"Open","High","Low","Close","Volume","Date","Emiten"
758.406616210938,873.165466308594,688.553344726562,873.165466308594,30686537,"2015-06-12","MMLP"
898.113037109375,908.092102050781,803.312255859375,853.207397460938,9646725,"2015-06-15","MMLP"
828.259826660156,853.207397460938,798.322692871094,853.207397460938,3052499,"2015-06-16","MMLP"
858.196899414062,873.165466308594,848.217895507812,858.196899414062,1995283,"2015-06-17","MMLP"
858.196899414062,863.186462402344,853.207397460938,858.196899414062,852286,"2015-06-18","MMLP"
858.196899414062,858.196899414062,848.217895507812,858.196899414062,566287,"2015-06-19","MMLP"
858.196899414062,858.196899414062,833.249328613281,853.207397460938,502653,"2015-06-22","MMLP"
833.249328613281,843.228393554688,833.249328613281,843.228393554688,229982,"2015-06-23","MMLP"
853.207397460938,853.207397460938,833.249328613281,843.228393554688,161238,"2015-06-24","MMLP"
833.249328613281,848.217895507812,833.249328613281,848.217895507812,607774,"2015-06-25","MMLP"
833.249328613281,848.217895507812,828.259826660156,848.217895507812,376288,"2015-06-26","MMLP"
838.238830566406,848.217895507812,833.249328613281,848.217895507812,664894,"2015-06-29","MMLP"
843.228393554688,843.228393554688,833.249328613281,843.228393554688,645252,"2015-06-30","MMLP"
833.249328613281,838.238830566406,833.249328613281,838.238830566406,274675,"2015-07-01","MMLP"
828.259826660156,833.249328613281,828.259826660156,833.249328613281,312956,"2015-07-02","MMLP"
828.259826660156,833.249328613281,828.259826660156,833.249328613281,610580,"2015-07-03","MMLP"
833.249328613281,833.249328613281,823.270324707031,833.249328613281,126164,"2015-07-06","MMLP"
833.249328613281,833.249328613281,828.259826660156,833.249328613281,205831,"2015-07-07","MMLP"
823.270324707031,833.249328613281,823.270324707031,828.259826660156,74756,"2015-07-08","MMLP"
823.270324707031,823.270324707031,813.291259765625,818.28076171875,157630,"2015-07-09","MMLP"
818.28076171875,833.249328613281,813.291259765625,833.249328613281,46297,"2015-07-10","MMLP"
833.249328613281,843.228393554688,823.270324707031,843.228393554688,127467,"2015-07-13","MMLP"
833.249328613281,848.217895507812,828.259826660156,843.228393554688,28359,"2015-07-14","MMLP"
833.249328613281,843.228393554688,828.259826660156,843.228393554688,28559,"2015-07-15","MMLP"
838.238830566406,848.217895507812,838.238830566406,848.217895507812,40484,"2015-07-22","MMLP"
843.228393554688,848.217895507812,843.228393554688,843.228393554688,394226,"2015-07-23","MMLP"
843.228393554688,843.228393554688,843.228393554688,843.228393554688,0,"2015-07-24","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,36376,"2015-07-27","MMLP"
838.238830566406,843.228393554688,838.238830566406,843.228393554688,20342,"2015-07-28","MMLP"
838.238830566406,848.217895507812,838.238830566406,848.217895507812,65236,"2015-07-29","MMLP"
838.238830566406,848.217895507812,833.249328613281,838.238830566406,130974,"2015-07-30","MMLP"
848.217895507812,848.217895507812,813.291259765625,828.259826660156,334902,"2015-07-31","MMLP"
818.28076171875,833.249328613281,813.291259765625,833.249328613281,37979,"2015-08-03","MMLP"
833.249328613281,833.249328613281,818.28076171875,833.249328613281,40384,"2015-08-04","MMLP"
843.228393554688,843.228393554688,828.259826660156,843.228393554688,119250,"2015-08-05","MMLP"
843.228393554688,843.228393554688,843.228393554688,843.228393554688,0,"2015-08-06","MMLP"
843.228393554688,843.228393554688,843.228393554688,843.228393554688,0,"2015-08-07","MMLP"
838.238830566406,838.238830566406,803.312255859375,803.312255859375,144202,"2015-08-10","MMLP"
833.249328613281,848.217895507812,823.270324707031,848.217895507812,414068,"2015-08-11","MMLP"
843.228393554688,843.228393554688,818.28076171875,843.228393554688,19641,"2015-08-12","MMLP"
843.228393554688,848.217895507812,843.228393554688,843.228393554688,215050,"2015-08-13","MMLP"
843.228393554688,843.228393554688,838.238830566406,838.238830566406,181480,"2015-08-14","MMLP"
823.270324707031,828.259826660156,823.270324707031,828.259826660156,17737,"2015-08-18","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,1002,"2015-08-19","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-08-20","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-08-21","MMLP"
818.28076171875,833.249328613281,798.322692871094,833.249328613281,181179,"2015-08-24","MMLP"
833.249328613281,833.249328613281,828.259826660156,828.259826660156,117746,"2015-08-25","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,56117,"2015-08-26","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-08-27","MMLP"
823.270324707031,843.228393554688,823.270324707031,838.238830566406,306141,"2015-08-28","MMLP"
823.270324707031,843.228393554688,823.270324707031,843.228393554688,26856,"2015-08-31","MMLP"
843.228393554688,843.228393554688,843.228393554688,843.228393554688,0,"2015-09-01","MMLP"
843.228393554688,843.228393554688,843.228393554688,843.228393554688,0,"2015-09-02","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,1002,"2015-09-03","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-04","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-07","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-08","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-09","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-10","MMLP"
823.270324707031,848.217895507812,823.270324707031,848.217895507812,20543,"2015-09-11","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-14","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,0,"2015-09-15","MMLP"
823.270324707031,838.238830566406,823.270324707031,838.238830566406,4509,"2015-09-16","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-09-17","MMLP"
823.270324707031,838.238830566406,813.291259765625,838.238830566406,26154,"2015-09-18","MMLP"
823.270324707031,843.228393554688,823.270324707031,843.228393554688,596550,"2015-09-21","MMLP"
828.259826660156,833.249328613281,828.259826660156,833.249328613281,11524,"2015-09-22","MMLP"
818.28076171875,833.249328613281,813.291259765625,833.249328613281,81270,"2015-09-23","MMLP"
818.28076171875,828.259826660156,818.28076171875,828.259826660156,116343,"2015-09-25","MMLP"
828.259826660156,828.259826660156,828.259826660156,828.259826660156,0,"2015-09-28","MMLP"
828.259826660156,828.259826660156,828.259826660156,828.259826660156,0,"2015-09-29","MMLP"
818.28076171875,838.238830566406,818.28076171875,838.238830566406,2204,"2015-09-30","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-10-01","MMLP"
838.238830566406,838.238830566406,818.28076171875,838.238830566406,9018,"2015-10-02","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-10-05","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,0,"2015-10-06","MMLP"
838.238830566406,843.228393554688,808.3017578125,838.238830566406,447538,"2015-10-07","MMLP"
838.238830566406,943.018737792969,838.238830566406,863.186462402344,11529272,"2015-10-08","MMLP"
863.186462402344,898.113037109375,858.196899414062,888.134033203125,20017167,"2015-10-09","MMLP"
888.134033203125,893.12353515625,873.165466308594,888.134033203125,5739132,"2015-10-12","MMLP"
883.14453125,883.14453125,873.165466308594,878.154968261719,5688326,"2015-10-13","MMLP"
878.154968261719,888.134033203125,863.186462402344,888.134033203125,7938443,"2015-10-15","MMLP"
893.12353515625,903.102600097656,883.14453125,898.113037109375,9193074,"2015-10-16","MMLP"
898.113037109375,898.113037109375,858.196899414062,863.186462402344,17860846,"2015-10-19","MMLP"
868.175964355469,868.175964355469,843.228393554688,853.207397460938,11557631,"2015-10-20","MMLP"
853.207397460938,858.196899414062,843.228393554688,853.207397460938,11954463,"2015-10-21","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,12408916,"2015-10-22","MMLP"
848.217895507812,863.186462402344,848.217895507812,863.186462402344,14587283,"2015-10-23","MMLP"
863.186462402344,863.186462402344,858.196899414062,863.186462402344,9972007,"2015-10-26","MMLP"
863.186462402344,863.186462402344,858.196899414062,863.186462402344,11139855,"2015-10-27","MMLP"
858.196899414062,863.186462402344,858.196899414062,858.196899414062,10914583,"2015-10-28","MMLP"
858.196899414062,863.186462402344,848.217895507812,853.207397460938,11363624,"2015-10-29","MMLP"
853.207397460938,858.196899414062,853.207397460938,853.207397460938,10622571,"2015-10-30","MMLP"
853.207397460938,853.207397460938,848.217895507812,853.207397460938,13730687,"2015-11-02","MMLP"
853.207397460938,858.196899414062,848.217895507812,853.207397460938,11345687,"2015-11-03","MMLP"
853.207397460938,853.207397460938,848.217895507812,853.207397460938,10889029,"2015-11-04","MMLP"
853.207397460938,853.207397460938,843.228393554688,848.217895507812,10095165,"2015-11-05","MMLP"
848.217895507812,853.207397460938,848.217895507812,848.217895507812,10616257,"2015-11-06","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,10057386,"2015-11-09","MMLP"
848.217895507812,853.207397460938,848.217895507812,848.217895507812,10495805,"2015-11-10","MMLP"
848.217895507812,853.207397460938,848.217895507812,848.217895507812,10681695,"2015-11-11","MMLP"
848.217895507812,853.207397460938,843.228393554688,848.217895507812,11057984,"2015-11-12","MMLP"
848.217895507812,853.207397460938,843.228393554688,848.217895507812,11152782,"2015-11-13","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,12431864,"2015-11-16","MMLP"
848.217895507812,848.217895507812,843.228393554688,843.228393554688,10563647,"2015-11-17","MMLP"
843.228393554688,843.228393554688,838.238830566406,838.238830566406,9842736,"2015-11-18","MMLP"
838.238830566406,853.207397460938,838.238830566406,848.217895507812,18281528,"2015-11-19","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,11241969,"2015-11-20","MMLP"
848.217895507812,848.217895507812,848.217895507812,848.217895507812,9632796,"2015-11-23","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,9759762,"2015-11-24","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,9813374,"2015-11-25","MMLP"
848.217895507812,848.217895507812,843.228393554688,848.217895507812,10489191,"2015-11-26","MMLP"
843.228393554688,843.228393554688,838.238830566406,838.238830566406,11682293,"2015-11-27","MMLP"
838.238830566406,843.228393554688,838.238830566406,838.238830566406,10214716,"2015-11-30","MMLP"
838.238830566406,838.238830566406,838.238830566406,838.238830566406,12653729,"2015-12-01","MMLP"
838.238830566406,838.238830566406,833.249328613281,833.249328613281,18116182,"2015-12-02","MMLP"
833.249328613281,833.249328613281,828.259826660156,828.259826660156,18346765,"2015-12-03","MMLP"
828.259826660156,828.259826660156,823.270324707031,823.270324707031,18506801,"2015-12-04","MMLP"
823.270324707031,828.259826660156,823.270324707031,823.270324707031,18511511,"2015-12-07","MMLP"
823.270324707031,823.270324707031,818.28076171875,818.28076171875,18513615,"2015-12-08","MMLP"
818.28076171875,818.28076171875,818.28076171875,818.28076171875,0,"2015-12-09","MMLP"
818.28076171875,828.259826660156,818.28076171875,818.28076171875,18499185,"2015-12-10","MMLP"
818.28076171875,823.270324707031,813.291259765625,818.28076171875,19474931,"2015-12-11","MMLP"
818.28076171875,818.28076171875,808.3017578125,813.291259765625,22166774,"2015-12-14","MMLP"
813.291259765625,813.291259765625,803.312255859375,808.3017578125,18984502,"2015-12-15","MMLP"
808.3017578125,808.3017578125,808.3017578125,808.3017578125,19077597,"2015-12-16","MMLP"
808.3017578125,808.3017578125,803.312255859375,808.3017578125,18935099,"2015-12-17","MMLP"
808.3017578125,808.3017578125,803.312255859375,803.312255859375,20376220,"2015-12-18","MMLP"
803.312255859375,803.312255859375,793.333190917969,793.333190917969,18643087,"2015-12-21","MMLP"
793.333190917969,798.322692871094,788.343688964844,798.322692871094,20344754,"2015-12-22","MMLP"
798.322692871094,798.322692871094,793.333190917969,793.333190917969,18908042,"2015-12-23","MMLP"
793.333190917969,798.322692871094,788.343688964844,793.333190917969,18907641,"2015-12-28","MMLP"
793.333190917969,798.322692871094,793.333190917969,798.322692871094,19384641,"2015-12-29","MMLP"
798.322692871094,803.312255859375,793.333190917969,798.322692871094,20673944,"2015-12-30","MMLP"
798.322692871094,798.322692871094,783.354187011719,788.343688964844,23315683,"2016-01-04","MMLP"
783.354187011719,793.333190917969,783.354187011719,788.343688964844,22231510,"2016-01-05","MMLP"
788.343688964844,793.333190917969,788.343688964844,793.333190917969,20285430,"2016-01-06","MMLP"
793.333190917969,798.322692871094,788.343688964844,798.322692871094,19144738,"2016-01-07","MMLP"
793.333190917969,793.333190917969,788.343688964844,788.343688964844,18938205,"2016-01-08","MMLP"
788.343688964844,788.343688964844,788.343688964844,788.343688964844,19629655,"2016-01-11","MMLP"
788.343688964844,798.322692871094,788.343688964844,793.333190917969,19572936,"2016-01-12","MMLP"
793.333190917969,793.333190917969,768.385620117188,778.364685058594,15210690,"2016-01-13","MMLP"
773.375122070312,773.375122070312,768.385620117188,768.385620117188,13459118,"2016-01-14","MMLP"
768.385620117188,773.375122070312,768.385620117188,773.375122070312,13535678,"2016-01-15","MMLP"
768.385620117188,768.385620117188,763.396118164062,763.396118164062,13368929,"2016-01-18","MMLP"
768.385620117188,768.385620117188,763.396118164062,768.385620117188,14536477,"2016-01-19","MMLP"
768.385620117188,768.385620117188,763.396118164062,763.396118164062,13917078,"2016-01-20","MMLP"
768.385620117188,768.385620117188,763.396118164062,763.396118164062,16026100,"2016-01-21","MMLP"
768.385620117188,768.385620117188,748.427551269531,753.417053222656,8692424,"2016-01-22","MMLP"
753.417053222656,758.406616210938,753.417053222656,758.406616210938,13713651,"2016-01-25","MMLP"
758.406616210938,758.406616210938,753.417053222656,758.406616210938,13625066,"2016-01-26","MMLP"
758.406616210938,758.406616210938,743.438049316406,748.427551269531,8818689,"2016-01-27","MMLP"
748.427551269531,748.427551269531,743.438049316406,743.438049316406,7707459,"2016-01-28","MMLP"
743.438049316406,743.438049316406,728.469482421875,728.469482421875,10571664,"2016-01-29","MMLP"
723.47998046875,723.47998046875,698.532409667969,698.532409667969,5063716,"2016-02-01","MMLP"
698.532409667969,698.532409667969,693.542846679688,693.542846679688,9096571,"2016-02-02","MMLP"
688.553344726562,688.553344726562,678.574340820312,678.574340820312,11452411,"2016-02-03","MMLP"
678.574340820312,733.458984375,678.574340820312,723.47998046875,21751704,"2016-02-04","MMLP"
723.47998046875,753.417053222656,723.47998046875,753.417053222656,14738300,"2016-02-05","MMLP"
753.417053222656,763.396118164062,748.427551269531,758.406616210938,4812890,"2016-02-09","MMLP"
763.396118164062,768.385620117188,758.406616210938,758.406616210938,10723583,"2016-02-10","MMLP"
758.406616210938,763.396118164062,758.406616210938,758.406616210938,7935738,"2016-02-11","MMLP"
758.406616210938,758.406616210938,753.417053222656,758.406616210938,8053384,"2016-02-12","MMLP"
758.406616210938,803.312255859375,758.406616210938,783.354187011719,11390681,"2016-02-15","MMLP"
783.354187011719,783.354187011719,773.375122070312,783.354187011719,7978026,"2016-02-16","MMLP"
783.354187011719,783.354187011719,778.364685058594,783.354187011719,8487795,"2016-02-17","MMLP"
783.354187011719,788.343688964844,783.354187011719,788.343688964844,9443799,"2016-02-18","MMLP"
788.343688964844,788.343688964844,783.354187011719,783.354187011719,8775498,"2016-02-19","MMLP"
783.354187011719,788.343688964844,783.354187011719,783.354187011719,4603852,"2016-02-22","MMLP"
783.354187011719,783.354187011719,778.364685058594,778.364685058594,6215631,"2016-02-23","MMLP"
778.364685058594,783.354187011719,778.364685058594,778.364685058594,6993763,"2016-02-24","MMLP"
778.364685058594,783.354187011719,778.364685058594,783.354187011719,10116209,"2016-02-25","MMLP"
778.364685058594,778.364685058594,773.375122070312,773.375122070312,7798650,"2016-02-26","MMLP"
