,56,43752300,"2024-03-26","MLPL"
56,57,55,56,19463500,"2024-03-27","MLPL"
50,57,50,51,109053900,"2024-03-28","MLPL"
51,53,50,51,74860100,"2024-04-01","MLPL"
51,54,51,52,53081000,"2024-04-02","MLPL"
52,53,51,52,10663600,"2024-04-03","MLPL"
52,53,51,52,30569900,"2024-04-04","MLPL"
52,53,50,50,32954200,"2024-04-05","MLPL"
50,54,50,50,128627600,"2024-04-16","MLPL"
51,52,50,50,87078100,"2024-04-17","MLPL"
51,52,50,50,90189000,"2024-04-18","MLPL"
50,50,50,50,10227400,"2024-04-19","MLPL"
50,51,50,50,12158000,"2024-04-22","MLPL"
50,51,50,50,10151100,"2024-04-23","MLPL"
50,50,50,50,5775800,"2024-04-24","MLPL"
50,51,50,50,15458700,"2024-04-25","MLPL"
50,51,50,50,5320600,"2024-04-26","MLPL"
50,51,50,50,2788400,"2024-04-29","MLPL"
50,50,50,50,1259300,"2024-04-30","MLPL"
50,51,50,50,27544100,"2024-05-02","MLPL"
50,52,50,51,100022300,"2024-05-03","MLPL"
51,56,50,56,94600700,"2024-05-06","MLPL"
55,64,55,61,181534900,"2024-05-07","MLPL"
62,65,59,60,90472500,"2024-05-08","MLPL"
61,62,59,60,19628700,"2024-05-13","MLPL"
61,61,57,57,22003700,"2024-05-14","MLPL"
58,60,57,59,24005100,"2024-05-15","MLPL"
59,62,58,60,33265700,"2024-05-16","MLPL"
60,62,59,61,18223800,"2024-05-17","MLPL"
62,63,60,61,18869700,"2024-05-20","MLPL"
61,62,59,60,10024800,"2024-05-21","MLPL"
60,63,58,62,19817000,"2024-05-22","MLPL"
62,63,59,59,27604900,"2024-05-27","MLPL"
59,61,58,60,8814600,"2024-05-28","MLPL"
60,61,58,59,11303500,"2024-05-29","MLPL"
59,59,57,58,7822400,"2024-05-30","MLPL"
58,59,50,54,45925100,"2024-05-31","MLPL"
54,56,53,54,11392700,"2024-06-03","MLPL"
54,55,52,53,13702200,"2024-06-04","MLPL"
53,56,53,54,46371200,"2024-06-05","MLPL"
54,57,53,54,51180600,"2024-06-06","MLPL"
55,55,52,54,9686700,"2024-06-07","MLPL"
54,54,50,51,32697900,"2024-06-10","MLPL"
51,55,50,51,69022700,"2024-06-11","MLPL"
51,54,51,52,99990800,"2024-06-12","MLPL"
53,53,51,52,20920100,"2024-06-13","MLPL"
52,53,51,51,19200600,"2024-06-14","MLPL"
51,52,50,50,36742100,"2024-06-19","MLPL"
50,52,50,51,34836400,"2024-06-20","MLPL"
51,53,50,51,51038700,"2024-06-21","MLPL"
51,52,50,50,72397500,"2024-06-24","MLPL"
50,51,50,50,31638900,"2024-06-25","MLPL"
50,51,50,50,11584700,"2024-06-26","MLPL"
50,51,50,50,6260200,"2024-06-27","MLPL"
50,50,50,50,1164100,"2024-06-28","MLPL"
50,50,50,50,812700,"2024-07-01","MLPL"
50,50,50,50,971000,"2024-07-02","MLPL"
50,50,50,50,574600,"2024-07-03","MLPL"
50,50,50,50,1105300,"2024-07-04","MLPL"
50,50,50,50,6301900,"2024-07-05","MLPL"
50,54,50,52,42224300,"2024-07-08","MLPL"
52,59,51,56,69797200,"2024-07-09","MLPL"
56,59,54,56,43257900,"2024-07-10","MLPL"
56,58,54,57,38648300,"2024-07-11","MLPL"
57,57,54,54,12666500,"2024-07-12","MLPL"
54,57,54,56,36962300,"2024-07-15","MLPL"
56,56,54,55,16009700,"2024-07-16","MLPL"
55,57,53,55,12169200,"2024-07-17","MLPL"
56,59,55,56,41763900,"2024-07-18","MLPL"
56,57,55,55,6797800,"2024-07-19","MLPL"
55,57,53,54,45183000,"2024-07-22","MLPL"
54,58,54,55,59506200,"2024-07-23","MLPL"
55,57,51,54,189699400,"2024-07-24","MLPL"