768.385620117188,773.375122070312,763.396118164062,763.396118164062,8825403,"2016-02-29","MMLP"
763.396118164062,773.375122070312,763.396118164062,768.385620117188,8947058,"2016-03-01","MMLP"
768.385620117188,773.375122070312,768.385620117188,773.375122070312,8150889,"2016-03-02","MMLP"
773.375122070312,783.354187011719,773.375122070312,778.364685058594,8142772,"2016-03-03","MMLP"
778.364685058594,783.354187011719,778.364685058594,778.364685058594,14707134,"2016-03-04","MMLP"
778.364685058594,798.322692871094,778.364685058594,798.322692871094,17793806,"2016-03-07","MMLP"
798.322692871094,798.322692871094,793.333190917969,793.333190917969,8030837,"2016-03-08","MMLP"
793.333190917969,793.333190917969,773.375122070312,788.343688964844,18309487,"2016-03-10","MMLP"
NA,NA,NA,NA,NA,"2016-03-11","MMLP"
NA,NA,NA,NA,NA,"2016-03-14","MMLP"
783.354187011719,783.354187011719,778.364685058594,778.364685058594,15781788,"2016-03-15","MMLP"
778.364685058594,783.354187011719,778.364685058594,778.364685058594,13608230,"2016-03-16","MMLP"
778.364685058594,798.322692871094,778.364685058594,788.343688964844,18709927,"2016-03-17","MMLP"
788.343688964844,793.333190917969,788.343688964844,788.343688964844,12826892,"2016-03-18","MMLP"
788.343688964844,803.312255859375,783.354187011719,783.354187011719,12773180,"2016-03-21","MMLP"
783.354187011719,783.354187011719,773.375122070312,773.375122070312,17074598,"2016-03-22","MMLP"
773.375122070312,778.364685058594,773.375122070312,773.375122070312,12960773,"2016-03-23","MMLP"
773.375122070312,773.375122070312,768.385620117188,768.385620117188,14686892,"2016-03-24","MMLP"
768.385620117188,768.385620117188,753.417053222656,758.406616210938,15629368,"2016-03-28","MMLP"
758.406616210938,768.385620117188,753.417053222656,758.406616210938,13514534,"2016-03-29","MMLP"
758.406616210938,763.396118164062,758.406616210938,758.406616210938,14415723,"2016-03-30","MMLP"
758.406616210938,763.396118164062,753.417053222656,763.396118164062,13807248,"2016-03-31","MMLP"
758.406616210938,763.396118164062,758.406616210938,763.396118164062,17148954,"2016-04-01","MMLP"
763.396118164062,768.385620117188,758.406616210938,768.385620117188,13740207,"2016-04-04","MMLP"
768.385620117188,773.375122070312,768.385620117188,773.375122070312,12438077,"2016-04-05","MMLP"
768.385620117188,768.385620117188,748.427551269531,763.396118164062,16639686,"2016-04-06","MMLP"
763.396118164062,773.375122070312,763.396118164062,763.396118164062,16785091,"2016-04-07","MMLP"
763.396118164062,768.385620117188,763.396118164062,763.396118164062,16283940,"2016-04-08","MMLP"
NA,NA,NA,NA,NA,"2016-04-11","MMLP"
783.354187011719,783.354187011719,768.385620117188,773.375122070312,14575859,"2016-04-12","MMLP"
NA,NA,NA,NA,NA,"2016-04-13","MMLP"
NA,NA,NA,NA,NA,"2016-04-14","MMLP"
NA,NA,NA,NA,NA,"2016-04-15","MMLP"
NA,NA,NA,NA,NA,"2016-04-18","MMLP"
773.375122070312,773.375122070312,773.375122070312,773.375122070312,0,"2016-04-19","MMLP"
808.3017578125,808.3017578125,798.322692871094,803.312255859375,14929300,"2016-04-20","MMLP"
803.312255859375,803.312255859375,798.322692871094,798.322692871094,15413115,"2016-04-21","MMLP"
798.322692871094,803.312255859375,798.322692871094,798.322692871094,16517430,"2016-04-22","MMLP"
798.322692871094,798.322692871094,768.385620117188,768.385620117188,19761732,"2016-04-25","MMLP"
768.385620117188,768.385620117188,753.417053222656,753.417053222656,15209488,"2016-04-26","MMLP"
753.417053222656,758.406616210938,748.427551269531,753.417053222656,14376341,"2016-04-27","MMLP"
753.417053222656,758.406616210938,748.427551269531,748.427551269531,15620048,"2016-04-28","MMLP"
748.427551269531,753.417053222656,688.553344726562,698.532409667969,18805327,"2016-04-29","MMLP"
698.532409667969,698.532409667969,693.542846679688,698.532409667969,9998663,"2016-05-02","MMLP"
698.532409667969,703.521911621094,698.532409667969,698.532409667969,14072704,"2016-05-03","MMLP"
698.532409667969,703.521911621094,698.532409667969,703.521911621094,9563851,"2016-05-04","MMLP"
703.521911621094,728.469482421875,698.532409667969,723.47998046875,12762457,"2016-05-09","MMLP"
723.47998046875,743.438049316406,723.47998046875,728.469482421875,13646711,"2016-05-10","MMLP"
728.469482421875,733.458984375,728.469482421875,728.469482421875,14725172,"2016-05-11","MMLP"
728.469482421875,743.438049316406,728.469482421875,738.448547363281,12429259,"2016-05-12","MMLP"
738.448547363281,738.448547363281,713.500915527344,713.500915527344,14287555,"2016-05-13","MMLP"
713.500915527344,713.500915527344,688.553344726562,703.521911621094,11411525,"2016-05-16","MMLP"
703.521911621094,708.511413574219,703.521911621094,703.521911621094,13299583,"2016-05-17","MMLP"
703.521911621094,713.500915527344,703.521911621094,703.521911621094,14688094,"2016-05-18","MMLP"
703.521911621094,703.521911621094,698.532409667969,703.521911621094,15983110,"2016-05-19","MMLP"
703.521911621094,708.511413574219,703.521911621094,708.511413574219,14349585,"2016-05-20","MMLP"
708.511413574219,713.500915527344,708.511413574219,713.500915527344,19188330,"2016-05-23","MMLP"
713.500915527344,713.500915527344,703.521911621094,703.521911621094,16815154,"2016-05-24","MMLP"
703.521911621094,708.511413574219,693.542846679688,698.532409667969,14811954,"2016-05-25","MMLP"
698.532409667969,703.521911621094,693.542846679688,698.532409667969,13493289,"2016-05-26","MMLP"
698.532409667969,718.490478515625,693.542846679688,713.500915527344,11984426,"2016-05-27","MMLP"
713.500915527344,713.500915527344,708.511413574219,713.500915527344,16288049,"2016-05-30","MMLP"
713.500915527344,718.490478515625,713.500915527344,718.490478515625,13948744,"2016-05-31","MMLP"
713.500915527344,733.458984375,713.500915527344,728.469482421875,10732301,"2016-06-01","MMLP"
728.469482421875,728.469482421875,723.47998046875,723.47998046875,13261804,"2016-06-02","MMLP"
723.47998046875,728.469482421875,718.490478515625,723.47998046875,11930012,"2016-06-03","MMLP"
723.47998046875,723.47998046875,718.490478515625,723.47998046875,12149572,"2016-06-06","MMLP"
723.47998046875,728.469482421875,718.490478515625,723.47998046875,10346492,"2016-06-07","MMLP"
723.47998046875,728.469482421875,723.47998046875,728.469482421875,11489488,"2016-06-08","MMLP"
728.469482421875,728.469482421875,728.469482421875,728.469482421875,8762070,"2016-06-09","MMLP"
728.469482421875,728.469482421875,723.47998046875,728.469482421875,7149389,"2016-06-10","MMLP"
728.469482421875,728.469482421875,718.490478515625,723.47998046875,12743718,"2016-06-13","MMLP"
723.47998046875,723.47998046875,713.500915527344,723.47998046875,11113199,"2016-06-14","MMLP"
718.490478515625,723.47998046875,718.490478515625,723.47998046875,7095376,"2016-06-15","MMLP"
723.47998046875,723.47998046875,718.490478515625,723.47998046875,7191377,"2016-06-16","MMLP"
723.47998046875,728.469482421875,708.511413574219,728.469482421875,568491,"2016-06-17","MMLP"
728.469482421875,728.469482421875,703.521911621094,703.521911621094,300,"2016-06-20","MMLP"
703.521911621094,708.511413574219,703.521911621094,703.521911621094,197313,"2016-06-21","MMLP"
703.521911621094,703.521911621094,688.553344726562,693.542846679688,15632,"2016-06-22","MMLP"
693.542846679688,693.542846679688,678.574340820312,688.553344726562,201923,"2016-06-23","MMLP"
683.563842773438,683.563842773438,668.595275878906,673.584777832031,41486,"2016-06-24","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,501,"2016-06-27","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,0,"2016-06-28","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,30063,"2016-06-29","MMLP"
668.595275878906,718.490478515625,668.595275878906,718.490478515625,300830,"2016-06-30","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,0,"2016-07-01","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,0,"2016-07-11","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,0,"2016-07-12","MMLP"
703.521911621094,703.521911621094,703.521911621094,703.521911621094,12025,"2016-07-13","MMLP"
698.532409667969,698.532409667969,673.584777832031,688.553344726562,4008,"2016-07-14","MMLP"
688.553344726562,693.542846679688,688.553344726562,693.542846679688,260345,"2016-07-15","MMLP"
693.542846679688,698.532409667969,688.553344726562,688.553344726562,331595,"2016-07-18","MMLP"
668.595275878906,678.574340820312,648.63720703125,668.595275878906,2244305,"2016-07-19","MMLP"
698.532409667969,728.469482421875,648.63720703125,728.469482421875,368071,"2016-07-20","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,2104,"2016-07-21","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,0,"2016-07-22","MMLP"
658.616271972656,728.469482421875,648.63720703125,728.469482421875,743558,"2016-07-25","MMLP"
728.469482421875,728.469482421875,658.616271972656,668.595275878906,1274171,"2016-07-26","MMLP"
668.595275878906,693.542846679688,668.595275878906,693.542846679688,48201,"2016-07-27","MMLP"
693.542846679688,693.542846679688,678.574340820312,683.563842773438,194908,"2016-07-28","MMLP"
668.595275878906,668.595275878906,633.668640136719,653.626708984375,4242494,"2016-07-29","MMLP"
653.626708984375,658.616271972656,648.63720703125,658.616271972656,687040,"2016-08-01","MMLP"
673.584777832031,673.584777832031,648.63720703125,653.626708984375,1091488,"2016-08-02","MMLP"
663.605773925781,663.605773925781,663.605773925781,663.605773925781,126264,"2016-08-03","MMLP"
653.626708984375,653.626708984375,613.710571289062,653.626708984375,805488,"2016-08-04","MMLP"
638.658203125,703.521911621094,638.658203125,673.584777832031,2290602,"2016-08-05","MMLP"
693.542846679688,728.469482421875,693.542846679688,728.469482421875,5978534,"2016-08-08","MMLP"
728.469482421875,728.469482421875,728.469482421875,728.469482421875,20142,"2016-08-09","MMLP"
728.469482421875,728.469482421875,728.469482421875,728.469482421875,801781,"2016-08-10","MMLP"
728.469482421875,728.469482421875,728.469482421875,728.469482421875,0,"2016-08-11","MMLP"
673.584777832031,673.584777832031,673.584777832031,673.584777832031,12726,"2016-08-12","MMLP"
678.574340820312,678.574340820312,673.584777832031,678.574340820312,12826,"2016-08-15","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,0,"2016-08-16","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,200,"2016-08-18","MMLP"
678.574340820312,723.47998046875,678.574340820312,678.574340820312,46297,"2016-08-19","MMLP"
648.63720703125,678.574340820312,648.63720703125,678.574340820312,12826,"2016-08-22","MMLP"
698.532409667969,723.47998046875,673.584777832031,673.584777832031,55416,"2016-08-23","MMLP"
698.532409667969,698.532409667969,673.584777832031,673.584777832031,25553,"2016-08-24","MMLP"
673.584777832031,673.584777832031,673.584777832031,673.584777832031,100,"2016-08-25","MMLP"
723.47998046875,723.47998046875,723.47998046875,723.47998046875,1102,"2016-08-26","MMLP"
673.584777832031,673.584777832031,673.584777832031,673.584777832031,501,"2016-08-29","MMLP"
668.595275878906,698.532409667969,648.63720703125,653.626708984375,26655,"2016-08-30","MMLP"
693.542846679688,698.532409667969,673.584777832031,673.584777832031,39683,"2016-08-31","MMLP"
673.584777832031,683.563842773438,673.584777832031,683.563842773438,4810,"2016-09-01","MMLP"
673.584777832031,678.574340820312,673.584777832031,678.574340820312,1503,"2016-09-02","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,0,"2016-09-05","MMLP"
663.605773925781,703.521911621094,663.605773925781,698.532409667969,30080266,"2016-09-06","MMLP"
683.563842773438,698.532409667969,683.563842773438,698.532409667969,100310,"2016-09-07","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,4870210,"2016-09-08","MMLP"
668.595275878906,698.532409667969,658.616271972656,698.532409667969,155325,"2016-09-09","MMLP"
678.574340820312,708.511413574219,678.574340820312,708.511413574219,12325,"2016-09-13","MMLP"
693.542846679688,708.511413574219,688.553344726562,708.511413574219,200921,"2016-09-14","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,26856,"2016-09-15","MMLP"
678.574340820312,718.490478515625,678.574340820312,718.490478515625,100210,"2016-09-16","MMLP"
698.532409667969,698.532409667969,678.574340820312,678.574340820312,1202,"2016-09-19","MMLP"
708.511413574219,708.511413574219,683.563842773438,683.563842773438,4008504,"2016-09-20","MMLP"
683.563842773438,683.563842773438,683.563842773438,683.563842773438,0,"2016-09-21","MMLP"
683.563842773438,683.563842773438,678.574340820312,678.574340820312,100,"2016-09-22","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,0,"2016-09-23","MMLP"
718.490478515625,718.490478515625,718.490478515625,718.490478515625,100,"2016-09-26","MMLP"
718.490478515625,718.490478515625,668.595275878906,718.490478515625,224370,"2016-09-27","MMLP"
673.584777832031,768.385620117188,673.584777832031,768.385620117188,216253,"2016-09-28","MMLP"
718.490478515625,798.322692871094,718.490478515625,783.354187011719,424790,"2016-09-29","MMLP"
783.354187011719,783.354187011719,763.396118164062,763.396118164062,13546100,"2016-09-30","MMLP"
713.500915527344,763.396118164062,713.500915527344,763.396118164062,8016,"2016-10-03","MMLP"
763.396118164062,808.3017578125,763.396118164062,808.3017578125,100,"2016-10-04","MMLP"
808.3017578125,808.3017578125,808.3017578125,808.3017578125,0,"2016-10-05","MMLP"
748.427551269531,748.427551269531,748.427551269531,748.427551269531,76560,"2016-10-06","MMLP"
703.521911621094,703.521911621094,703.521911621094,703.521911621094,100,"2016-10-07","MMLP"
703.521911621094,703.521911621094,703.521911621094,703.521911621094,0,"2016-10-10","MMLP"
703.521911621094,703.521911621094,703.521911621094,703.521911621094,0,"2016-10-11","MMLP"
703.521911621094,713.500915527344,688.553344726562,708.511413574219,2720403,"2016-10-12","MMLP"
708.511413574219,723.47998046875,703.521911621094,703.521911621094,8157001,"2016-10-13","MMLP"
703.521911621094,703.521911621094,678.574340820312,698.532409667969,8747038,"2016-10-14","MMLP"
693.542846679688,698.532409667969,678.574340820312,698.532409667969,9324449,"2016-10-17","MMLP"
698.532409667969,698.532409667969,698.532409667969,698.532409667969,7613863,"2016-10-18","MMLP"
698.532409667969,703.521911621094,688.553344726562,698.532409667969,7630097,"2016-10-19","MMLP"
698.532409667969,698.532409667969,688.553344726562,698.532409667969,7351913,"2016-10-20","MMLP"
698.532409667969,713.500915527344,688.553344726562,713.500915527344,9783311,"2016-10-21","MMLP"
713.500915527344,718.490478515625,698.532409667969,718.490478515625,11584187,"2016-10-24","MMLP"
708.511413574219,718.490478515625,683.563842773438,698.532409667969,8439393,"2016-10-25","MMLP"
698.532409667969,698.532409667969,693.542846679688,698.532409667969,9286169,"2016-10-26","MMLP"
688.553344726562,698.532409667969,688.553344726562,693.542846679688,7852864,"2016-10-27","MMLP"
693.542846679688,698.532409667969,688.553344726562,693.542846679688,7776504,"2016-10-28","MMLP"
693.542846679688,698.532409667969,688.553344726562,698.532409667969,8162313,"2016-10-31","MMLP"
698.532409667969,698.532409667969,688.553344726562,688.553344726562,7662665,"2016-11-01","MMLP"
688.553344726562,688.553344726562,683.563842773438,683.563842773438,6906179,"2016-11-02","MMLP"
683.563842773438,688.553344726562,683.563842773438,688.553344726562,7623884,"2016-11-03","MMLP"
688.553344726562,688.553344726562,683.563842773438,683.563842773438,6365145,"2016-11-04","MMLP"
683.563842773438,688.553344726562,683.563842773438,688.553344726562,7705455,"2016-11-07","MMLP"
688.553344726562,688.553344726562,683.563842773438,688.553344726562,4639226,"2016-11-08","MMLP"
688.553344726562,688.553344726562,683.563842773438,688.553344726562,3932043,"2016-11-09","MMLP"
688.553344726562,688.553344726562,688.553344726562,688.553344726562,4737632,"2016-11-10","MMLP"
688.553344726562,688.553344726562,673.584777832031,673.584777832031,8443602,"2016-11-11","MMLP"
663.605773925781,673.584777832031,663.605773925781,673.584777832031,3377180,"2016-11-14","MMLP"
673.584777832031,673.584777832031,673.584777832031,673.584777832031,7351012,"2016-11-15","MMLP"
673.584777832031,673.584777832031,663.605773925781,663.605773925781,7478779,"2016-11-16","MMLP"
663.605773925781,663.605773925781,658.616271972656,663.605773925781,8603237,"2016-11-17","MMLP"
668.595275878906,668.595275878906,663.605773925781,663.605773925781,7788328,"2016-11-18","MMLP"
663.605773925781,668.595275878906,663.605773925781,663.605773925781,7842141,"2016-11-21","MMLP"
663.605773925781,668.595275878906,663.605773925781,663.605773925781,7729405,"2016-11-22","MMLP"
663.605773925781,668.595275878906,658.616271972656,663.605773925781,7324255,"2016-11-23","MMLP"
668.595275878906,668.595275878906,663.605773925781,663.605773925781,7621278,"2016-11-24","MMLP"
663.605773925781,668.595275878906,663.605773925781,668.595275878906,7647834,"2016-11-25","MMLP"
668.595275878906,673.584777832031,668.595275878906,668.595275878906,7434787,"2016-11-28","MMLP"
668.595275878906,673.584777832031,648.63720703125,648.63720703125,9621372,"2016-11-29","MMLP"
643.647705078125,643.647705078125,633.668640136719,638.658203125,8231458,"2016-11-30","MMLP"
638.658203125,663.605773925781,638.658203125,648.63720703125,7605545,"2016-12-01","MMLP"
648.63720703125,653.626708984375,648.63720703125,648.63720703125,7623483,"2016-12-02","MMLP"
648.63720703125,653.626708984375,648.63720703125,648.63720703125,7528484,"2016-12-05","MMLP"
648.63720703125,648.63720703125,643.647705078125,643.647705078125,9100179,"2016-12-06","MMLP"
648.63720703125,653.626708984375,643.647705078125,653.626708984375,8016306,"2016-12-07","MMLP"
653.626708984375,673.584777832031,653.626708984375,673.584777832031,8427468,"2016-12-08","MMLP"
673.584777832031,673.584777832031,663.605773925781,673.584777832031,7804563,"2016-12-09","MMLP"
673.584777832031,693.542846679688,668.595275878906,688.553344726562,7217131,"2016-12-13","MMLP"
683.563842773438,693.542846679688,683.563842773438,693.542846679688,7364139,"2016-12-14","MMLP"
683.563842773438,693.542846679688,683.563842773438,688.553344726562,6472971,"2016-12-15","MMLP"
688.553344726562,698.532409667969,688.553344726562,688.553344726562,7020619,"2016-12-16","MMLP"
688.553344726562,688.553344726562,678.574340820312,688.553344726562,5607155,"2016-12-19","MMLP"
688.553344726562,698.532409667969,683.563842773438,693.542846679688,7843644,"2016-12-20","MMLP"
693.542846679688,693.542846679688,683.563842773438,683.563842773438,7708661,"2016-12-21","MMLP"
683.563842773438,688.553344726562,678.574340820312,678.574340820312,4880332,"2016-12-22","MMLP"
678.574340820312,678.574340820312,678.574340820312,678.574340820312,4526790,"2016-12-23","MMLP"
678.574340820312,683.563842773438,678.574340820312,683.563842773438,4905785,"2016-12-27","MMLP"
683.563842773438,688.553344726562,683.563842773438,683.563842773438,7484792,"2016-12-28","MMLP"
688.553344726562,688.553344726562,678.574340820312,683.563842773438,7342694,"2016-12-29","MMLP"
683.563842773438,683.563842773438,678.574340820312,683.563842773438,5518469,"2016-12-30","MMLP"
683.563842773438,683.563842773438,683.563842773438,683.563842773438,0,"2017-01-02","MMLP"
683.563842773438,693.542846679688,678.574340820312,688.553344726562,6773200,"2017-01-03","MMLP"
688.553344726562,688.553344726562,683.563842773438,688.553344726562,4835538,"2017-01-04","MMLP"
688.553344726562,688.553344726562,683.563842773438,683.563842773438,4850770,"2017-01-05","MMLP"
683.563842773438,688.553344726562,683.563842773438,688.553344726562,5222449,"2017-01-06","MMLP"
688.553344726562,688.553344726562,683.563842773438,683.563842773438,6051186,"2017-01-09","MMLP"
683.563842773438,683.563842773438,683.563842773438,683.563842773438,5283176,"2017-01-10","MMLP"
683.563842773438,683.563842773438,678.574340820312,683.563842773438,4945969,"2017-01-11","MMLP"
683.563842773438,683.563842773438,678.574340820312,678.574340820312,7105898,"2017-01-12","MMLP"
683.563842773438,683.563842773438,678.574340820312,678.574340820312,6836834,"2017-01-13","MMLP"
678.574340820312,683.563842773438,678.574340820312,678.574340820312,7123936,"2017-01-16","MMLP"
678.574340820312,683.563842773438,673.584777832031,673.584777832031,6808274,"2017-01-17","MMLP"
673.584777832031,678.574340820312,673.584777832031,673.584777832031,6364143,"2017-01-18","MMLP"
673.584777832031,678.574340820312,673.584777832031,678.574340820312,7048277,"2017-01-19","MMLP"
673.584777832031,678.574340820312,673.584777832031,678.574340820312,6466257,"2017-01-20","MMLP"
678.574340820312,678.574340820312,668.595275878906,678.574340820312,6646735,"2017-01-23","MMLP"
673.584777832031,678.574340820312,673.584777832031,678.574340820312,6544621,"2017-01-24","MMLP"
678.574340820312,678.574340820312,668.595275878906,678.574340820312,5322058,"2017-01-25","MMLP"
678.574340820312,678.574340820312,673.584777832031,673.584777832031,7428274,"2017-01-26","MMLP"
673.584777832031,678.574340820312,673.584777832031,673.584777832031,6963098,"2017-01-27","MMLP"
673.584777832031,673.584777832031,663.605773925781,668.595275878906,6475075,"2017-01-30","MMLP"
668.595275878906,673.584777832031,663.605773925781,668.595275878906,8505632,"2017-01-31","MMLP"
668.595275878906,668.595275878906,668.595275878906,668.595275878906,6937044,"2017-02-01","MMLP"
668.595275878906,668.595275878906,668.595275878906,668.595275878906,6441104,"2017-02-02","MMLP"
668.595275878906,668.595275878906,668.595275878906,668.595275878906,6508846,"2017-02-03","MMLP"
668.595275878906,668.595275878906,668.595275878906,668.595275878906,5744143,"2017-02-06","MMLP"
668.595275878906,668.595275878906,663.605773925781,668.595275878906,6091771,"2017-02-07","MMLP"
668.595275878906,668.595275878906,663.605773925781,668.595275878906,5950776,"2017-02-08","MMLP"
668.595275878906,668.595275878906,653.626708984375,658.616271972656,3876327,"2017-02-09","MMLP"
658.616271972656,658.616271972656,658.616271972656,658.616271972656,4340700,"2017-02-10","MMLP"
658.616271972656,658.616271972656,648.63720703125,648.63720703125,3280878,"2017-02-13","MMLP"
648.63720703125,653.626708984375,648.63720703125,648.63720703125,2430595,"2017-02-14","MMLP"
648.63720703125,648.63720703125,648.63720703125,648.63720703125,0,"2017-02-15","MMLP"
648.63720703125,648.63720703125,648.63720703125,648.63720703125,3358240,"2017-02-16","MMLP"
648.63720703125,648.63720703125,643.647705078125,643.647705078125,1572997,"2017-02-17","MMLP"
643.647705078125,643.647705078125,638.658203125,638.658203125,835952,"2017-02-20","MMLP"
643.647705078125,643.647705078125,628.679138183594,628.679138183594,3595939,"2017-02-21","MMLP"
628.679138183594,628.679138183594,613.710571289062,628.679138183594,1070644,"2017-02-22","MMLP"
628.679138183594,628.679138183594,623.689636230469,628.679138183594,794966,"2017-02-23","MMLP"
628.679138183594,628.679138183594,623.689636230469,623.689636230469,498545,"2017-02-24","MMLP"
628.679138183594,628.679138183594,623.689636230469,623.689636230469,2378987,"2017-02-27","MMLP"
623.689636230469,623.689636230469,618.700134277344,623.689636230469,2839854,"2017-02-28","MMLP"
623.689636230469,628.679138183594,618.700134277344,623.689636230469,5561259,"2017-03-01","MMLP"
623.689636230469,623.689636230469,613.710571289062,613.710571289062,1155622,"2017-03-02","MMLP"
613.710571289062,618.700134277344,613.710571289062,613.710571289062,1323775,"2017-03-03","MMLP"
613.710571289062,613.710571289062,608.721069335938,608.721069335938,1828132,"2017-03-06","MMLP"
613.710571289062,613.710571289062,608.721069335938,608.721069335938,800277,"2017-03-07","MMLP"
608.721069335938,613.710571289062,608.721069335938,613.710571289062,2020035,"2017-03-08","MMLP"
613.710571289062,628.679138183594,613.710571289062,613.710571289062,648158,"2017-03-09","MMLP"
618.700134277344,623.689636230469,613.710571289062,618.700134277344,3337697,"2017-03-10","MMLP"
618.700134277344,618.700134277344,608.721069335938,613.710571289062,881347,"2017-03-13","MMLP"
613.710571289062,618.700134277344,608.721069335938,613.710571289062,926442,"2017-03-14","MMLP"
613.710571289062,613.710571289062,598.742065429688,603.731567382812,2675709,"2017-03-15","MMLP"
603.731567382812,608.721069335938,593.752502441406,593.752502441406,1169652,"2017-03-16","MMLP"
593.752502441406,603.731567382812,578.783996582031,578.783996582031,3884744,"2017-03-17","MMLP"
578.783996582031,608.721069335938,578.783996582031,593.752502441406,1708181,"2017-03-20","MMLP"
593.752502441406,603.731567382812,588.763000488281,598.742065429688,1377788,"2017-03-21","MMLP"
598.742065429688,598.742065429688,588.763000488281,593.752502441406,2203018,"2017-03-22","MMLP"
593.752502441406,593.752502441406,583.773498535156,588.763000488281,1195005,"2017-03-23","MMLP"
588.763000488281,593.752502441406,583.773498535156,583.773498535156,867218,"2017-03-24","MMLP"
573.79443359375,583.773498535156,573.79443359375,573.79443359375,1119847,"2017-03-27","MMLP"
548.846862792969,553.836364746094,543.857360839844,548.846862792969,987470,"2017-03-29","MMLP"
533.878295898438,553.836364746094,533.878295898438,533.878295898438,669904,"2017-03-30","MMLP"
548.846862792969,563.8154296875,533.878295898438,563.8154296875,660985,"2017-03-31","MMLP"
563.8154296875,598.742065429688,563.8154296875,588.763000488281,721813,"2017-04-03","MMLP"
588.763000488281,603.731567382812,578.783996582031,578.783996582031,483413,"2017-04-04","MMLP"
NA,NA,NA,NA,NA,"2017-04-05","MMLP"
593.752502441406,593.752502441406,593.752502441406,593.752502441406,501150,"2017-04-06","MMLP"
593.752502441406,598.742065429688,578.783996582031,578.783996582031,9920,"2017-04-07","MMLP"
598.742065429688,603.731567382812,598.742065429688,598.742065429688,422385,"2017-04-10","MMLP"
598.742065429688,598.742065429688,588.763000488281,588.763000488281,16033,"2017-04-11","MMLP"
588.763000488281,603.731567382812,588.763000488281,598.742065429688,272671,"2017-04-12","MMLP"
598.742065429688,628.679138183594,593.752502441406,623.689636230469,1455551,"2017-04-13","MMLP"
623.689636230469,623.689636230469,613.710571289062,613.710571289062,66539,"2017-04-17","MMLP"
613.710571289062,613.710571289062,608.721069335938,608.721069335938,1420177,"2017-04-18","MMLP"
608.721069335938,608.721069335938,608.721069335938,608.721069335938,0,"2017-04-19","MMLP"
608.721069335938,608.721069335938,598.742065429688,598.742065429688,1362857,"2017-04-20","MMLP"
593.752502441406,593.752502441406,593.752502441406,593.752502441406,1002101,"2017-04-21","MMLP"
593.752502441406,593.752502441406,593.752502441406,593.752502441406,0,"2017-04-25","MMLP"
593.752502441406,588.763000488281,588.763000488281,588.763000488281,150315,"2017-04-26","MMLP"
588.763000488281,598.742065429688,588.763000488281,588.763000488281,707082,"2017-04-27","MMLP"
588.763000488281,588.763000488281,578.783996582031,578.783996582031,300830,"2017-04-28","MMLP"
598.742065429688,598.742065429688,598.742065429688,598.742065429688,21044,"2017-05-02","MMLP"
593.752502441406,593.752502441406,583.773498535156,583.773498535156,200420,"2017-05-03","MMLP"
578.783996582031,593.752502441406,578.783996582031,593.752502441406,601,"2017-05-04","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,29060,"2017-05-05","MMLP"
578.783996582031,578.783996582031,563.8154296875,578.783996582031,808194,"2017-05-08","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,207034,"2017-05-09","MMLP"
578.783996582031,578.783996582031,548.846862792969,578.783996582031,522896,"2017-05-10","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,100210,"2017-05-12","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,125262,"2017-05-15","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,1059621,"2017-05-16","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-05-17","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-05-18","MMLP"
578.783996582031,628.679138183594,538.867858886719,538.867858886719,513175,"2017-05-19","MMLP"
538.867858886719,538.867858886719,538.867858886719,538.867858886719,0,"2017-05-22","MMLP"
543.857360839844,548.846862792969,543.857360839844,543.857360839844,200420,"2017-05-23","MMLP"
543.857360839844,548.846862792969,543.857360839844,548.846862792969,202424,"2017-05-24","MMLP"
553.836364746094,553.836364746094,548.846862792969,548.846862792969,1037775,"2017-05-26","MMLP"
548.846862792969,548.846862792969,548.846862792969,548.846862792969,0,"2017-05-29","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,11023,"2017-05-30","MMLP"
548.846862792969,548.846862792969,548.846862792969,548.846862792969,0,"2017-05-31","MMLP"
548.846862792969,548.846862792969,548.846862792969,548.846862792969,0,"2017-06-01","MMLP"
548.846862792969,548.846862792969,548.846862792969,548.846862792969,0,"2017-06-02","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,100,"2017-06-05","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-06","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,2004,"2017-06-07","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-06-08","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-06-09","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-06-12","MMLP"
538.867858886719,583.773498535156,538.867858886719,583.773498535156,501,"2017-06-13","MMLP"
578.783996582031,588.763000488281,578.783996582031,588.763000488281,40985,"2017-06-14","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-15","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-16","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-19","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-20","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-21","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-22","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-23","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-26","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-27","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-28","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-29","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-06-30","MMLP"
598.742065429688,598.742065429688,538.867858886719,583.773498535156,21244,"2017-07-03","MMLP"
538.867858886719,578.783996582031,538.867858886719,578.783996582031,15131,"2017-07-04","MMLP"
568.804931640625,588.763000488281,568.804931640625,588.763000488281,30063,"2017-07-05","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-06","MMLP"
568.804931640625,588.763000488281,568.804931640625,588.763000488281,910709,"2017-07-07","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-10","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-11","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-12","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-13","MMLP"
538.867858886719,588.763000488281,538.867858886719,588.763000488281,300,"2017-07-14","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-17","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-18","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-19","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-20","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-07-21","MMLP"
538.867858886719,583.773498535156,538.867858886719,583.773498535156,6213,"2017-07-24","MMLP"
538.867858886719,583.773498535156,538.867858886719,583.773498535156,5511,"2017-07-25","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-07-26","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,200,"2017-07-27","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,200,"2017-07-28","MMLP"
578.783996582031,588.763000488281,578.783996582031,588.763000488281,21244,"2017-07-31","MMLP"
588.763000488281,588.763000488281,588.763000488281,588.763000488281,0,"2017-08-01","MMLP"
583.773498535156,588.763000488281,583.773498535156,583.773498535156,400,"2017-08-02","MMLP"
583.773498535156,588.763000488281,543.857360839844,583.773498535156,15332,"2017-08-03","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-08-04","MMLP"
568.804931640625,583.773498535156,568.804931640625,583.773498535156,7515,"2017-08-07","MMLP"
578.783996582031,583.773498535156,578.783996582031,583.773498535156,6213,"2017-08-08","MMLP"