54,54,52,53,6440600,"2024-07-25","MLPL"
53,54,51,52,113929200,"2024-07-26","MLPL"
51,52,51,51,9021900,"2024-07-29","MLPL"
51,55,51,51,96060900,"2024-07-30","MLPL"
52,54,51,51,54178000,"2024-07-31","MLPL"
52,54,52,53,31893800,"2024-08-01","MLPL"
53,53,51,52,9198400,"2024-08-02","MLPL"
52,53,50,50,27064400,"2024-08-05","MLPL"
50,53,50,51,53711500,"2024-08-06","MLPL"
51,53,51,53,12527200,"2024-08-07","MLPL"
53,54,52,52,9621400,"2024-08-08","MLPL"
53,54,52,53,7776100,"2024-08-09","MLPL"
53,56,52,54,37026900,"2024-08-12","MLPL"
54,56,54,55,27600000,"2024-08-13","MLPL"
63,63,55,55,33348300,"2024-08-14","MLPL"
56,57,55,56,41472100,"2024-08-15","MLPL"
56,57,55,56,12963000,"2024-08-16","MLPL"
56,58,56,58,15551900,"2024-08-19","MLPL"
58,64,57,63,85192000,"2024-08-20","MLPL"
63,83,62,83,703768900,"2024-08-21","MLPL"
84,88,76,77,372446400,"2024-08-22","MLPL"
78,80,73,77,74565100,"2024-08-23","MLPL"
77,81,74,78,76119500,"2024-08-26","MLPL"
78,79,72,74,94151600,"2024-08-27","MLPL"
74,76,71,72,36455000,"2024-08-28","MLPL"
73,77,71,74,133642300,"2024-08-29","MLPL"
74,76,73,73,36411200,"2024-08-30","MLPL"
74,74,72,73,19805300,"2024-09-02","MLPL"
73,76,72,73,33436400,"2024-09-03","MLPL"
73,75,71,72,24702100,"2024-09-04","MLPL"
72,74,71,73,16238100,"2024-09-05","MLPL"
73,74,71,73,17072600,"2024-09-06","MLPL"
74,87,72,85,520952000,"2024-09-09","MLPL"
86,86,80,82,188096700,"2024-09-10","MLPL"
82,85,80,82,73876400,"2024-09-11","MLPL"
82,84,80,81,46257200,"2024-09-12","MLPL"
81,89,81,82,300457000,"2024-09-13","MLPL"
82,86,80,83,76151000,"2024-09-17","MLPL"
84,85,82,82,21887700,"2024-09-18","MLPL"
84,85,82,84,36100600,"2024-09-19","MLPL"
85,99,83,94,377579000,"2024-09-20","MLPL"
95,95,92,93,69845900,"2024-09-23","MLPL"
94,94,88,90,109751800,"2024-09-24","MLPL"
90,91,87,87,68793000,"2024-09-25","MLPL"
87,92,86,87,74988100,"2024-09-26","MLPL"
87,89,83,85,93335200,"2024-09-27","MLPL"
86,86,76,77,158619200,"2024-09-30","MLPL"
72,80,72,78,45542500,"2024-10-01","MLPL"
78,79,72,74,81607600,"2024-10-02","MLPL"
74,77,74,76,41299700,"2024-10-03","MLPL"
77,77,74,75,22839100,"2024-10-04","MLPL"
75,82,75,81,73208100,"2024-10-07","MLPL"
81,86,80,84,101301600,"2024-10-08","MLPL"
85,85,80,82,58248600,"2024-10-09","MLPL"
82,85,81,82,29672500,"2024-10-10","MLPL"
83,86,82,84,62016900,"2024-10-11","MLPL"
84,88,84,85,54858300,"2024-10-14","MLPL"
86,110,85,103,695166100,"2024-10-15","MLPL"
104,110,102,102,302647100,"2024-10-16","MLPL"
103,124,101,122,660573800,"2024-10-17","MLPL"
122,164,120,164,1470633900,"2024-10-18","MLPL"
164,188,148,157,1067922300,"2024-10-21","MLPL"
149,165,149,159,367447700,"2024-10-22","MLPL"
160,175,154,164,450142500,"2024-10-23","MLPL"
164,198,164,188,1265993500,"2024-10-24","MLPL"
190,197,175,182,465146200,"2024-10-25","MLPL"
183,196,183,191,542968700,"2024-10-28","MLPL"
191,214,191,214,775613100,"2024-10-29","MLPL"
214,214,214,214,0,"2024-10-30","MLPL"
214,218,197,216,463081600,"2024-10-31","MLPL"
216,220,184,185,583825600,"2024-11-01","MLPL"