588.763000488281,588.763000488281,578.783996582031,578.783996582031,223268,"2017-08-09","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-08-10","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-08-11","MMLP"
578.783996582031,593.752502441406,578.783996582031,593.752502441406,407253,"2017-08-14","MMLP"
593.752502441406,593.752502441406,593.752502441406,593.752502441406,0,"2017-08-15","MMLP"
543.857360839844,583.773498535156,538.867858886719,538.867858886719,18037,"2017-08-16","MMLP"
538.867858886719,538.867858886719,538.867858886719,538.867858886719,0,"2017-08-17","MMLP"
548.846862792969,583.773498535156,548.846862792969,583.773498535156,88285,"2017-08-18","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-08-21","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-08-22","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-08-23","MMLP"
563.8154296875,583.773498535156,563.8154296875,583.773498535156,400,"2017-08-24","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-08-25","MMLP"
583.773498535156,583.773498535156,543.857360839844,583.773498535156,1202,"2017-08-28","MMLP"
548.846862792969,583.773498535156,548.846862792969,583.773498535156,200,"2017-08-29","MMLP"
543.857360839844,583.773498535156,543.857360839844,578.783996582031,2705,"2017-08-30","MMLP"
583.773498535156,583.773498535156,548.846862792969,583.773498535156,11223,"2017-08-31","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-01","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-04","MMLP"
583.773498535156,583.773498535156,548.846862792969,583.773498535156,7816,"2017-09-05","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-06","MMLP"
583.773498535156,583.773498535156,568.804931640625,583.773498535156,1603,"2017-09-07","MMLP"
543.857360839844,583.773498535156,543.857360839844,583.773498535156,35474,"2017-09-08","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-11","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-12","MMLP"
583.773498535156,583.773498535156,543.857360839844,583.773498535156,39582,"2017-09-13","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-14","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-15","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,1302,"2017-09-18","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-19","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,51107,"2017-09-20","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-21","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-22","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-09-25","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,501,"2017-09-26","MMLP"
583.773498535156,588.763000488281,548.846862792969,588.763000488281,579314,"2017-09-27","MMLP"
583.773498535156,588.763000488281,583.773498535156,583.773498535156,1207531,"2017-09-28","MMLP"
578.783996582031,588.763000488281,578.783996582031,583.773498535156,1500245,"2017-09-29","MMLP"
583.773498535156,583.773498535156,558.825927734375,583.773498535156,1002,"2017-10-02","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-10-03","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-10-04","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-10-05","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,100,"2017-10-06","MMLP"
583.773498535156,583.773498535156,578.783996582031,578.783996582031,101212,"2017-10-09","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,5010,"2017-10-10","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-11","MMLP"
558.825927734375,578.783996582031,558.825927734375,568.804931640625,816912,"2017-10-12","MMLP"
568.804931640625,568.804931640625,568.804931640625,568.804931640625,200,"2017-10-13","MMLP"
558.825927734375,563.8154296875,558.825927734375,563.8154296875,335703,"2017-10-16","MMLP"
558.825927734375,578.783996582031,553.836364746094,578.783996582031,668401,"2017-10-17","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-18","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-19","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-20","MMLP"
578.783996582031,578.783996582031,553.836364746094,578.783996582031,1402,"2017-10-23","MMLP"
573.79443359375,578.783996582031,558.825927734375,578.783996582031,6012,"2017-10-24","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,300,"2017-10-25","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,100,"2017-10-26","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-27","MMLP"
578.783996582031,578.783996582031,578.783996582031,578.783996582031,0,"2017-10-30","MMLP"
578.783996582031,583.773498535156,578.783996582031,583.773498535156,7615,"2017-10-31","MMLP"
583.773498535156,583.773498535156,558.825927734375,583.773498535156,365766,"2017-11-01","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,53411,"2017-11-02","MMLP"
583.773498535156,583.773498535156,558.825927734375,583.773498535156,41386,"2017-11-03","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,100,"2017-11-06","MMLP"
568.804931640625,583.773498535156,563.8154296875,583.773498535156,269565,"2017-11-07","MMLP"
583.773498535156,583.773498535156,583.773498535156,583.773498535156,0,"2017-11-08","MMLP"
585,585,585,585,300,"2017-11-09","MMLP"
580,585,570,585,1400,"2017-11-10","MMLP"
585,585,585,585,100,"2017-11-13","MMLP"
585,585,565,585,700,"2017-11-14","MMLP"
585,585,585,585,100,"2017-11-15","MMLP"
585,585,585,585,0,"2017-11-16","MMLP"
585,585,585,585,0,"2017-11-17","MMLP"
565,585,565,585,1800,"2017-11-20","MMLP"
565,585,565,585,1600,"2017-11-21","MMLP"
585,585,550,585,552400,"2017-11-22","MMLP"
555,580,555,580,360000,"2017-11-23","MMLP"
560,580,560,580,4100,"2017-11-24","MMLP"
560,580,550,580,450100,"2017-11-27","MMLP"
570,585,555,585,385500,"2017-11-28","MMLP"
585,585,585,585,0,"2017-11-29","MMLP"
555,585,550,585,235100,"2017-11-30","MMLP"
585,585,585,585,0,"2017-12-01","MMLP"
555,555,550,555,110200,"2017-12-04","MMLP"
570,585,570,585,175000,"2017-12-05","MMLP"
555,585,550,585,140200,"2017-12-06","MMLP"
555,580,550,580,68100,"2017-12-07","MMLP"
580,585,580,585,5000,"2017-12-08","MMLP"
555,580,550,580,200200,"2017-12-11","MMLP"
555,580,555,580,674300,"2017-12-12","MMLP"
575,585,575,585,477100,"2017-12-13","MMLP"
585,585,585,585,0,"2017-12-14","MMLP"
580,585,555,585,358400,"2017-12-15","MMLP"
585,585,555,580,246200,"2017-12-18","MMLP"
555,580,550,580,465500,"2017-12-19","MMLP"
575,580,560,580,96900,"2017-12-20","MMLP"
580,580,545,545,597200,"2017-12-21","MMLP"
545,565,545,565,500800,"2017-12-22","MMLP"
565,565,565,565,0,"2017-12-25","MMLP"
565,565,565,565,0,"2017-12-26","MMLP"
550,570,515,570,355300,"2017-12-27","MMLP"
555,570,550,570,546000,"2017-12-28","MMLP"
570,570,550,570,771600,"2017-12-29","MMLP"
570,570,570,570,0,"2018-01-01","MMLP"
570,585,545,585,505400,"2018-01-02","MMLP"
580,585,555,585,8300,"2018-01-03","MMLP"
585,585,585,585,0,"2018-01-04","MMLP"
560,560,490,560,1821100,"2018-01-05","MMLP"
515,555,488,488,6639100,"2018-01-08","MMLP"
498,510,488,488,601000,"2018-01-09","MMLP"
492,520,490,520,303800,"2018-01-10","MMLP"
520,520,486,496,2292700,"2018-01-11","MMLP"
486,525,444,525,4350800,"2018-01-12","MMLP"
520,550,520,550,634700,"2018-01-15","MMLP"
550,575,550,575,561700,"2018-01-16","MMLP"
580,580,570,575,809700,"2018-01-17","MMLP"
580,580,580,580,800100,"2018-01-18","MMLP"
575,590,575,590,497500,"2018-01-19","MMLP"
590,590,590,590,0,"2018-01-22","MMLP"
590,590,590,590,0,"2018-01-23","MMLP"
575,590,575,590,270700,"2018-01-24","MMLP"
590,590,590,590,0,"2018-01-25","MMLP"
575,580,575,575,20100,"2018-01-26","MMLP"
575,590,575,590,100100,"2018-01-29","MMLP"
575,590,575,590,381900,"2018-01-30","MMLP"
590,590,590,590,0,"2018-01-31","MMLP"
580,590,580,590,162000,"2018-02-01","MMLP"
575,590,575,590,190600,"2018-02-02","MMLP"
585,585,585,585,100,"2018-02-05","MMLP"
575,590,575,590,150200,"2018-02-06","MMLP"
585,585,585,585,100,"2018-02-07","MMLP"
585,585,585,585,4400,"2018-02-08","MMLP"
575,575,575,575,2000,"2018-02-09","MMLP"
500,585,500,585,50100,"2018-02-12","MMLP"
585,585,585,585,0,"2018-02-13","MMLP"
585,585,585,585,0,"2018-02-14","MMLP"
585,585,585,585,0,"2018-02-15","MMLP"
585,585,585,585,0,"2018-02-16","MMLP"
585,585,585,585,0,"2018-02-19","MMLP"
585,585,585,585,100,"2018-02-20","MMLP"
585,585,585,585,0,"2018-02-21","MMLP"
585,585,585,585,0,"2018-02-22","MMLP"
585,585,585,585,0,"2018-02-23","MMLP"
585,585,585,585,0,"2018-02-26","MMLP"
585,585,520,585,500,"2018-02-27","MMLP"
580,585,580,585,2700,"2018-02-28","MMLP"
585,585,585,585,50000,"2018-03-01","MMLP"
585,585,585,585,50000,"2018-03-02","MMLP"
585,585,585,585,0,"2018-03-05","MMLP"
585,585,585,585,60000,"2018-03-06","MMLP"
550,585,550,585,55200,"2018-03-07","MMLP"
585,585,585,585,60000,"2018-03-08","MMLP"
585,585,585,585,0,"2018-03-09","MMLP"
580,585,580,585,40000,"2018-03-12","MMLP"
585,585,585,585,30000,"2018-03-13","MMLP"
585,585,585,585,40000,"2018-03-14","MMLP"
585,585,585,585,40000,"2018-03-15","MMLP"
585,585,585,585,50000,"2018-03-16","MMLP"
550,585,550,585,56800,"2018-03-19","MMLP"
585,585,585,585,20000,"2018-03-20","MMLP"
580,580,580,580,30000,"2018-03-21","MMLP"
580,585,580,585,55000,"2018-03-22","MMLP"
580,585,580,585,55000,"2018-03-23","MMLP"
580,585,580,585,60000,"2018-03-26","MMLP"
585,585,585,585,30000,"2018-03-27","MMLP"
550,585,550,585,75700,"2018-03-28","MMLP"
575,585,575,585,437500,"2018-03-29","MMLP"
585,585,585,585,0,"2018-03-30","MMLP"
555,585,550,585,73400,"2018-04-02","MMLP"
575,585,575,585,20100,"2018-04-03","MMLP"
585,585,585,585,400,"2018-04-04","MMLP"
585,585,585,585,0,"2018-04-05","MMLP"
585,585,585,585,600100,"2018-04-06","MMLP"
585,585,585,585,0,"2018-04-09","MMLP"
585,585,575,585,141000,"2018-04-10","MMLP"
585,585,585,585,0,"2018-04-11","MMLP"
585,585,585,585,15000,"2018-04-12","MMLP"
585,585,585,585,0,"2018-04-13","MMLP"
585,585,585,585,0,"2018-04-16","MMLP"
585,585,585,585,0,"2018-04-17","MMLP"
580,585,580,585,7500,"2018-04-18","MMLP"
585,585,585,585,0,"2018-04-19","MMLP"
585,585,585,585,0,"2018-04-20","MMLP"
580,580,575,575,25500,"2018-04-23","MMLP"
585,585,575,585,60100,"2018-04-24","MMLP"
585,585,585,585,0,"2018-04-25","MMLP"
585,585,585,585,0,"2018-04-26","MMLP"
585,585,585,585,0,"2018-04-27","MMLP"
585,585,575,585,125000,"2018-04-30","MMLP"
585,585,585,585,0,"2018-05-01","MMLP"
580,585,575,585,51100,"2018-05-02","MMLP"
575,585,575,585,10900,"2018-05-03","MMLP"
575,580,575,580,23400,"2018-05-04","MMLP"
585,585,550,585,30100,"2018-05-07","MMLP"
575,580,550,580,286000,"2018-05-08","MMLP"
580,580,580,580,0,"2018-05-09","MMLP"
580,580,580,580,0,"2018-05-10","MMLP"
575,575,575,575,100,"2018-05-11","MMLP"
570,585,570,585,81100,"2018-05-14","MMLP"
585,585,585,585,0,"2018-05-15","MMLP"
585,585,585,585,0,"2018-05-16","MMLP"
585,585,585,585,0,"2018-05-17","MMLP"
585,585,585,585,0,"2018-05-18","MMLP"
585,585,585,585,0,"2018-05-21","MMLP"
575,575,550,575,777100,"2018-05-22","MMLP"
575,575,575,575,0,"2018-05-23","MMLP"
570,585,560,585,245500,"2018-05-24","MMLP"
585,585,585,585,0,"2018-05-25","MMLP"
580,585,570,585,34000,"2018-05-28","MMLP"
585,585,585,585,0,"2018-05-29","MMLP"
585,585,575,585,2405100,"2018-05-30","MMLP"
585,585,585,585,1237800,"2018-05-31","MMLP"
585,585,585,585,0,"2018-06-01","MMLP"
550,585,540,585,3592100,"2018-06-04","MMLP"
550,580,540,580,1529200,"2018-06-05","MMLP"
565,575,550,550,973900,"2018-06-06","MMLP"
550,580,550,575,1138700,"2018-06-07","MMLP"
555,585,510,530,3038700,"2018-06-08","MMLP"
530,530,530,530,0,"2018-06-11","MMLP"
530,530,530,530,0,"2018-06-12","MMLP"
530,530,530,530,0,"2018-06-13","MMLP"
530,530,530,530,0,"2018-06-14","MMLP"
530,530,530,530,0,"2018-06-15","MMLP"
530,530,530,530,0,"2018-06-18","MMLP"
530,530,530,530,0,"2018-06-19","MMLP"
530,585,530,530,263500,"2018-06-20","MMLP"
550,550,520,520,578600,"2018-06-21","MMLP"
540,540,525,525,2300,"2018-06-22","MMLP"
540,540,480,480,265900,"2018-06-25","MMLP"
484,555,484,555,359000,"2018-06-26","MMLP"
525,550,525,550,809100,"2018-06-27","MMLP"
525,550,505,550,2393200,"2018-06-28","MMLP"
510,530,430,500,15139100,"2018-06-29","MMLP"
500,545,452,545,1914200,"2018-07-02","MMLP"
520,525,468,525,2034600,"2018-07-03","MMLP"
500,500,474,496,1519500,"2018-07-04","MMLP"
470,520,470,520,85500,"2018-07-05","MMLP"
500,520,500,520,152700,"2018-07-06","MMLP"
484,520,484,484,738200,"2018-07-09","MMLP"
484,500,458,484,1377400,"2018-07-10","MMLP"
480,500,480,500,673600,"2018-07-11","MMLP"
490,520,490,500,529700,"2018-07-12","MMLP"
500,505,500,505,11138700,"2018-07-13","MMLP"
525,525,525,525,31200,"2018-07-16","MMLP"
505,525,505,525,1298300,"2018-07-17","MMLP"
520,520,510,510,235300,"2018-07-18","MMLP"
510,525,510,525,60000,"2018-07-19","MMLP"
505,525,505,525,13800,"2018-07-20","MMLP"
510,525,510,525,123600,"2018-07-23","MMLP"
520,520,515,515,342800,"2018-07-24","MMLP"
500,515,500,515,325400,"2018-07-25","MMLP"
500,510,500,510,269100,"2018-07-26","MMLP"
500,510,494,494,326900,"2018-07-27","MMLP"
482,510,482,510,301300,"2018-07-30","MMLP"
510,510,500,500,182400,"2018-07-31","MMLP"
488,525,488,525,151100,"2018-08-01","MMLP"
505,520,500,505,337000,"2018-08-02","MMLP"
505,510,505,510,9500,"2018-08-03","MMLP"
510,515,510,510,406900,"2018-08-06","MMLP"
505,505,505,505,13900,"2018-08-07","MMLP"
515,515,490,515,300,"2018-08-08","MMLP"
500,510,500,505,219700,"2018-08-09","MMLP"
490,515,490,515,150100,"2018-08-10","MMLP"
500,510,500,505,233600,"2018-08-13","MMLP"
510,510,510,510,67200,"2018-08-14","MMLP"
510,510,510,510,122600,"2018-08-15","MMLP"
510,510,510,510,70000,"2018-08-16","MMLP"
510,510,510,510,0,"2018-08-17","MMLP"
515,515,515,515,5000,"2018-08-20","MMLP"
515,515,510,510,51300,"2018-08-21","MMLP"
510,510,510,510,0,"2018-08-22","MMLP"
500,505,500,505,195000,"2018-08-23","MMLP"
525,525,525,525,10000,"2018-08-24","MMLP"
510,525,510,525,2100,"2018-08-27","MMLP"
510,525,510,525,10100,"2018-08-28","MMLP"
510,515,500,515,111500,"2018-08-29","MMLP"
575,575,505,520,23900,"2018-08-30","MMLP"
515,575,515,570,3500,"2018-08-31","MMLP"
570,585,500,510,417000,"2018-09-03","MMLP"
510,570,505,560,45000,"2018-09-04","MMLP"
540,560,535,550,27000,"2018-09-05","MMLP"
550,550,550,550,0,"2018-09-06","MMLP"
570,570,500,555,3800,"2018-09-07","MMLP"
535,555,535,545,15800,"2018-09-10","MMLP"
545,545,545,545,0,"2018-09-11","MMLP"
525,565,525,545,21100,"2018-09-12","MMLP"
525,550,525,540,34300,"2018-09-13","MMLP"
520,550,520,545,55600,"2018-09-14","MMLP"
525,560,525,540,42100,"2018-09-17","MMLP"
525,600,510,530,115500,"2018-09-18","MMLP"
555,585,515,580,51000,"2018-09-19","MMLP"
585,585,525,575,173600,"2018-09-20","MMLP"
540,580,530,530,627300,"2018-09-21","MMLP"
560,560,520,525,190400,"2018-09-24","MMLP"
560,560,550,550,26900,"2018-09-25","MMLP"
570,570,520,530,351500,"2018-09-26","MMLP"
545,545,535,535,102600,"2018-09-27","MMLP"
535,545,535,545,73000,"2018-09-28","MMLP"
520,545,515,540,51900,"2018-10-01","MMLP"
525,560,525,560,2200,"2018-10-02","MMLP"
540,540,520,520,334400,"2018-10-03","MMLP"
510,540,510,535,288100,"2018-10-04","MMLP"
530,530,530,530,67600,"2018-10-05","MMLP"
530,530,530,530,4800,"2018-10-08","MMLP"
520,530,515,520,342500,"2018-10-09","MMLP"
520,520,520,520,0,"2018-10-10","MMLP"
520,520,520,520,0,"2018-10-11","MMLP"
505,530,505,520,21100,"2018-10-12","MMLP"
520,520,520,520,0,"2018-10-15","MMLP"
500,535,500,535,23600,"2018-10-16","MMLP"
530,535,530,530,7100,"2018-10-17","MMLP"
530,530,530,530,5000,"2018-10-18","MMLP"
530,530,530,530,0,"2018-10-19","MMLP"
460,505,460,490,836000,"2018-10-22","MMLP"
490,498,478,482,1576400,"2018-10-23","MMLP"
484,525,484,515,1069500,"2018-10-24","MMLP"
515,530,492,525,11400,"2018-10-25","MMLP"
525,525,525,525,0,"2018-10-26","MMLP"
525,525,525,525,1000,"2018-10-29","MMLP"
525,525,525,525,5200,"2018-10-30","MMLP"
525,525,525,525,15100,"2018-10-31","MMLP"
525,525,525,525,0,"2018-11-01","MMLP"
525,525,525,525,0,"2018-11-02","MMLP"
500,525,500,520,601600,"2018-11-05","MMLP"
520,520,520,520,0,"2018-11-06","MMLP"
505,525,505,525,242900,"2018-11-07","MMLP"
510,545,510,530,5200,"2018-11-08","MMLP"
510,525,510,520,424700,"2018-11-09","MMLP"
525,525,525,525,5000,"2018-11-12","MMLP"
525,525,525,525,10800,"2018-11-13","MMLP"
525,525,525,525,0,"2018-11-14","MMLP"
510,545,500,520,283000,"2018-11-15","MMLP"
525,525,525,525,10000,"2018-11-16","MMLP"
545,545,530,530,50100,"2018-11-19","MMLP"
530,530,530,530,0,"2018-11-20","MMLP"
530,530,530,530,0,"2018-11-21","MMLP"
525,530,525,530,9000,"2018-11-22","MMLP"
530,530,530,530,0,"2018-11-23","MMLP"
510,530,510,525,161100,"2018-11-26","MMLP"
510,525,510,520,192400,"2018-11-27","MMLP"
510,525,510,520,142300,"2018-11-28","MMLP"
565,565,515,520,166200,"2018-11-29","MMLP"
510,570,510,525,4600,"2018-11-30","MMLP"
525,525,525,525,0,"2018-12-03","MMLP"
520,540,520,535,300,"2018-12-04","MMLP"
570,600,545,545,2600,"2018-12-05","MMLP"
520,540,520,540,200,"2018-12-06","MMLP"
515,535,515,530,13100,"2018-12-07","MMLP"
505,525,505,520,229600,"2018-12-10","MMLP"
510,540,510,535,4500,"2018-12-11","MMLP"
535,580,515,520,24700,"2018-12-12","MMLP"
510,525,510,520,167700,"2018-12-13","MMLP"
520,530,480,525,129000,"2018-12-14","MMLP"
510,525,510,510,119900,"2018-12-17","MMLP"
510,525,510,520,30600,"2018-12-18","MMLP"
520,520,520,520,7500,"2018-12-19","MMLP"
480,510,480,505,268000,"2018-12-20","MMLP"
494,505,494,505,249500,"2018-12-21","MMLP"
505,505,505,505,0,"2018-12-24","MMLP"
505,505,505,505,0,"2018-12-25","MMLP"
500,515,500,510,197200,"2018-12-26","MMLP"
500,525,500,520,261300,"2018-12-27","MMLP"
500,525,500,520,269800,"2018-12-28","MMLP"
520,520,520,520,0,"2018-12-31","MMLP"
520,520,520,520,0,"2019-01-01","MMLP"
505,505,500,500,266400,"2019-01-02","MMLP"
510,510,505,505,51000,"2019-01-03","MMLP"
505,525,505,520,156800,"2019-01-04","MMLP"
520,525,520,525,10500,"2019-01-07","MMLP"
525,525,525,525,0,"2019-01-08","MMLP"
505,520,500,515,545000,"2019-01-09","MMLP"
515,515,500,510,578700,"2019-01-10","MMLP"
500,515,494,500,2524000,"2019-01-11","MMLP"
500,510,500,505,86200,"2019-01-14","MMLP"
505,505,500,505,52300,"2019-01-15","MMLP"
500,505,500,505,5200,"2019-01-16","MMLP"
500,505,500,505,7300,"2019-01-17","MMLP"
505,510,505,505,160100,"2019-01-18","MMLP"
500,500,490,498,142700,"2019-01-21","MMLP"
500,500,500,500,102000,"2019-01-22","MMLP"
500,500,500,500,102000,"2019-01-23","MMLP"
490,500,488,500,425400,"2019-01-24","MMLP"
498,500,498,500,7000,"2019-01-25","MMLP"
500,500,490,500,342300,"2019-01-28","MMLP"
490,500,460,500,521000,"2019-01-29","MMLP"
490,490,484,490,869100,"2019-01-30","MMLP"
496,496,470,480,536500,"2019-01-31","MMLP"
480,500,480,500,349100,"2019-02-01","MMLP"
500,500,500,500,0,"2019-02-04","MMLP"
500,500,500,500,0,"2019-02-05","MMLP"
498,500,498,500,505000,"2019-02-06","MMLP"
498,498,480,498,205300,"2019-02-07","MMLP"
496,500,496,500,100100,"2019-02-08","MMLP"
482,486,478,478,740100,"2019-02-11","MMLP"
478,478,424,460,1427700,"2019-02-12","MMLP"
460,460,440,460,2065900,"2019-02-13","MMLP"
448,448,400,432,2433200,"2019-02-14","MMLP"
448,448,446,448,105500,"2019-02-15","MMLP"
454,456,444,444,40300,"2019-02-18","MMLP"
430,460,424,456,750500,"2019-02-19","MMLP"
456,470,456,470,22500,"2019-02-20","MMLP"
470,470,470,470,0,"2019-02-21","MMLP"
452,470,452,470,40100,"2019-02-22","MMLP"
470,470,470,470,300,"2019-02-25","MMLP"
454,466,452,452,94800,"2019-02-26","MMLP"
442,466,442,466,30600,"2019-02-27","MMLP"
466,466,464,464,4000,"2019-02-28","MMLP"
464,464,464,464,0,"2019-03-01","MMLP"
462,462,450,460,75700,"2019-03-04","MMLP"
460,460,460,460,0,"2019-03-05","MMLP"
456,456,442,444,9500,"2019-03-06","MMLP"
444,444,444,444,0,"2019-03-07","MMLP"
442,458,442,458,41200,"2019-03-08","MMLP"
456,462,404,450,92800,"2019-03-11","MMLP"
444,446,444,446,2000,"2019-03-12","MMLP"
432,444,406,430,77800,"2019-03-13","MMLP"
448,448,448,448,100,"2019-03-14","MMLP"
442,450,440,450,68300,"2019-03-15","MMLP"
450,450,450,450,0,"2019-03-18","MMLP"
422,436,420,430,5300,"2019-03-19","MMLP"
430,430,430,430,0,"2019-03-20","MMLP"
430,430,412,420,30600,"2019-03-21","MMLP"
422,450,422,450,2400,"2019-03-22","MMLP"
450,450,450,450,0,"2019-03-25","MMLP"
454,454,440,440,4000,"2019-03-26","MMLP"
440,454,440,454,600,"2019-03-27","MMLP"
454,454,454,454,0,"2019-03-28","MMLP"
440,440,438,440,1600,"2019-03-29","MMLP"
434,452,420,432,140600,"2019-04-01","MMLP"
414,430,414,422,9400,"2019-04-02","MMLP"
422,422,422,422,0,"2019-04-03","MMLP"
428,428,416,420,127500,"2019-04-04","MMLP"
420,420,420,420,200,"2019-04-05","MMLP"
424,424,424,424,1200,"2019-04-08","MMLP"
422,422,422,422,13800,"2019-04-09","MMLP"
410,420,410,420,2800,"2019-04-10","MMLP"
420,420,408,418,2200,"2019-04-11","MMLP"
410,422,410,422,1000,"2019-04-12","MMLP"
422,422,422,422,0,"2019-04-15","MMLP"
422,422,422,422,0,"2019-04-16","MMLP"
422,422,422,422,0,"2019-04-17","MMLP"
428,428,428,428,10500,"2019-04-18","MMLP"
428,428,428,428,0,"2019-04-19","MMLP"
420,426,418,426,62400,"2019-04-22","MMLP"
424,428,418,428,34500,"2019-04-23","MMLP"
426,426,426,426,100,"2019-04-24","MMLP"
424,428,420,428,13200,"2019-04-25","MMLP"
424,428,424,428,3600,"2019-04-26","MMLP"
428,428,428,428,900,"2019-04-29","MMLP"
426,428,426,428,25400,"2019-04-30","MMLP"
428,428,428,428,0,"2019-05-01","MMLP"
436,440,436,440,12300,"2019-05-02","MMLP"
440,440,412,412,36700,"2019-05-03","MMLP"
420,420,408,408,35400,"2019-05-06","MMLP"
404,410,404,410,1600,"2019-05-07","MMLP"
410,410,410,410,0,"2019-05-08","MMLP"
420,420,400,400,29800,"2019-05-09","MMLP"
390,418,390,406,31721200,"2019-05-10","MMLP"
406,408,406,408,8200,"2019-05-13","MMLP"
408,408,400,400,3200,"2019-05-14","MMLP"
400,400,400,400,3100,"2019-05-15","MMLP"
380,400,380,400,183600,"2019-05-16","MMLP"
400,400,400,400,0,"2019-05-17","MMLP"
400,400,400,400,0,"2019-05-20","MMLP"
400,400,370,378,64900,"2019-05-21","MMLP"
380,380,380,380,3500,"2019-05-22","MMLP"
380,380,378,378,75600,"2019-05-23","MMLP"
378,380,378,378,39000,"2019-05-24","MMLP"
378,378,364,374,68100,"2019-05-27","MMLP"
374,374,370,370,1100,"2019-05-28","MMLP"
368,390,368,374,104000,"2019-05-29","MMLP"
374,374,374,374,0,"2019-05-30","MMLP"
374,460,374,388,1678600,"2019-05-31","MMLP"
388,388,388,388,0,"2019-06-03","MMLP"
388,388,388,388,0,"2019-06-04","MMLP"
388,388,388,388,0,"2019-06-05","MMLP"
388,388,388,388,0,"2019-06-06","MMLP"
388,388,388,388,0,"2019-06-07","MMLP"
388,400,364,400,1420500,"2019-06-10","MMLP"
398,400,396,400,510500,"2019-06-11","MMLP"
400,400,386,400,311500,"2019-06-12","MMLP"
400,400,400,400,0,"2019-06-13","MMLP"
388,400,388,390,562000,"2019-06-14","MMLP"
378,388,376,376,158100,"2019-06-17","MMLP"
380,380,374,374,3000,"2019-06-18","MMLP"
NA,NA,NA,NA,NA,"2019-06-19","MMLP"
374,378,372,378,546100,"2019-06-20","MMLP"
378,400,378,400,80100,"2019-06-21","MMLP"
390,396,370,376,458700,"2019-06-24","MMLP"
376,400,376,400,376900,"2019-06-25","MMLP"
390,392,374,392,703100,"2019-06-26","MMLP"
378,398,378,398,580000,"2019-06-27","MMLP"
380,400,380,380,1249200,"2019-06-28","MMLP"
380,384,376,376,886500,"2019-07-01","MMLP"
376,380,370,370,158400,"2019-07-02","MMLP"
362,390,362,390,189000,"2019-07-03","MMLP"
380,380,376,376,71100,"2019-07-04","MMLP"
380,380,374,374,71800,"2019-07-05","MMLP"
374,390,374,390,127000,"2019-07-08","MMLP"
386,390,374,380,472900,"2019-07-09","MMLP"
378,386,378,386,210800,"2019-07-10","MMLP"
380,384,376,376,363100,"2019-07-11","MMLP"
376,380,374,380,212500,"2019-07-12","MMLP"
380,380,374,378,43000,"2019-07-15","MMLP"
374,380,374,380,102100,"2019-07-16","MMLP"
378,378,374,376,10100,"2019-07-17","MMLP"
376,378,372,372,217400,"2019-07-18","MMLP"
372,380,372,372,393600,"2019-07-19","MMLP"
372,372,370,372,58300,"2019-07-22","MMLP"
372,372,370,370,1398400,"2019-07-23","MMLP"
370,378,370,370,394200,"2019-07-24","MMLP"
372,372,372,372,137600,"2019-07-25","MMLP"
372,376,370,370,21362600,"2019-07-26","MMLP"
370,372,360,362,9337200,"2019-07-29","MMLP"
370,398,370,370,20173800,"2019-07-30","MMLP"
372,372,366,366,303700,"2019-07-31","MMLP"
362,370,360,370,132400,"2019-08-01","MMLP"
370,370,366,370,70500,"2019-08-02","MMLP"
370,382,370,382,6000,"2019-08-05","MMLP"
360,368,360,360,8185400,"2019-08-06","MMLP"
370,370,358,360,15989200,"2019-08-07","MMLP"
362,368,360,360,26500200,"2019-08-08","MMLP"
366,366,360,362,18200,"2019-08-09","MMLP"
364,364,360,362,679300,"2019-08-12","MMLP"
360,362,356,356,11094700,"2019-08-13","MMLP"
358,360,356,360,79800,"2019-08-14","MMLP"
360,360,352,354,46600,"2019-08-15","MMLP"
354,374,354,356,11300,"2019-08-16","MMLP"
362,362,352,360,172300,"2019-08-19","MMLP"
360,362,360,362,53300,"2019-08-20","MMLP"
362,362,356,358,43600,"2019-08-21","MMLP"
352,354,352,352,39400,"2019-08-22","MMLP"
360,360,352,352,56600,"2019-08-23","MMLP"
352,356,350,356,324100,"2019-08-26","MMLP"
356,360,356,356,76600,"2019-08-27","MMLP"
358,358,358,358,12900,"2019-08-28","MMLP"
358,358,350,350,8999900,"2019-08-29","MMLP"
350,356,350,352,5146200,"2019-08-30","MMLP"
352,352,332,332,74800,"2019-09-02","MMLP"
350,350,330,334,4600,"2019-09-03","MMLP"
330,330,316,316,5252200,"2019-09-04","MMLP"
316,350,316,330,67700,"2019-09-05","MMLP"
330,348,330,340,35100,"2019-09-06","MMLP"
350,350,338,340,26900,"2019-09-09","MMLP"
340,340,340,340,700,"2019-09-10","MMLP"
340,350,340,350,309900,"2019-09-11","MMLP"
350,376,344,348,123100,"2019-09-12","MMLP"
350,350,340,348,87700,"2019-09-13","MMLP"
348,348,338,340,73700,"2019-09-16","MMLP"
340,340,340,340,4000,"2019-09-17","MMLP"
338,338,338,338,16300,"2019-09-18","MMLP"
336,338,336,338,31100,"2019-09-19","MMLP"
338,338,336,338,12100,"2019-09-20","MMLP"
338,338,336,336,7300,"2019-09-23","MMLP"
338,338,330,330,11400,"2019-09-24","MMLP"
330,330,326,326,28000,"2019-09-25","MMLP"
330,330,318,320,13800,"2019-09-26","MMLP"
330,340,320,320,104600,"2019-09-27","MMLP"
320,330,320,330,8000,"2019-09-30","MMLP"
332,332,330,330,3700,"2019-10-01","MMLP"
330,330,330,330,0,"2019-10-02","MMLP"
320,320,310,316,11300,"2019-10-03","MMLP"
314,316,314,316,1500,"2019-10-04","MMLP"
310,330,282,316,42200,"2019-10-07","MMLP"
316,316,316,316,37600,"2019-10-08","MMLP"
316,330,316,320,2500,"2019-10-09","MMLP"
334,334,320,330,3100,"2019-10-10","MMLP"
330,330,330,330,37700,"2019-10-11","MMLP"
330,332,328,330,175400,"2019-10-14","MMLP"
330,330,328,330,5920500,"2019-10-15","MMLP"
330,350,328,330,466100,"2019-10-16","MMLP"
330,330,330,330,246200,"2019-10-17","MMLP"
330,330,328,330,1532900,"2019-10-18","MMLP"
330,330,330,330,790000,"2019-10-21","MMLP"
330,330,328,330,867900,"2019-10-22","MMLP"
330,330,328,330,2921100,"2019-10-23","MMLP"
330,330,328,328,1136100,"2019-10-24","MMLP"
330,332,330,330,507400,"2019-10-25","MMLP"
330,330,328,330,58900,"2019-10-28","MMLP"
330,330,326,328,280600,"2019-10-29","MMLP"
328,330,328,330,21500,"2019-10-30","MMLP"
330,330,326,330,41400,"2019-10-31","MMLP"
332,332,330,330,72800,"2019-11-01","MMLP"
330,330,330,330,102500,"2019-11-04","MMLP"
332,332,330,330,791600,"2019-11-05","MMLP"
332,332,330,330,106700,"2019-11-06","MMLP"
334,334,330,330,9100,"2019-11-07","MMLP"
330,330,330,330,100,"2019-11-08","MMLP"
322,324,302,322,86000,"2019-11-11","MMLP"
330,334,330,334,600,"2019-11-12","MMLP"
334,334,310,320,236100,"2019-11-13","MMLP"
324,330,320,322,188600,"2019-11-14","MMLP"
322,322,310,310,5600,"2019-11-15","MMLP"
312,312,300,306,126100,"2019-11-18","MMLP"
306,306,300,300,4100,"2019-11-19","MMLP"
300,300,300,300,2100,"2019-11-20","MMLP"
300,300,300,300,1600,"2019-11-21","MMLP"
300,300,300,300,20200,"2019-11-22","MMLP"
300,300,268,268,41200,"2019-11-25","MMLP"
268,290,268,274,203300,"2019-11-26","MMLP"
290,298,270,270,49300,"2019-11-27","MMLP"
272,290,272,288,20600,"2019-11-28","MMLP"
288,294,288,292,196500,"2019-11-29","MMLP"
322,322,300,300,29900,"2019-12-02","MMLP"
300,300,254,294,356900,"2019-12-03","MMLP"
294,300,294,296,11267200,"2019-12-04","MMLP"
290,294,290,292,30700,"2019-12-05","MMLP"
292,292,292,292,31000,"2019-12-06","MMLP"
290,292,284,284,128800,"2019-12-09","MMLP"
286,290,284,288,255500,"2019-12-10","MMLP"
288,290,282,282,15985200,"2019-12-11","MMLP"
290,290,264,264,89600,"2019-12-12","MMLP"
282,282,260,260,3345300,"2019-12-13","MMLP"
250,260,250,250,389600,"2019-12-16","MMLP"
250,250,188,196,33738800,"2019-12-17","MMLP"
190,196,190,190,3216900,"2019-12-18","MMLP"
196,218,192,200,14448100,"2019-12-19","MMLP"
210,218,204,208,36011500,"2019-12-20","MMLP"
208,212,206,208,15656500,"2019-12-23","MMLP"
210,220,200,200,7751500,"2019-12-26","MMLP"
202,202,196,199,10940900,"2019-12-27","MMLP"
199,202,197,198,6670100,"2019-12-30","MMLP"
200,200,193,195,1734600,"2020-01-02","MMLP"
195,200,195,196,875900,"2020-01-03","MMLP"
196,197,195,195,1361000,"2020-01-06","MMLP"
195,198,194,194,1360000,"2020-01-07","MMLP"
194,194,188,193,559800,"2020-01-08","MMLP"
195,195,190,192,1100500,"2020-01-09","MMLP"
192,195,189,192,22798000,"2020-01-10","MMLP"
195,198,190,190,2938900,"2020-01-13","MMLP"
190,195,187,187,7580600,"2020-01-14","MMLP"
187,188,186,187,4376800,"2020-01-15","MMLP"
187,187,183,184,1193000,"2020-01-16","MMLP"
184,200,183,190,11989900,"2020-01-17","MMLP"
199,199,183,186,28011900,"2020-01-20","MMLP"
187,190,169,177,24921200,"2020-01-21","MMLP"
180,183,170,172,1251700,"2020-01-22","MMLP"
171,177,170,177,633300,"2020-01-23","MMLP"
179,185,171,179,424700,"2020-01-24","MMLP"
179,179,168,178,639600,"2020-01-27","MMLP"
176,176,168,171,11648100,"2020-01-28","MMLP"
170,175,170,173,1686500,"2020-01-29","MMLP"
176,176,169,169,787000,"2020-01-30","MMLP"
169,172,165,168,124900,"2020-01-31","MMLP"
168,172,166,172,2518300,"2020-02-03","MMLP"
172,174,169,170,418900,"2020-02-04","MMLP"
170,180,167,169,2241400,"2020-02-05","MMLP"
171,174,169,171,1534000,"2020-02-06","MMLP"
173,177,171,173,2412900,"2020-02-07","MMLP"
177,177,170,172,9851200,"2020-02-10","MMLP"
172,173,170,171,1987300,"2020-02-11","MMLP"
168,173,168,171,5776400,"2020-02-12","MMLP"
172,172,164,165,20293500,"2020-02-13","MMLP"
170,170,166,166,2055200,"2020-02-14","MMLP"
166,171,165,166,805800,"2020-02-17","MMLP"
166,172,163,164,671400,"2020-02-18","MMLP"
165,167,163,167,283000,"2020-02-19","MMLP"
169,174,166,174,756200,"2020-02-20","MMLP"
174,176,170,174,1062900,"2020-02-21","MMLP"
171,173,166,166,129500,"2020-02-24","MMLP"
165,172,165,169,243800,"2020-02-25","MMLP"
169,171,165,168,4711000,"2020-02-26","MMLP"
168,169,167,168,2314500,"2020-02-27","MMLP"
167,167,123,164,249400,"2020-02-28","MMLP"
164,169,164,164,207900,"2020-03-02","MMLP"
172,172,164,168,117200,"2020-03-03","MMLP"
169,169,160,169,354500,"2020-03-04","MMLP"
166,166,160,160,547000,"2020-03-05","MMLP"
160,167,159,165,891700,"2020-03-06","MMLP"
160,163,108,108,92336900,"2020-03-09","MMLP"
110,130,108,113,24608200,"2020-03-10","MMLP"
116,119,112,117,2440400,"2020-03-11","MMLP"
119,119,109,113,2617400,"2020-03-12","MMLP"
112,119,106,119,11515000,"2020-03-13","MMLP"
111,124,111,124,437600,"2020-03-16","MMLP"
123,130,116,128,2562100,"2020-03-17","MMLP"
125,135,125,135,1432000,"2020-03-18","MMLP"
133,142,131,137,938200,"2020-03-19","MMLP"
137,142,128,139,550500,"2020-03-20","MMLP"
138,140,132,135,830700,"2020-03-23","MMLP"
135,137,126,137,5560200,"2020-03-24","MMLP"
137,140,135,135,15519400,"2020-03-26","MMLP"
137,139,135,136,4369900,"2020-03-27","MMLP"
135,138,135,135,463900,"2020-03-30","MMLP"
136,138,126,133,515100,"2020-03-31","MMLP"
130,135,130,135,81900,"2020-04-01","MMLP"
130,138,130,137,189200,"2020-04-02","MMLP"
137,148,137,148,326000,"2020-04-03","MMLP"
148,157,140,155,1265300,"2020-04-06","MMLP"
150,159,148,150,1137900,"2020-04-07","MMLP"
150,150,141,141,5400,"2020-04-08","MMLP"
151,159,135,135,2015200,"2020-04-09","MMLP"
135,140,135,136,150100,"2020-04-13","MMLP"
136,148,130,148,1099700,"2020-04-14","MMLP"
146,148,140,147,28400,"2020-04-15","MMLP"
141,148,140,140,373800,"2020-04-16","MMLP"
145,145,145,145,3700,"2020-04-17","MMLP"
140,144,135,140,2203700,"2020-04-20","MMLP"
143,143,133,139,44300,"2020-04-21","MMLP"
140,144,139,144,652900,"2020-04-22","MMLP"
139,139,139,139,17700,"2020-04-23","MMLP"
139,144,138,138,49300,"2020-04-24","MMLP"
144,144,139,143,2000,"2020-04-27","MMLP"
139,146,138,144,62700,"2020-04-28","MMLP"
145,145,138,144,236400,"2020-04-29","MMLP"
143,143,140,140,26600,"2020-04-30","MMLP"
145,145,140,141,35500,"2020-05-04","MMLP"
140,145,135,142,39120500,"2020-05-05","MMLP"
142,143,136,136,2175900,"2020-05-06","MMLP"
138,139,136,139,40300,"2020-05-08","MMLP"
139,139,134,139,150200,"2020-05-11","MMLP"
134,139,134,135,39200,"2020-05-12","MMLP"
136,136,136,136,600,"2020-05-13","MMLP"
138,139,131,135,4500,"2020-05-14","MMLP"
135,136,135,136,112600,"2020-05-15","MMLP"
130,137,130,136,40800,"2020-05-18","MMLP"
137,137,135,135,44200,"2020-05-19","MMLP"
138,140,136,139,205200,"2020-05-20","MMLP"
139,141,139,140,45500,"2020-05-26","MMLP"
141,143,141,142,63800,"2020-05-27","MMLP"
143,143,137,137,3100,"2020-05-28","MMLP"
140,143,139,142,19700,"2020-05-29","MMLP"
143,143,141,141,268800,"2020-06-02","MMLP"
142,143,142,143,32000,"2020-06-03","MMLP"
143,145,142,144,355200,"2020-06-04","MMLP"
144,146,140,144,10661100,"2020-06-05","MMLP"
145,172,145,155,1797100,"2020-06-08","MMLP"
159,159,155,157,255900,"2020-06-09","MMLP"
159,159,155,155,413800,"2020-06-10","MMLP"
156,159,146,159,1436800,"2020-06-11","MMLP"
157,163,150,163,334200,"2020-06-12","MMLP"
165,169,161,169,873700,"2020-06-15","MMLP"
169,188,163,188,12834100,"2020-06-16","MMLP"
210,220,192,198,5192500,"2020-06-17","MMLP"
198,214,187,204,5476100,"2020-06-18","MMLP"
204,206,196,200,1448400,"2020-06-19","MMLP"
200,202,194,200,1898500,"2020-06-22","MMLP"
200,204,196,198,768700,"2020-06-23","MMLP"
202,204,196,197,1487900,"2020-06-24","MMLP"
196,200,196,200,284100,"2020-06-25","MMLP"
202,202,196,196,424900,"2020-06-26","MMLP"
199,200,195,195,149300,"2020-06-29","MMLP"
196,200,183,188,839000,"2020-06-30","MMLP"
190,195,184,192,129600,"2020-07-01","MMLP"
192,193,185,187,1156400,"2020-07-02","MMLP"
187,194,186,194,2237300,"2020-07-03","MMLP"
195,195,187,188,573400,"2020-07-06","MMLP"
189,191,188,190,319300,"2020-07-07","MMLP"
187,194,187,189,1856500,"2020-07-08","MMLP"
192,195,187,189,1715000,"2020-07-09","MMLP"
191,195,179,184,874900,"2020-07-10","MMLP"
184,186,181,182,680500,"2020-07-13","MMLP"
184,184,178,180,1046200,"2020-07-14","MMLP"
184,196,184,188,12065800,"2020-07-15","MMLP"
188,188,186,188,2290400,"2020-07-16","MMLP"
188,188,186,188,758300,"2020-07-17","MMLP"
188,190,186,188,3308000,"2020-07-20","MMLP"
190,190,188,190,1839500,"2020-07-21","MMLP"
190,190,186,190,3028600,"2020-07-22","MMLP"
188,190,186,187,4677700,"2020-07-23","MMLP"
188,196,186,193,10987800,"2020-07-24","MMLP"
193,193,185,187,2582100,"2020-07-27","MMLP"
187,192,187,188,205000,"2020-07-28","MMLP"
188,190,186,189,7912000,"2020-07-29","MMLP"
188,189,188,188,9835900,"2020-07-30","MMLP"
188,190,180,186,3052500,"2020-08-03","MMLP"
186,189,186,186,10992000,"2020-08-04","MMLP"
187,187,185,186,5477100,"2020-08-05","MMLP"
188,188,186,188,7516200,"2020-08-06","MMLP"
188,188,187,188,2200100,"2020-08-07","MMLP"
188,189,187,187,3663000,"2020-08-10","MMLP"
189,195,187,188,9146000,"2020-08-11","MMLP"
188,188,187,188,8262800,"2020-08-12","MMLP"
188,188,187,187,6824900,"2020-08-13","MMLP"
188,193,187,188,53526000,"2020-08-14","MMLP"
189,189,186,187,2041900,"2020-08-18","MMLP"
188,188,186,188,1214900,"2020-08-19","MMLP"
188,189,186,187,15456300,"2020-08-24","MMLP"
188,189,186,188,30953800,"2020-08-25","MMLP"
192,238,187,228,163225400,"2020-08-26","MMLP"
238,262,230,260,58423200,"2020-08-27","MMLP"
264,272,242,258,23765300,"2020-08-28","MMLP"
260,260,240,244,6563600,"2020-08-31","MMLP"
244,250,234,236,6509700,"2020-09-01","MMLP"
236,260,230,260,39856100,"2020-09-02","MMLP"
264,268,252,256,20501700,"2020-09-03","MMLP"
256,262,240,254,15643500,"2020-09-04","MMLP"
258,266,252,258,9427400,"2020-09-07","MMLP"
260,262,254,256,7705500,"2020-09-08","MMLP"
254,260,248,256,9939400,"2020-09-09","MMLP"
240,254,240,242,16476900,"2020-09-10","MMLP"
226,246,226,240,94326800,"2020-09-11","MMLP"
244,258,234,240,37389000,"2020-09-14","MMLP"
246,256,244,254,32802500,"2020-09-15","MMLP"
256,294,252,288,63967800,"2020-09-16","MMLP"
290,320,280,308,76446000,"2020-09-17","MMLP"
310,316,292,304,18710300,"2020-09-18","MMLP"
304,304,284,286,11161500,"2020-09-21","MMLP"
284,290,270,274,8214000,"2020-09-22","MMLP"
276,284,272,280,7483400,"2020-09-23","MMLP"
280,290,270,280,9102200,"2020-09-24","MMLP"
286,290,278,280,12958100,"2020-09-25","MMLP"
280,288,276,278,7947500,"2020-09-28","MMLP"
280,284,270,270,4826400,"2020-09-29","MMLP"
270,270,256,258,5569200,"2020-09-30","MMLP"
258,278,256,274,6586200,"2020-10-01","MMLP"
274,276,256,268,14080600,"2020-10-02","MMLP"
270,276,268,272,7246400,"2020-10-05","MMLP"
280,282,266,272,10809100,"2020-10-06","MMLP"
272,274,266,272,4077800,"2020-10-07","MMLP"
272,276,270,272,4941500,"2020-10-08","MMLP"
272,276,272,274,3341900,"2020-10-09","MMLP"
274,278,270,270,6790500,"2020-10-12","MMLP"
270,288,268,274,5290100,"2020-10-13","MMLP"
276,280,272,274,5833000,"2020-10-14","MMLP"
274,282,270,274,7899400,"2020-10-15","MMLP"
280,280,270,270,5654400,"2020-10-16","MMLP"
270,278,270,272,7129500,"2020-10-19","MMLP"
272,274,260,268,3262800,"2020-10-20","MMLP"
268,274,262,272,5620600,"2020-10-21","MMLP"
272,284,268,272,28616500,"2020-10-22","MMLP"
274,276,270,270,6481400,"2020-10-23","MMLP"
270,272,270,270,12540900,"2020-10-26","MMLP"
270,280,270,272,6300400,"2020-10-27","MMLP"
270,272,262,266,3323700,"2020-11-02","MMLP"
266,270,262,270,3271200,"2020-11-03","MMLP"
270,270,260,262,3490600,"2020-11-04","MMLP"
264,268,262,266,5120500,"2020-11-05","MMLP"
268,268,264,266,3057800,"2020-11-06","MMLP"
266,270,266,268,3644100,"2020-11-09","MMLP"
270,272,268,270,3658800,"2020-11-10","MMLP"
270,270,264,266,2692400,"2020-11-11","MMLP"
266,266,262,264,1433800,"2020-11-12","MMLP"
262,264,248,254,4438200,"2020-11-13","MMLP"
254,264,250,264,3110600,"2020-11-16","MMLP"
264,274,264,266,5056300,"2020-11-17","MMLP"
266,268,260,266,4358900,"2020-11-18","MMLP"
266,268,262,264,3225600,"2020-11-19","MMLP"
264,278,264,266,6691500,"2020-11-20","MMLP"
270,282,270,274,13639600,"2020-11-23","MMLP"
274,302,274,292,31824200,"2020-11-24","MMLP"
296,300,280,292,16695500,"2020-11-25","MMLP"
292,294,288,290,4116900,"2020-11-26","MMLP"
292,292,282,286,4379400,"2020-11-27","MMLP"
286,288,268,270,6663200,"2020-11-30","MMLP"
276,282,266,276,13175500,"2020-12-01","MMLP"
276,278,268,276,7903400,"2020-12-02","MMLP"
276,276,270,276,2916500,"2020-12-03","MMLP"
276,282,270,274,1935100,"2020-12-04","MMLP"
274,294,272,292,23364400,"2020-12-07","MMLP"
294,300,292,300,23727000,"2020-12-08","MMLP"
300,320,284,300,17021200,"2020-12-10","MMLP"
302,306,298,300,6771000,"2020-12-11","MMLP"
320,320,294,304,9653900,"2020-12-14","MMLP"
308,310,300,300,5710400,"2020-12-15","MMLP"
300,316,300,312,6388100,"2020-12-16","MMLP"
312,318,306,306,5689200,"2020-12-17","MMLP"
308,314,300,304,5562800,"2020-12-18","MMLP"
304,310,304,310,4548300,"2020-12-21","MMLP"
310,314,300,300,7323900,"2020-12-22","MMLP"
300,310,280,296,11017500,"2020-12-23","MMLP"
296,312,294,302,6406600,"2020-12-28","MMLP"
302,306,298,300,3870900,"2020-12-29","MMLP"
300,300,294,298,2802400,"2020-12-30","MMLP"
298,302,294,300,6339800,"2021-01-04","MMLP"
292,300,290,296,2184400,"2021-01-05","MMLP"
296,298,290,290,6265900,"2021-01-06","MMLP"
290,300,280,294,1360400,"2021-01-07","MMLP"
294,306,292,296,6856600,"2021-01-08","MMLP"
298,302,292,292,3008100,"2021-01-11","MMLP"
292,302,290,302,30359100,"2021-01-12","MMLP"
310,312,290,298,8959100,"2021-01-13","MMLP"
298,306,296,298,4111900,"2021-01-14","MMLP"
300,300,296,300,1213600,"2021-01-15","MMLP"
300,300,294,294,2459200,"2021-01-18","MMLP"
294,300,282,288,11724900,"2021-01-19","MMLP"
288,300,282,294,8290500,"2021-01-20","MMLP"
288,298,288,294,5077500,"2021-01-21","MMLP"
290,294,290,292,5684000,"2021-01-22","MMLP"
290,294,286,290,3591300,"2021-01-25","MMLP"
288,296,286,288,2977100,"2021-01-26","MMLP"
288,298,286,292,5372100,"2021-01-27","MMLP"
294,294,288,294,12553000,"2021-01-28","MMLP"
296,298,290,292,8036200,"2021-01-29","MMLP"
294,296,280,290,10943500,"2021-02-01","MMLP"
290,298,288,296,5285500,"2021-02-02","MMLP"
296,306,294,304,13045100,"2021-02-03","MMLP"
306,354,306,350,25354300,"2021-02-04","MMLP"
354,368,328,338,15122200,"2021-02-05","MMLP"
338,352,338,348,3024300,"2021-02-08","MMLP"
350,376,342,358,5386100,"2021-02-09","MMLP"
360,378,358,378,3234000,"2021-02-10","MMLP"
368,368,360,368,2749800,"2021-02-11","MMLP"
368,368,356,358,1439200,"2021-02-15","MMLP"
358,364,354,362,6249100,"2021-02-16","MMLP"
356,356,346,348,5687600,"2021-02-17","MMLP"
348,350,324,330,11243000,"2021-02-18","MMLP"
330,336,326,332,1322600,"2021-02-19","MMLP"
332,340,330,330,4356900,"2021-02-22","MMLP"
332,340,330,336,5111700,"2021-02-23","MMLP"
340,340,332,334,1857000,"2021-02-24","MMLP"
334,346,334,336,1073600,"2021-02-25","MMLP"
336,346,316,336,3079700,"2021-02-26","MMLP"
338,338,330,332,5946800,"2021-03-01","MMLP"
334,338,316,328,8309500,"2021-03-02","MMLP"
316,328,314,328,1129800,"2021-03-03","MMLP"
328,328,314,320,867200,"2021-03-04","MMLP"
316,322,312,320,5180900,"2021-03-05","MMLP"
326,334,316,318,1719800,"2021-03-08","MMLP"
320,320,304,304,1478700,"2021-03-09","MMLP"
304,312,300,308,1781900,"2021-03-10","MMLP"
310,318,308,312,3374600,"2021-03-12","MMLP"
312,320,310,310,1814500,"2021-03-15","MMLP"
312,312,302,302,4019800,"2021-03-16","MMLP"
302,314,302,310,4152900,"2021-03-17","MMLP"
312,328,310,320,5502900,"2021-03-18","MMLP"
322,322,314,314,1428600,"2021-03-19","MMLP"
314,336,314,328,5498100,"2021-03-22","MMLP"
328,346,326,346,7801400,"2021-03-23","MMLP"
350,394,342,374,30865700,"2021-03-24","MMLP"
374,376,348,354,6651800,"2021-03-25","MMLP"
356,376,344,376,4728600,"2021-03-26","MMLP"
380,380,352,358,3475500,"2021-03-29","MMLP"
360,370,342,370,4885500,"2021-03-30","MMLP"
370,370,346,352,2895800,"2021-03-31","MMLP"
352,374,350,370,7802800,"2021-04-01","MMLP"
372,380,370,376,5634600,"2021-04-05","MMLP"
376,378,372,376,5441300,"2021-04-06","MMLP"
378,410,376,404,16441100,"2021-04-07","MMLP"
404,430,398,420,3729800,"2021-04-08","MMLP"
420,430,404,406,2741400,"2021-04-09","MMLP"
406,408,396,398,3592000,"2021-04-12","MMLP"
398,406,380,384,2921800,"2021-04-13","MMLP"
384,406,384,396,1921800,"2021-04-14","MMLP"
396,428,392,416,7095800,"2021-04-15","MMLP"
416,430,414,424,3555900,"2021-04-16","MMLP"
430,452,420,420,8101200,"2021-04-19","MMLP"
420,432,416,422,11962900,"2021-04-20","MMLP"
428,428,418,424,11122900,"2021-04-21","MMLP"
428,428,414,424,11020700,"2021-04-22","MMLP"
424,432,420,424,11810300,"2021-04-23","MMLP"
424,430,416,418,7668000,"2021-04-26","MMLP"
418,424,416,418,7267300,"2021-04-27","MMLP"
418,422,410,410,5070700,"2021-04-28","MMLP"
410,488,396,440,20963700,"2021-04-29","MMLP"
438,448,424,426,11612300,"2021-04-30","MMLP"
426,438,424,430,13082800,"2021-05-03","MMLP"
430,444,426,430,7117100,"2021-05-04","MMLP"
432,438,426,426,6306900,"2021-05-05","MMLP"
426,430,422,426,6864400,"2021-05-06","MMLP"
430,430,420,426,6142300,"2021-05-07","MMLP"
424,450,414,450,14890700,"2021-05-10","MMLP"
452,454,430,440,12741200,"2021-05-11","MMLP"
440,440,420,420,3540300,"2021-05-17","MMLP"
420,434,410,420,6460000,"2021-05-18","MMLP"
420,422,408,410,6036000,"2021-05-19","MMLP"
408,430,400,420,3385700,"2021-05-20","MMLP"
420,420,412,414,2038100,"2021-05-21","MMLP"
418,436,414,434,5043400,"2021-05-24","MMLP"
438,442,416,418,11485200,"2021-05-25","MMLP"
418,432,410,418,15025500,"2021-05-27","MMLP"
422,430,420,420,3599400,"2021-05-28","MMLP"
428,432,418,420,10013800,"2021-05-31","MMLP"
422,426,412,414,8583000,"2021-06-02","MMLP"
414,418,390,400,18558400,"2021-06-03","MMLP"
400,406,390,406,2271300,"2021-06-04","MMLP"
406,410,394,404,1114400,"2021-06-07","MMLP"
404,404,394,396,7141900,"2021-06-08","MMLP"
396,408,392,394,4429600,"2021-06-09","MMLP"
396,400,388,390,3642900,"2021-06-10","MMLP"
390,394,374,382,7367800,"2021-06-11","MMLP"
382,384,378,378,1635500,"2021-06-14","MMLP"
378,386,356,386,7030300,"2021-06-15","MMLP"
390,396,370,372,2189100,"2021-06-16","MMLP"
372,384,370,380,6230200,"2021-06-17","MMLP"
380,386,372,378,12147400,"2021-06-18","MMLP"
380,416,370,412,16856500,"2021-06-21","MMLP"
414,515,412,515,79115200,"2021-06-22","MMLP"
565,640,530,640,100905800,"2021-06-23","MMLP"
650,700,600,625,119252200,"2021-06-24","MMLP"
625,645,595,630,38700800,"2021-06-25","MMLP"
635,665,600,630,29877800,"2021-06-28","MMLP"
635,775,630,690,120810300,"2021-06-29","MMLP"
690,780,685,740,75026700,"2021-06-30","MMLP"
745,785,690,720,58622600,"2021-07-01","MMLP"
740,770,730,750,116368500,"2021-07-02","MMLP"
795,895,760,825,115105800,"2021-07-05","MMLP"
830,835,785,790,70323600,"2021-07-06","MMLP"
795,840,775,815,113930800,"2021-07-07","MMLP"
815,850,790,815,86784600,"2021-07-08","MMLP"
815,820,790,800,41118600,"2021-07-09","MMLP"
805,810,745,745,50106500,"2021-07-12","MMLP"
740,760,695,695,80338200,"2021-07-13","MMLP"
685,720,655,685,37579600,"2021-07-14","MMLP"
700,705,660,700,27102900,"2021-07-15","MMLP"
705,705,665,665,20618500,"2021-07-16","MMLP"
660,680,620,620,57555700,"2021-07-19","MMLP"
590,665,590,635,36433800,"2021-07-21","MMLP"
635,645,610,615,9144500,"2021-07-22","MMLP"
615,630,605,615,14917300,"2021-07-23","MMLP"
620,625,590,615,41475600,"2021-07-26","MMLP"
615,630,610,615,15738400,"2021-07-27","MMLP"
620,715,615,715,159056100,"2021-07-28","MMLP"
720,790,700,750,142250800,"2021-07-29","MMLP"
745,760,715,730,55314600,"2021-07-30","MMLP"
730,800,725,755,70443500,"2021-08-02","MMLP"
760,780,730,740,32047100,"2021-08-03","MMLP"
760,765,725,735,26744700,"2021-08-04","MMLP"
730,740,700,705,26116300,"2021-08-05","MMLP"
715,760,680,760,46387900,"2021-08-06","MMLP"
765,775,715,725,52402700,"2021-08-09","MMLP"
740,745,675,705,40741400,"2021-08-10","MMLP"
705,750,700,750,34937800,"2021-08-12","MMLP"
750,770,720,730,43705700,"2021-08-13","MMLP"
725,725,680,680,34614200,"2021-08-16","MMLP"
660,680,635,635,48549300,"2021-08-18","MMLP"
635,640,600,615,39035600,"2021-08-19","MMLP"
620,650,605,635,16302300,"2021-08-20","MMLP"
645,685,635,685,34570200,"2021-08-23","MMLP"
690,700,640,660,20094100,"2021-08-24","MMLP"
665,675,650,670,10084100,"2021-08-25","MMLP"
670,680,645,650,9429000,"2021-08-26","MMLP"
650,655,620,645,16150100,"2021-08-27","MMLP"
670,670,635,655,29611300,"2021-08-30","MMLP"
660,695,630,695,28293300,"2021-08-31","MMLP"
700,705,655,655,22045200,"2021-09-01","MMLP"
660,660,630,630,9191200,"2021-09-02","MMLP"
630,645,610,620,17252800,"2021-09-03","MMLP"
625,645,610,640,14211600,"2021-09-06","MMLP"
640,645,625,635,9638900,"2021-09-07","MMLP"
635,645,605,610,18493500,"2021-09-08","MMLP"
610,625,595,615,24697100,"2021-09-09","MMLP"
580,630,580,620,6773000,"2021-09-10","MMLP"
620,625,610,625,3587200,"2021-09-13","MMLP"
625,635,620,635,5902700,"2021-09-14","MMLP"
635,660,635,640,12121900,"2021-09-15","MMLP"
645,645,630,645,7568500,"2021-09-16","MMLP"
645,650,630,650,25429000,"2021-09-17","MMLP"
650,660,625,625,11909600,"2021-09-20","MMLP"
625,630,605,625,18724700,"2021-09-21","MMLP"
620,675,620,660,47998000,"2021-09-22","MMLP"
665,670,640,640,13337800,"2021-09-23","MMLP"
640,645,630,640,6921000,"2021-09-24","MMLP"
640,650,625,630,9268100,"2021-09-27","MMLP"
630,635,620,625,19399700,"2021-09-28","MMLP"
625,640,620,630,6140100,"2021-09-29","MMLP"
630,645,630,635,11917600,"2021-09-30","MMLP"
630,645,630,645,14544200,"2021-10-01","MMLP"
645,660,635,645,11182000,"2021-10-04","MMLP"
645,650,610,620,17133900,"2021-10-05","MMLP"
620,620,605,610,17379800,"2021-10-06","MMLP"
605,610,590,595,29178100,"2021-10-07","MMLP"
600,605,580,600,9765900,"2021-10-08","MMLP"
600,605,560,560,24544800,"2021-10-11","MMLP"
525,550,525,525,31190400,"2021-10-12","MMLP"
500,520,490,490,31630600,"2021-10-13","MMLP"
490,500,474,496,16274400,"2021-10-14","MMLP"
496,530,490,530,16490000,"2021-10-15","MMLP"
540,545,515,530,12160500,"2021-10-18","MMLP"
540,550,525,540,12973400,"2021-10-19","MMLP"
540,545,515,520,7654700,"2021-10-21","MMLP"
520,525,500,505,7253700,"2021-10-22","MMLP"
505,535,500,525,15592100,"2021-10-25","MMLP"
525,570,525,560,31401700,"2021-10-26","MMLP"
565,590,545,565,24073800,"2021-10-27","MMLP"
565,600,565,580,27682000,"2021-10-28","MMLP"
585,595,575,575,25415000,"2021-10-29","MMLP"
575,585,560,560,3876100,"2021-11-01","MMLP"
570,590,560,560,9218000,"2021-11-02","MMLP"
570,575,535,535,12373600,"2021-11-03","MMLP"
535,560,530,555,7230200,"2021-11-04","MMLP"
555,560,530,540,3016500,"2021-11-05","MMLP"
535,545,530,540,2913600,"2021-11-08","MMLP"
540,550,530,535,3879200,"2021-11-09","MMLP"
530,540,515,520,7408300,"2021-11-10","MMLP"
520,525,505,520,7153900,"2021-11-11","MMLP"
525,535,515,525,24778600,"2021-11-12","MMLP"
525,525,496,500,17299500,"2021-11-15","MMLP"
500,515,498,505,7737100,"2021-11-16","MMLP"
505,525,488,515,15617100,"2021-11-17","MMLP"
515,520,505,515,8728600,"2021-11-18","MMLP"
515,535,510,510,15072200,"2021-11-19","MMLP"
515,525,510,515,5960800,"2021-11-22","MMLP"
520,530,515,520,9681900,"2021-11-23","MMLP"
520,530,510,510,8502200,"2021-11-24","MMLP"
510,525,505,510,6041800,"2021-11-25","MMLP"
510,520,496,500,17366000,"2021-11-26","MMLP"
500,500,492,498,4538400,"2021-11-29","MMLP"
496,500,482,488,7435000,"2021-11-30","MMLP"
488,492,484,486,3755100,"2021-12-01","MMLP"
484,496,478,490,3145000,"2021-12-02","MMLP"
490,510,484,500,15530700,"2021-12-03","MMLP"
500,510,492,500,3676500,"2021-12-06","MMLP"
500,555,500,550,38816500,"2021-12-07","MMLP"
560,585,545,555,23896300,"2021-12-08","MMLP"
565,625,555,610,66675800,"2021-12-09","MMLP"
615,625,595,600,22378800,"2021-12-10","MMLP"
605,625,605,605,16896800,"2021-12-13","MMLP"
605,610,585,595,11286700,"2021-12-14","MMLP"
595,650,595,630,51704200,"2021-12-15","MMLP"
630,650,600,615,33839300,"2021-12-16","MMLP"
615,620,600,610,9249700,"2021-12-17","MMLP"
610,615,570,575,21192000,"2021-12-20","MMLP"
575,610,570,610,16054800,"2021-12-21","MMLP"
610,630,600,605,15602800,"2021-12-22","MMLP"
605,610,595,595,5528000,"2021-12-23","MMLP"
595,605,570,585,12009100,"2021-12-24","MMLP"
605,605,575,580,10842600,"2021-12-27","MMLP"
575,600,575,585,9165500,"2021-12-28","MMLP"
585,595,565,575,8494400,"2021-12-29","MMLP"
575,585,550,565,13771100,"2021-12-30","MMLP"
565,590,555,580,7292300,"2022-01-03","MMLP"
585,595,580,580,8092600,"2022-01-04","MMLP"
580,585,560,565,9527300,"2022-01-05","MMLP"
565,570,540,550,9994200,"2022-01-06","MMLP"
550,585,550,575,7844300,"2022-01-07","MMLP"
575,585,555,560,4646600,"2022-01-10","MMLP"
560,560,525,525,20259600,"2022-01-11","MMLP"
525,535,515,520,8154400,"2022-01-12","MMLP"
520,545,520,535,4562100,"2022-01-13","MMLP"
540,540,525,525,5647800,"2022-01-14","MMLP"
525,535,515,525,4107600,"2022-01-17","MMLP"
525,530,500,515,7225400,"2022-01-18","MMLP"
515,520,490,490,8373100,"2022-01-19","MMLP"
488,530,488,525,7514000,"2022-01-20","MMLP"
525,525,498,505,10200100,"2022-01-21","MMLP"
500,505,490,494,3532200,"2022-01-24","MMLP"
490,494,474,478,27593000,"2022-01-25","MMLP"
478,480,452,468,8963700,"2022-01-26","MMLP"
468,468,436,436,10569800,"2022-01-27","MMLP"
436,462,430,450,4616400,"2022-01-28","MMLP"
450,474,450,466,6191000,"2022-01-31","MMLP"
468,472,464,468,4035200,"2022-02-02","MMLP"
468,472,464,470,1787400,"2022-02-03","MMLP"
470,486,466,480,3177200,"2022-02-04","MMLP"
482,484,470,474,2653500,"2022-02-07","MMLP"
476,476,460,464,3123700,"2022-02-08","MMLP"
460,466,452,456,3899400,"2022-02-09","MMLP"
458,472,450,458,4241200,"2022-02-10","MMLP"
458,466,448,456,8876600,"2022-02-11","MMLP"
450,460,438,442,3572200,"2022-02-14","MMLP"
442,460,434,450,4354300,"2022-02-15","MMLP"
450,454,440,444,3966700,"2022-02-16","MMLP"
436,470,436,444,4110500,"2022-02-17","MMLP"
442,448,438,442,3530800,"2022-02-18","MMLP"
442,478,442,464,14485900,"2022-02-21","MMLP"
466,470,452,462,12877600,"2022-02-22","MMLP"
462,486,458,486,21032700,"2022-02-23","MMLP"
488,490,454,468,34978200,"2022-02-24","MMLP"
466,490,464,478,10744800,"2022-02-25","MMLP"
478,515,478,500,16177200,"2022-03-01","MMLP"
500,510,492,510,8204800,"2022-03-02","MMLP"
515,525,500,510,11978300,"2022-03-04","MMLP"
498,515,482,486,12556300,"2022-03-07","MMLP"
488,505,476,492,7895900,"2022-03-08","MMLP"
498,560,486,550,39850700,"2022-03-09","MMLP"
555,560,520,530,20334500,"2022-03-10","MMLP"
530,540,515,530,4784000,"2022-03-11","MMLP"
530,565,520,545,22561000,"2022-03-14","MMLP"
545,545,510,510,18093500,"2022-03-15","MMLP"
510,520,498,505,5682500,"2022-03-16","MMLP"
505,525,505,520,3964300,"2022-03-17","MMLP"
520,520,500,505,6573900,"2022-03-18","MMLP"
505,520,494,498,11111400,"2022-03-21","MMLP"
500,530,498,525,14893500,"2022-03-22","MMLP"
525,600,520,590,67196300,"2022-03-23","MMLP"
595,595,580,580,14589800,"2022-03-24","MMLP"
580,585,555,575,15355400,"2022-03-25","MMLP"
580,585,570,575,7469000,"2022-03-28","MMLP"
575,600,570,570,24360800,"2022-03-29","MMLP"
575,580,565,570,5457900,"2022-03-30","MMLP"
570,625,540,620,56515700,"2022-03-31","MMLP"
615,640,605,630,23354600,"2022-04-01","MMLP"
630,675,610,660,66076400,"2022-04-04","MMLP"
660,665,635,655,25655200,"2022-04-05","MMLP"
655,655,610,630,28062200,"2022-04-06","MMLP"
630,630,590,610,37838800,"2022-04-07","MMLP"
605,630,595,620,12798100,"2022-04-08","MMLP"
620,635,595,615,22511200,"2022-04-11","MMLP"
610,620,600,600,10624500,"2022-04-12","MMLP"
600,635,600,615,17566100,"2022-04-13","MMLP"
625,625,600,605,4655600,"2022-04-14","MMLP"
605,625,595,620,12142900,"2022-04-18","MMLP"
625,630,605,610,9533100,"2022-04-19","MMLP"
615,645,615,630,27394800,"2022-04-20","MMLP"
640,650,605,610,15309800,"2022-04-21","MMLP"
610,615,595,595,7571000,"2022-04-22","MMLP"
590,610,560,585,18396900,"2022-04-25","MMLP"
585,595,560,580,5348700,"2022-04-26","MMLP"
580,595,565,570,5878600,"2022-04-27","MMLP"
570,590,570,585,2323200,"2022-04-28","MMLP"
585,600,545,550,10122500,"2022-05-09","MMLP"
570,570,515,515,9914800,"2022-05-10","MMLP"
570,570,510,515,4065600,"2022-05-11","MMLP"
550,550,480,480,7521600,"2022-05-12","MMLP"
470,480,458,466,10510700,"2022-05-13","MMLP"
466,492,466,490,4734300,"2022-05-17","MMLP"
496,505,490,494,6115900,"2022-05-18","MMLP"
494,494,464,476,13655500,"2022-05-19","MMLP"
478,492,476,480,6249400,"2022-05-20","MMLP"
480,498,466,466,7965000,"2022-05-23","MMLP"
466,478,454,460,10378300,"2022-05-24","MMLP"
460,466,446,450,8003300,"2022-05-25","MMLP"
454,470,454,460,9410000,"2022-05-27","MMLP"
460,498,460,480,12260200,"2022-05-30","MMLP"
482,498,482,490,8970800,"2022-05-31","MMLP"
492,496,482,492,7490000,"2022-06-02","MMLP"
492,494,464,484,10208000,"2022-06-03","MMLP"
484,498,480,488,10514300,"2022-06-06","MMLP"
488,510,488,500,4236900,"2022-06-07","MMLP"
520,520,490,496,6206900,"2022-06-08","MMLP"
500,500,488,490,4054900,"2022-06-09","MMLP"
490,498,482,492,4084600,"2022-06-10","MMLP"
490,490,458,466,6760700,"2022-06-13","MMLP"
460,496,448,486,3988700,"2022-06-14","MMLP"
486,494,460,490,3810100,"2022-06-15","MMLP"
490,492,478,480,3083100,"2022-06-16","MMLP"
480,488,468,488,2457000,"2022-06-17","MMLP"
488,494,462,474,3316200,"2022-06-20","MMLP"
474,474,462,464,6720700,"2022-06-21","MMLP"
468,470,464,464,2788100,"2022-06-22","MMLP"
468,470,454,454,2493000,"2022-06-23","MMLP"
456,472,450,468,1554000,"2022-06-24","MMLP"
470,476,454,472,2098400,"2022-06-27","MMLP"
470,474,462,462,1195700,"2022-06-28","MMLP"
466,468,454,458,921700,"2022-06-29","MMLP"
458,460,436,448,4226300,"2022-06-30","MMLP"
452,452,418,418,9861900,"2022-07-01","MMLP"
414,418,390,396,7590100,"2022-07-04","MMLP"
396,410,380,410,3205200,"2022-07-05","MMLP"
406,414,382,398,2446900,"2022-07-06","MMLP"
398,420,390,416,1964700,"2022-07-07","MMLP"
416,424,408,418,1294300,"2022-07-08","MMLP"
418,418,396,396,1419800,"2022-07-11","MMLP"
396,410,382,398,2196800,"2022-07-12","MMLP"
400,402,392,396,1822400,"2022-07-13","MMLP"
392,392,384,386,1757800,"2022-07-14","MMLP"
388,398,370,394,3612700,"2022-07-15","MMLP"
394,482,390,440,55667600,"2022-07-18","MMLP"
450,452,426,440,17679800,"2022-07-19","MMLP"
442,446,414,424,18359000,"2022-07-20","MMLP"
426,432,418,420,3685700,"2022-07-21","MMLP"
420,438,420,434,7029500,"2022-07-22","MMLP"
440,540,438,520,81006500,"2022-07-25","MMLP"
530,560,498,500,30336400,"2022-07-26","MMLP"
500,560,490,525,35656200,"2022-07-27","MMLP"
530,545,505,505,13645100,"2022-07-28","MMLP"
525,525,500,510,18600400,"2022-07-29","MMLP"
510,520,500,505,9264200,"2022-08-01","MMLP"
510,515,496,500,9236500,"2022-08-02","MMLP"
500,540,500,505,16203100,"2022-08-03","MMLP"
510,515,500,500,10229400,"2022-08-04","MMLP"
500,505,498,505,7563600,"2022-08-05","MMLP"
505,515,496,496,8684600,"2022-08-08","MMLP"
496,515,494,510,17172400,"2022-08-09","MMLP"
515,555,510,515,62517900,"2022-08-10","MMLP"
520,530,505,505,13088900,"2022-08-11","MMLP"
505,515,500,500,9630900,"2022-08-12","MMLP"
505,520,500,500,7814600,"2022-08-15","MMLP"
505,510,492,492,13416300,"2022-08-16","MMLP"
494,505,490,498,6355400,"2022-08-18","MMLP"
505,505,494,494,5799400,"2022-08-19","MMLP"
494,496,464,464,22912400,"2022-08-22","MMLP"
464,486,448,478,7546200,"2022-08-23","MMLP"
490,498,478,480,7396600,"2022-08-24","MMLP"
486,496,476,478,5405100,"2022-08-25","MMLP"
480,486,470,478,2038800,"2022-08-26","MMLP"
472,474,458,466,4506900,"2022-08-29","MMLP"
466,474,466,466,2104800,"2022-08-30","MMLP"
466,478,464,472,1702000,"2022-08-31","MMLP"
470,488,468,472,990400,"2022-09-01","MMLP"
472,472,456,462,3787800,"2022-09-02","MMLP"
462,480,462,478,6500700,"2022-09-05","MMLP"
480,492,480,484,8517700,"2022-09-06","MMLP"
484,490,470,470,6310700,"2022-09-07","MMLP"
474,482,470,470,3087700,"2022-09-08","MMLP"
470,482,464,478,10091200,"2022-09-09","MMLP"
480,480,466,472,5506600,"2022-09-12","MMLP"
472,484,470,472,8976600,"2022-09-13","MMLP"
470,476,464,472,5569800,"2022-09-14","MMLP"
472,478,462,468,8222400,"2022-09-15","MMLP"
468,468,444,444,17221700,"2022-09-16","MMLP"
460,468,438,464,14526900,"2022-09-19","MMLP"
470,470,458,460,5210100,"2022-09-20","MMLP"
462,466,452,456,3826200,"2022-09-21","MMLP"
454,466,452,460,4600300,"2022-09-22","MMLP"
470,480,462,472,6724600,"2022-09-23","MMLP"
474,478,440,446,21229000,"2022-09-26","MMLP"
460,460,426,454,20761700,"2022-09-27","MMLP"
460,466,454,454,6632800,"2022-09-28","MMLP"
464,464,434,450,12123400,"2022-09-29","MMLP"
460,460,440,442,2835200,"2022-09-30","MMLP"
450,460,444,460,3886200,"2022-10-03","MMLP"
480,480,456,460,10329000,"2022-10-04","MMLP"
462,468,458,462,3496900,"2022-10-05","MMLP"
470,474,460,462,3519000,"2022-10-06","MMLP"
478,480,456,460,3219000,"2022-10-07","MMLP"
464,464,456,456,2770300,"2022-10-10","MMLP"
460,464,444,452,5166200,"2022-10-11","MMLP"
454,464,446,454,5377600,"2022-10-12","MMLP"
464,494,452,452,41684600,"2022-10-13","MMLP"
460,468,450,460,7592700,"2022-10-14","MMLP"
460,480,460,470,7957100,"2022-10-17","MMLP"
478,490,472,490,12161000,"2022-10-18","MMLP"
494,494,480,480,7210600,"2022-10-19","MMLP"
484,488,480,486,3435800,"2022-10-20","MMLP"
488,490,478,482,7992500,"2022-10-21","MMLP"
480,486,476,478,6059300,"2022-10-24","MMLP"
480,480,468,476,7020600,"2022-10-25","MMLP"
474,482,470,476,6371800,"2022-10-26","MMLP"
480,480,472,478,4638800,"2022-10-27","MMLP"
480,494,464,478,31106800,"2022-10-28","MMLP"
480,484,468,474,8215600,"2022-10-31","MMLP"
476,480,468,474,5015200,"2022-11-01","MMLP"
480,482,458,460,14148800,"2022-11-02","MMLP"
470,470,456,458,5944000,"2022-11-03","MMLP"
470,470,440,446,16539800,"2022-11-04","MMLP"
446,460,430,434,12831300,"2022-11-07","MMLP"
434,434,410,412,14939800,"2022-11-08","MMLP"
412,424,404,412,5435800,"2022-11-09","MMLP"
412,412,402,406,6488400,"2022-11-10","MMLP"
412,426,404,406,5546700,"2022-11-11","MMLP"
408,416,402,412,5880100,"2022-11-14","MMLP"
414,424,412,422,6992800,"2022-11-15","MMLP"
422,426,414,422,10071400,"2022-11-16","MMLP"
424,430,418,424,4251900,"2022-11-17","MMLP"
424,430,420,424,5854300,"2022-11-18","MMLP"
424,432,420,428,4692700,"2022-11-21","MMLP"
434,434,420,426,7342500,"2022-11-22","MMLP"
424,426,416,426,5111400,"2022-11-23","MMLP"
426,438,424,424,3916000,"2022-11-24","MMLP"
424,428,422,422,2683500,"2022-11-25","MMLP"
424,428,420,426,4680100,"2022-11-28","MMLP"
424,432,422,424,1275100,"2022-11-29","MMLP"
428,428,420,424,1842800,"2022-11-30","MMLP"
424,428,424,426,612900,"2022-12-01","MMLP"
426,430,424,426,1971900,"2022-12-02","MMLP"
432,432,424,428,2382100,"2022-12-05","MMLP"
428,432,424,426,6589300,"2022-12-06","MMLP"
428,428,410,414,4118300,"2022-12-07","MMLP"
424,424,406,416,4261400,"2022-12-08","MMLP"
416,420,406,408,4420500,"2022-12-09","MMLP"
408,438,408,436,10900300,"2022-12-12","MMLP"
438,462,424,462,11229900,"2022-12-13","MMLP"
462,482,458,480,19574300,"2022-12-14","MMLP"
484,494,474,478,17993400,"2022-12-15","MMLP"
476,492,472,480,7640900,"2022-12-16","MMLP"
480,480,470,472,1450600,"2022-12-19","MMLP"
472,476,444,456,5198100,"2022-12-20","MMLP"
470,470,446,458,3268200,"2022-12-21","MMLP"
460,470,456,466,4836600,"2022-12-22","MMLP"
466,468,462,466,4204100,"2022-12-23","MMLP"
470,480,460,460,1750800,"2022-12-26","MMLP"
460,470,456,460,2602700,"2022-12-27","MMLP"
460,462,454,454,3552000,"2022-12-28","MMLP"
454,460,450,456,4902400,"2022-12-29","MMLP"
456,474,452,474,8883000,"2022-12-30","MMLP"
472,500,466,500,31298600,"2023-01-02","MMLP"
500,505,476,476,21597200,"2023-01-03","MMLP"
480,482,466,466,7482500,"2023-01-04","MMLP"
476,476,452,466,7093200,"2023-01-05","MMLP"
470,488,466,474,10855900,"2023-01-06","MMLP"
480,484,464,468,3956300,"2023-01-09","MMLP"
476,480,460,466,4311500,"2023-01-10","MMLP"
474,478,466,476,2492200,"2023-01-11","MMLP"
480,484,468,470,5961600,"2023-01-12","MMLP"
480,480,462,470,5057100,"2023-01-13","MMLP"
480,486,468,478,5233900,"2023-01-16","MMLP"
480,484,470,478,3494600,"2023-01-17","MMLP"
480,490,478,490,2937200,"2023-01-18","MMLP"
496,496,482,484,1301700,"2023-01-19","MMLP"
484,488,480,482,1567200,"2023-01-20","MMLP"
482,486,476,484,4322900,"2023-01-24","MMLP"
484,484,474,474,1616700,"2023-01-25","MMLP"
474,474,456,468,3391800,"2023-01-26","MMLP"
472,482,464,470,3412800,"2023-01-27","MMLP"
470,470,458,458,3987700,"2023-01-30","MMLP"
462,466,456,458,1142500,"2023-01-31","MMLP"
458,464,454,458,1380200,"2023-02-01","MMLP"
458,462,450,458,1359700,"2023-02-02","MMLP"
458,484,458,470,9438800,"2023-02-03","MMLP"
470,484,468,478,3885300,"2023-02-06","MMLP"
478,482,466,466,2435800,"2023-02-07","MMLP"
466,470,460,470,2197100,"2023-02-08","MMLP"
470,472,464,470,1441000,"2023-02-09","MMLP"
470,472,466,470,1588700,"2023-02-10","MMLP"
470,478,468,472,2028700,"2023-02-13","MMLP"
472,472,466,468,1481300,"2023-02-14","MMLP"
470,472,466,466,1869100,"2023-02-15","MMLP"
470,474,466,472,1466800,"2023-02-16","MMLP"
472,474,470,472,697200,"2023-02-17","MMLP"
472,484,470,470,5879200,"2023-02-20","MMLP"
470,476,470,470,874700,"2023-02-21","MMLP"
470,472,464,472,1406000,"2023-02-22","MMLP"
472,472,460,468,2557800,"2023-02-23","MMLP"
468,474,466,472,3281400,"2023-02-24","MMLP"
480,482,468,476,9188100,"2023-02-27","MMLP"
476,494,476,478,18695900,"2023-02-28","MMLP"
486,492,474,474,6802100,"2023-03-01","MMLP"
474,480,474,478,1834800,"2023-03-02","MMLP"
478,480,470,480,2064200,"2023-03-03","MMLP"
480,480,474,476,3730700,"2023-03-06","MMLP"
476,478,470,472,1844800,"2023-03-07","MMLP"
470,474,466,474,1427600,"2023-03-08","MMLP"
474,474,468,468,489700,"2023-03-09","MMLP"
468,470,462,468,1187300,"2023-03-10","MMLP"
466,472,460,466,2398600,"2023-03-13","MMLP"
464,466,458,458,3134500,"2023-03-14","MMLP"
460,472,460,470,3395600,"2023-03-15","MMLP"
472,474,470,470,1517200,"2023-03-16","MMLP"
470,472,468,470,821400,"2023-03-17","MMLP"
470,472,460,470,288400,"2023-03-20","MMLP"
470,470,470,470,319300,"2023-03-21","MMLP"
470,478,466,478,3483300,"2023-03-24","MMLP"
478,478,472,476,238100,"2023-03-27","MMLP"
476,476,472,472,611800,"2023-03-28","MMLP"
472,474,468,472,478500,"2023-03-29","MMLP"
468,472,462,464,2535800,"2023-03-30","MMLP"
464,470,464,468,1763200,"2023-03-31","MMLP"
468,474,466,472,2564800,"2023-04-03","MMLP"
472,482,472,478,3077100,"2023-04-04","MMLP"
474,482,474,478,2941500,"2023-04-05","MMLP"
480,480,474,474,1385300,"2023-04-06","MMLP"
476,476,472,476,2355700,"2023-04-10","MMLP"
476,478,474,474,728500,"2023-04-11","MMLP"
474,478,474,476,1436700,"2023-04-12","MMLP"
476,478,476,478,2170400,"2023-04-13","MMLP"
478,480,472,478,3281800,"2023-04-14","MMLP"
478,480,474,480,2384600,"2023-04-17","MMLP"
480,480,472,474,3611800,"2023-04-18","MMLP"
474,478,472,474,493400,"2023-04-26","MMLP"
474,480,474,480,4429100,"2023-04-27","MMLP"
480,490,480,486,2408700,"2023-04-28","MMLP"
486,488,478,480,4538000,"2023-05-02","MMLP"
482,490,472,476,6075400,"2023-05-03","MMLP"
476,482,474,478,1539400,"2023-05-04","MMLP"
478,482,474,478,816200,"2023-05-05","MMLP"
474,480,446,446,6364800,"2023-05-08","MMLP"
446,460,416,444,6867600,"2023-05-09","MMLP"
446,452,440,442,1765400,"2023-05-10","MMLP"
438,442,428,430,1421800,"2023-05-11","MMLP"
430,450,422,446,1010900,"2023-05-12","MMLP"
444,444,436,444,562000,"2023-05-15","MMLP"
444,444,428,432,1147600,"2023-05-16","MMLP"
434,434,422,424,855200,"2023-05-17","MMLP"
428,446,420,434,858500,"2023-05-19","MMLP"
434,438,428,434,428800,"2023-05-22","MMLP"
432,470,424,436,3409500,"2023-05-23","MMLP"
436,442,428,428,805200,"2023-05-24","MMLP"
428,434,426,430,230400,"2023-05-25","MMLP"
430,440,430,430,140700,"2023-05-26","MMLP"
432,442,424,424,433600,"2023-05-29","MMLP"
426,448,420,448,636100,"2023-05-30","MMLP"
432,446,426,426,881300,"2023-05-31","MMLP"
432,432,424,432,757200,"2023-06-05","MMLP"
434,440,430,436,413500,"2023-06-06","MMLP"
432,432,430,432,882900,"2023-06-07","MMLP"
432,444,432,436,1119900,"2023-06-08","MMLP"
436,436,428,436,26948800,"2023-06-09","MMLP"
436,440,428,436,3502200,"2023-06-12","MMLP"
436,440,428,430,5611400,"2023-06-13","MMLP"
432,434,416,418,3466900,"2023-06-14","MMLP"
424,428,412,412,4725900,"2023-06-15","MMLP"
412,424,404,408,7795000,"2023-06-16","MMLP"
408,420,408,418,1094300,"2023-06-19","MMLP"
420,442,418,430,6741300,"2023-06-20","MMLP"
430,430,408,412,9718800,"2023-06-21","MMLP"
408,426,400,416,5812200,"2023-06-22","MMLP"
420,424,418,420,2833800,"2023-06-23","MMLP"
420,422,416,418,1624400,"2023-06-26","MMLP"
418,420,416,418,9040000,"2023-06-27","MMLP"
418,424,414,418,3964400,"2023-07-03","MMLP"
420,422,416,418,8567400,"2023-07-04","MMLP"
420,422,414,418,6840400,"2023-07-05","MMLP"
416,420,414,420,8968500,"2023-07-06","MMLP"
420,422,414,420,4682500,"2023-07-07","MMLP"
422,436,420,428,6018700,"2023-07-10","MMLP"
432,436,426,426,1402900,"2023-07-11","MMLP"
428,434,426,428,1389400,"2023-07-12","MMLP"
430,438,422,424,1378400,"2023-07-13","MMLP"
430,430,420,420,1891800,"2023-07-14","MMLP"
420,428,418,420,2486400,"2023-07-17","MMLP"
420,426,418,420,2502000,"2023-07-18","MMLP"
422,426,418,422,3273500,"2023-07-20","MMLP"
422,424,416,420,4831900,"2023-07-21","MMLP"
422,424,420,422,1003300,"2023-07-24","MMLP"
422,424,416,422,2412800,"2023-07-25","MMLP"
422,422,420,420,3013800,"2023-07-26","MMLP"
420,426,420,422,1344000,"2023-07-27","MMLP"
422,426,420,422,1054600,"2023-07-28","MMLP"
424,424,418,420,1810400,"2023-07-31","MMLP"
422,426,420,424,1475800,"2023-08-01","MMLP"
426,426,420,420,1399900,"2023-08-02","MMLP"
420,424,418,420,2950900,"2023-08-03","MMLP"
420,424,418,418,1989400,"2023-08-04","MMLP"
420,422,418,422,2373400,"2023-08-07","MMLP"
424,426,420,426,766300,"2023-08-08","MMLP"
426,426,418,420,5807100,"2023-08-09","MMLP"
420,424,420,422,1110400,"2023-08-10","MMLP"
422,424,420,422,1018400,"2023-08-11","MMLP"
424,424,420,422,952300,"2023-08-14","MMLP"
422,426,420,422,2087400,"2023-08-15","MMLP"
422,424,418,422,3208900,"2023-08-16","MMLP"
420,422,420,422,709900,"2023-08-18","MMLP"
422,422,420,420,1281800,"2023-08-21","MMLP"
420,424,420,422,810200,"2023-08-22","MMLP"
420,432,420,426,1143500,"2023-08-23","MMLP"
426,426,420,420,894900,"2023-08-24","MMLP"
420,426,420,422,289400,"2023-08-25","MMLP"
422,422,420,422,591600,"2023-08-28","MMLP"
422,424,420,424,468400,"2023-08-29","MMLP"
422,424,420,422,1755700,"2023-08-30","MMLP"
424,424,420,420,714700,"2023-08-31","MMLP"
420,422,420,420,692000,"2023-09-01","MMLP"
422,422,420,420,296700,"2023-09-04","MMLP"
422,424,420,420,463000,"2023-09-05","MMLP"
422,422,420,422,1187000,"2023-09-06","MMLP"
420,424,420,422,307900,"2023-09-07","MMLP"
420,424,420,422,537500,"2023-09-08","MMLP"
422,424,420,422,758500,"2023-09-11","MMLP"
422,424,420,424,245200,"2023-09-12","MMLP"
422,424,420,424,1320100,"2023-09-13","MMLP"
420,422,420,422,1867800,"2023-09-14","MMLP"
424,424,392,394,10516100,"2023-09-15","MMLP"
400,400,374,382,3901700,"2023-09-18","MMLP"
382,396,382,390,1412000,"2023-09-19","MMLP"
390,394,372,394,3038800,"2023-09-20","MMLP"
394,396,390,394,255300,"2023-09-21","MMLP"
394,398,392,394,255900,"2023-09-22","MMLP"
394,394,382,388,854400,"2023-09-25","MMLP"
388,394,380,390,1787600,"2023-09-26","MMLP"
390,392,382,388,272900,"2023-09-27","MMLP"
392,392,372,372,1644800,"2023-09-29","MMLP"
378,386,368,372,2680700,"2023-10-02","MMLP"
372,376,366,368,1232700,"2023-10-03","MMLP"
368,372,362,366,756400,"2023-10-04","MMLP"
366,366,362,362,340500,"2023-10-05","MMLP"
362,390,360,374,10208900,"2023-10-06","MMLP"
380,390,370,380,591400,"2023-10-09","MMLP"
380,388,380,382,100900,"2023-10-10","MMLP"
384,390,372,384,1465200,"2023-10-11","MMLP"
380,386,374,384,399300,"2023-10-12","MMLP"
386,410,386,392,3945900,"2023-10-13","MMLP"
392,392,380,382,504500,"2023-10-16","MMLP"
382,390,376,382,752100,"2023-10-17","MMLP"
382,388,378,380,16300,"2023-10-18","MMLP"
380,384,378,378,313000,"2023-10-19","MMLP"
376,376,370,370,253300,"2023-10-20","MMLP"
370,376,360,360,434000,"2023-10-23","MMLP"
364,368,360,364,168700,"2023-10-24","MMLP"
364,368,344,344,1570900,"2023-10-25","MMLP"
346,368,346,348,266400,"2023-10-26","MMLP"
348,358,344,344,57600,"2023-10-27","MMLP"
344,354,330,344,246200,"2023-10-30","MMLP"
360,360,340,344,158600,"2023-10-31","MMLP"
342,344,340,342,851800,"2023-11-01","MMLP"
340,340,330,340,877400,"2023-11-02","MMLP"
336,342,334,340,744700,"2023-11-03","MMLP"
338,346,336,346,671900,"2023-11-06","MMLP"
358,358,340,348,526500,"2023-11-07","MMLP"
348,360,338,344,1071700,"2023-11-08","MMLP"
344,344,336,342,92600,"2023-11-09","MMLP"
344,344,334,340,214300,"2023-11-10","MMLP"
340,344,330,330,973400,"2023-11-13","MMLP"
332,344,330,342,349300,"2023-11-14","MMLP"
346,350,336,338,81700,"2023-11-15","MMLP"
336,346,332,338,557800,"2023-11-16","MMLP"
332,340,332,338,528800,"2023-11-17","MMLP"
336,340,332,338,311600,"2023-11-20","MMLP"
338,338,330,336,1953900,"2023-11-21","MMLP"
336,336,324,328,699000,"2023-11-22","MMLP"
328,328,318,318,1982700,"2023-11-23","MMLP"
318,320,308,308,2748100,"2023-11-24","MMLP"
310,314,306,308,1851300,"2023-11-27","MMLP"
308,310,302,302,574000,"2023-11-28","MMLP"
300,302,288,288,9347100,"2023-11-29","MMLP"
288,290,280,282,12311300,"2023-11-30","MMLP"
284,330,276,302,4968500,"2023-12-01","MMLP"
308,310,296,304,1721200,"2023-12-04","MMLP"
304,330,300,326,2338300,"2023-12-05","MMLP"
328,330,318,322,651900,"2023-12-06","MMLP"
320,326,308,310,403100,"2023-12-07","MMLP"
312,320,308,320,240100,"2023-12-08","MMLP"
320,320,308,316,688400,"2023-12-11","MMLP"
316,326,308,322,728400,"2023-12-12","MMLP"
310,322,290,292,2123700,"2023-12-13","MMLP"
298,304,290,296,1551800,"2023-12-14","MMLP"
298,300,294,296,1186700,"2023-12-15","MMLP"
292,306,292,306,584200,"2023-12-18","MMLP"
304,308,302,302,36500,"2023-12-19","MMLP"
298,302,296,298,1200600,"2023-12-20","MMLP"
300,300,296,300,1166300,"2023-12-21","MMLP"
300,300,296,298,1108700,"2023-12-22","MMLP"
298,300,288,300,1049400,"2023-12-27","MMLP"
300,300,292,300,699400,"2023-12-28","MMLP"
300,308,298,298,495800,"2023-12-29","MMLP"
298,304,298,300,201500,"2024-01-02","MMLP"
300,304,298,300,309700,"2024-01-03","MMLP"
298,310,298,308,274800,"2024-01-04","MMLP"
304,310,304,304,424400,"2024-01-05","MMLP"
302,306,302,306,346100,"2024-01-08","MMLP"
308,308,302,304,239100,"2024-01-09","MMLP"
302,304,298,302,854400,"2024-01-10","MMLP"
300,306,300,302,826800,"2024-01-11","MMLP"
300,310,300,302,1823900,"2024-01-12","MMLP"
302,306,300,304,653000,"2024-01-15","MMLP"
306,306,302,302,153200,"2024-01-16","MMLP"
302,304,300,304,855200,"2024-01-17","MMLP"
304,304,300,302,124500,"2024-01-18","MMLP"
304,306,300,302,2401500,"2024-01-19","MMLP"
306,306,300,304,255700,"2024-01-22","MMLP"
302,310,302,308,1470200,"2024-01-23","MMLP"
310,350,298,312,2045600,"2024-01-24","MMLP"
310,320,304,318,369000,"2024-01-25","MMLP"
318,322,308,320,303700,"2024-01-26","MMLP"
318,320,308,310,198400,"2024-01-29","MMLP"
308,316,308,310,94800,"2024-01-30","MMLP"
310,320,310,316,102200,"2024-01-31","MMLP"
312,332,312,318,868700,"2024-02-01","MMLP"
316,324,314,314,415100,"2024-02-02","MMLP"
320,326,310,324,69500,"2024-02-05","MMLP"
324,330,320,330,402800,"2024-02-06","MMLP"
330,340,328,338,800700,"2024-02-07","MMLP"
332,332,308,316,362100,"2024-02-12","MMLP"
318,328,316,320,707700,"2024-02-13","MMLP"
320,330,312,314,234400,"2024-02-15","MMLP"
328,328,312,318,666700,"2024-02-16","MMLP"
320,326,314,326,359400,"2024-02-19","MMLP"
316,326,316,320,154200,"2024-02-20","MMLP"
326,334,314,328,1224100,"2024-02-21","MMLP"
318,326,316,320,952600,"2024-02-22","MMLP"
314,324,312,316,396900,"2024-02-23","MMLP"
316,338,316,320,318200,"2024-02-26","MMLP"
320,328,320,320,38100,"2024-02-27","MMLP"
320,340,320,334,139800,"2024-02-28","MMLP"
330,334,326,330,94100,"2024-02-29","MMLP"
330,330,310,324,599800,"2024-03-01","MMLP"
324,324,314,314,96400,"2024-03-04","MMLP"
314,322,312,314,340900,"2024-03-05","MMLP"
320,330,312,312,84700,"2024-03-06","MMLP"
312,320,310,316,403100,"2024-03-07","MMLP"
316,316,310,312,285800,"2024-03-08","MMLP"
312,314,306,306,519900,"2024-03-13","MMLP"
306,312,304,306,548500,"2024-03-14","MMLP"
310,310,300,300,680900,"2024-03-15","MMLP"
300,306,298,306,283100,"2024-03-18","MMLP"
302,308,300,308,114200,"2024-03-19","MMLP"
308,310,302,308,282500,"2024-03-20","MMLP"
310,318,304,316,176600,"2024-03-21","MMLP"
316,316,304,308,25100,"2024-03-22","MMLP"
308,308,300,304,376700,"2024-03-25","MMLP"
304,304,296,298,716000,"2024-03-26","MMLP"
296,300,292,292,328400,"2024-03-27","MMLP"
292,310,290,306,1325500,"2024-03-28","MMLP"
304,304,294,300,152600,"2024-04-01","MMLP"
298,298,294,296,99700,"2024-04-02","MMLP"
296,296,292,294,622600,"2024-04-03","MMLP"
292,298,290,290,3115900,"2024-04-04","MMLP"
290,294,290,290,811600,"2024-04-05","MMLP"
290,290,276,280,2582400,"2024-04-16","MMLP"
280,280,270,280,792900,"2024-04-17","MMLP"
270,278,270,274,765200,"2024-04-18","MMLP"
270,274,268,274,908700,"2024-04-19","MMLP"
270,274,268,268,965000,"2024-04-22","MMLP"
268,274,268,270,575300,"2024-04-23","MMLP"
270,288,270,286,433600,"2024-04-24","MMLP"
278,280,258,268,3197200,"2024-04-25","MMLP"
270,278,270,274,943800,"2024-04-26","MMLP"
276,276,274,274,57300,"2024-04-29","MMLP"
276,276,272,276,34400,"2024-04-30","MMLP"
276,280,272,276,994700,"2024-05-02","MMLP"
274,274,272,272,2091800,"2024-05-03","MMLP"
272,278,272,276,197800,"2024-05-06","MMLP"
276,278,270,276,143600,"2024-05-07","MMLP"
276,276,270,274,185800,"2024-05-08","MMLP"
274,278,270,274,321700,"2024-05-13","MMLP"
270,278,264,278,9571500,"2024-05-14","MMLP"
278,284,272,272,255300,"2024-05-15","MMLP"
278,280,272,280,19500,"2024-05-16","MMLP"
284,284,276,278,284000,"2024-05-17","MMLP"
278,290,272,288,918600,"2024-05-20","MMLP"
288,316,284,304,1985400,"2024-05-21","MMLP"
304,304,294,298,1119400,"2024-05-22","MMLP"
302,310,292,304,616100,"2024-05-27","MMLP"
306,320,306,320,1847900,"2024-05-28","MMLP"
320,330,292,296,2133400,"2024-05-29","MMLP"
296,322,294,294,2975900,"2024-05-30","MMLP"
294,326,294,324,1946100,"2024-05-31","MMLP"
324,338,318,336,2885700,"2024-06-03","MMLP"
338,338,312,332,510100,"2024-06-04","MMLP"
330,330,314,322,2075800,"2024-06-05","MMLP"
322,330,318,330,644700,"2024-06-06","MMLP"
328,328,322,328,592000,"2024-06-07","MMLP"
322,334,322,334,2054900,"2024-06-10","MMLP"
328,328,322,322,341600,"2024-06-11","MMLP"
322,326,316,324,2997400,"2024-06-12","MMLP"
326,330,316,320,613500,"2024-06-13","MMLP"
320,320,318,318,1100600,"2024-06-14","MMLP"
324,326,310,322,1340500,"2024-06-19","MMLP"
324,326,322,324,764200,"2024-06-20","MMLP"
324,326,320,324,7490800,"2024-06-21","MMLP"
324,328,324,326,100400,"2024-06-24","MMLP"
326,326,324,326,44200,"2024-06-25","MMLP"
326,326,322,324,508600,"2024-06-26","MMLP"
324,324,316,322,316000,"2024-06-27","MMLP"
324,326,322,326,116700,"2024-06-28","MMLP"
326,334,324,330,1910200,"2024-07-01","MMLP"
330,330,326,328,782000,"2024-07-02","MMLP"
330,336,326,334,3214700,"2024-07-03","MMLP"
332,336,330,334,1189200,"2024-07-04","MMLP"
334,334,332,334,1356200,"2024-07-05","MMLP"
334,340,334,336,788500,"2024-07-08","MMLP"
328,340,328,338,1298500,"2024-07-09","MMLP"
338,340,336,338,280100,"2024-07-10","MMLP"
338,340,338,340,3153000,"2024-07-11","MMLP"
338,342,338,342,160500,"2024-07-12","MMLP"
344,344,340,342,173600,"2024-07-15","MMLP"
342,348,340,344,1374500,"2024-07-16","MMLP"
344,344,342,344,460900,"2024-07-17","MMLP"
342,344,342,344,1482100,"2024-07-18","MMLP"
344,344,342,344,32400,"2024-07-19","MMLP"
342,344,342,342,3813700,"2024-07-22","MMLP"
344,344,342,342,494400,"2024-07-23","MMLP"
342,346,342,346,295200,"2024-07-24","MMLP"
346,346,342,342,1544500,"2024-07-25","MMLP"
344,346,342,346,625100,"2024-07-26","MMLP"
344,346,342,344,316500,"2024-07-29","MMLP"
342,348,342,346,150100,"2024-07-30","MMLP"
348,350,346,348,1805500,"2024-07-31","MMLP"
354,354,348,348,307400,"2024-08-01","MMLP"
350,350,348,348,194000,"2024-08-02","MMLP"
350,350,346,348,3081800,"2024-08-05","MMLP"
348,358,330,340,1617200,"2024-08-06","MMLP"
340,346,326,344,146600,"2024-08-07","MMLP"
344,344,338,340,86000,"2024-08-08","MMLP"
334,346,324,326,363000,"2024-08-09","MMLP"
326,332,310,318,889600,"2024-08-12","MMLP"
318,330,318,320,1183700,"2024-08-13","MMLP"
330,330,316,324,318000,"2024-08-14","MMLP"
330,334,326,334,899300,"2024-08-15","MMLP"
334,340,328,332,443900,"2024-08-16","MMLP"
332,350,330,332,4057500,"2024-08-19","MMLP"
332,344,332,342,260400,"2024-08-20","MMLP"
342,404,340,400,5910500,"2024-08-21","MMLP"
400,408,378,382,2243300,"2024-08-22","MMLP"
382,398,380,382,1020200,"2024-08-23","MMLP"
384,392,380,390,2001700,"2024-08-26","MMLP"
382,404,382,404,1970500,"2024-08-27","MMLP"
404,432,404,428,5834000,"2024-08-28","MMLP"
428,432,416,428,1219300,"2024-08-29","MMLP"
430,430,416,420,1479600,"2024-08-30","MMLP"
422,426,410,420,296300,"2024-09-02","MMLP"
422,424,418,424,429800,"2024-09-03","MMLP"
418,430,410,428,658500,"2024-09-04","MMLP"
428,432,424,432,272600,"2024-09-05","MMLP"
432,438,430,430,717300,"2024-09-06","MMLP"
430,436,430,432,856400,"2024-09-09","MMLP"
432,434,414,414,997700,"2024-09-10","MMLP"
414,418,400,418,732200,"2024-09-11","MMLP"
416,420,410,418,543000,"2024-09-12","MMLP"
410,414,410,412,51500,"2024-09-13","MMLP"
414,418,408,412,668700,"2024-09-17","MMLP"
406,416,400,414,237100,"2024-09-18","MMLP"
414,416,408,414,1522900,"2024-09-19","MMLP"
416,416,410,410,101000,"2024-09-20","MMLP"
406,414,400,404,937400,"2024-09-23","MMLP"
400,406,396,406,1720600,"2024-09-24","MMLP"
400,406,398,400,1293800,"2024-09-25","MMLP"
406,460,400,440,5309100,"2024-09-26","MMLP"
440,448,438,448,5748300,"2024-09-27","MMLP"
452,460,448,450,2004500,"2024-09-30","MMLP"
450,498,450,472,16227000,"2024-10-01","MMLP"
480,496,450,466,2966900,"2024-10-02","MMLP"
466,466,446,458,236100,"2024-10-03","MMLP"
458,468,458,464,1315800,"2024-10-04","MMLP"
464,466,404,430,2120200,"2024-10-07","MMLP"
430,450,430,442,1596000,"2024-10-08","MMLP"
442,452,440,450,439000,"2024-10-09","MMLP"
448,458,438,450,4643400,"2024-10-10","MMLP"
450,454,448,454,1487800,"2024-10-11","MMLP"
454,486,454,484,2480000,"2024-10-14","MMLP"
484,486,464,480,1007700,"2024-10-15","MMLP"
478,480,464,476,802700,"2024-10-16","MMLP"
478,482,468,480,1017900,"2024-10-17","MMLP"
450,488,450,488,1922000,"2024-10-18","MMLP"
486,505,482,500,4720300,"2024-10-21","MMLP"
500,525,500,525,5143500,"2024-10-22","MMLP"
525,525,505,510,2040000,"2024-10-23","MMLP"
505,515,498,500,3337900,"2024-10-24","MMLP"
505,530,498,525,3450100,"2024-10-25","MMLP"
525,530,510,525,1859000,"2024-10-28","MMLP"
525,530,515,530,1452500,"2024-10-29","MMLP"
530,540,510,535,1413600,"2024-10-30","MMLP"
540,540,515,540,1669500,"2024-10-31","MMLP"
540,550,530,545,2587700,"2024-11-01","MMLP"