Global X MLP & Energy Infrastructure ETF AMEX:MLPX Historical Prices

Below are the 2383 trading days of historical prices for MLPX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2383	AMEX	MLPX	Wed, Jan 18, 2023	42.75	42.81	41.80	41.83
2382	AMEX	MLPX	Tue, Jan 17, 2023	42.66	42.88	42.34	42.34
2381	AMEX	MLPX	Fri, Jan 13, 2023	42.56	42.77	42.27	42.67
2380	AMEX	MLPX	Thu, Jan 12, 2023	42.48	42.81	42.10	42.64
2379	AMEX	MLPX	Wed, Jan 11, 2023	41.99	42.12	41.73	42.12
2378	AMEX	MLPX	Tue, Jan 10, 2023	41.84	41.84	41.20	41.65
2377	AMEX	MLPX	Mon, Jan 9, 2023	41.62	41.85	41.47	41.59
2376	AMEX	MLPX	Fri, Jan 6, 2023	40.48	41.36	40.48	41.16
2375	AMEX	MLPX	Thu, Jan 5, 2023	40.26	40.36	39.97	40.33
2374	AMEX	MLPX	Wed, Jan 4, 2023	39.66	40.47	39.60	40.35
2373	AMEX	MLPX	Tue, Jan 3, 2023	40.80	40.80	39.60	39.86
2372	AMEX	MLPX	Fri, Dec 30, 2022	40.85	40.85	40.47	40.76
2371	AMEX	MLPX	Thu, Dec 29, 2022	40.29	40.86	40.29	40.78
2370	AMEX	MLPX	Wed, Dec 28, 2022	41.23	41.23	40.20	40.29
2369	AMEX	MLPX	Tue, Dec 27, 2022	41.00	41.15	40.85	41.07
2368	AMEX	MLPX	Fri, Dec 23, 2022	40.08	40.97	40.08	40.93
2367	AMEX	MLPX	Thu, Dec 22, 2022	40.67	40.67	39.35	40.00
2366	AMEX	MLPX	Wed, Dec 21, 2022	40.22	40.67	40.15	40.59
2365	AMEX	MLPX	Tue, Dec 20, 2022	39.65	40.00	39.61	39.83
2364	AMEX	MLPX	Mon, Dec 19, 2022	40.30	40.42	39.46	39.78
2363	AMEX	MLPX	Fri, Dec 16, 2022	40.24	40.31	39.61	40.25
2362	AMEX	MLPX	Thu, Dec 15, 2022	41.28	41.28	40.44	40.85
2361	AMEX	MLPX	Wed, Dec 14, 2022	41.97	41.97	41.25	41.50
2360	AMEX	MLPX	Tue, Dec 13, 2022	41.46	41.95	41.37	41.81
2359	AMEX	MLPX	Mon, Dec 12, 2022	40.43	41.12	40.28	41.11
2358	AMEX	MLPX	Fri, Dec 9, 2022	40.75	40.89	40.28	40.31
2357	AMEX	MLPX	Thu, Dec 8, 2022	41.56	41.72	40.66	40.66
2356	AMEX	MLPX	Wed, Dec 7, 2022	41.25	41.64	40.97	41.14
2355	AMEX	MLPX	Tue, Dec 6, 2022	42.09	42.42	41.13	41.33
2354	AMEX	MLPX	Mon, Dec 5, 2022	43.22	43.29	42.10	42.32
2353	AMEX	MLPX	Fri, Dec 2, 2022	42.85	43.23	42.85	43.19
2352	AMEX	MLPX	Thu, Dec 1, 2022	43.70	43.90	43.27	43.28
2351	AMEX	MLPX	Wed, Nov 30, 2022	43.02	43.50	42.71	43.39
2350	AMEX	MLPX	Tue, Nov 29, 2022	42.82	42.98	42.63	42.94
2349	AMEX	MLPX	Mon, Nov 28, 2022	42.72	42.85	42.40	42.55
2348	AMEX	MLPX	Fri, Nov 25, 2022	43.07	43.46	43.07	43.11
2347	AMEX	MLPX	Wed, Nov 23, 2022	42.94	43.14	42.74	43.00
2346	AMEX	MLPX	Tue, Nov 22, 2022	42.34	43.35	42.28	43.23
2345	AMEX	MLPX	Mon, Nov 21, 2022	41.94	42.13	41.15	42.13
2344	AMEX	MLPX	Fri, Nov 18, 2022	41.80	42.55	41.74	42.51
2343	AMEX	MLPX	Thu, Nov 17, 2022	42.25	42.25	41.78	42.12
2342	AMEX	MLPX	Wed, Nov 16, 2022	42.58	42.72	42.28	42.62
2341	AMEX	MLPX	Tue, Nov 15, 2022	42.81	43.05	42.51	42.67
2340	AMEX	MLPX	Mon, Nov 14, 2022	42.63	43.30	42.46	42.51
2339	AMEX	MLPX	Fri, Nov 11, 2022	42.78	43.01	42.38	42.82
2338	AMEX	MLPX	Thu, Nov 10, 2022	42.14	42.60	41.72	42.60
2337	AMEX	MLPX	Wed, Nov 9, 2022	42.06	42.23	41.04	41.10
2336	AMEX	MLPX	Tue, Nov 8, 2022	42.26	42.63	41.92	42.43
2335	AMEX	MLPX	Mon, Nov 7, 2022	42.21	42.32	41.76	42.25
2334	AMEX	MLPX	Fri, Nov 4, 2022	42.89	43.03	41.84	41.94
2333	AMEX	MLPX	Thu, Nov 3, 2022	41.61	42.41	41.35	42.16
2332	AMEX	MLPX	Wed, Nov 2, 2022	42.38	42.84	41.82	41.93
2331	AMEX	MLPX	Tue, Nov 1, 2022	42.69	42.69	42.35	42.41
2330	AMEX	MLPX	Mon, Oct 31, 2022	41.50	42.39	41.45	42.17
2329	AMEX	MLPX	Fri, Oct 28, 2022	41.63	41.75	41.04	41.67
2328	AMEX	MLPX	Thu, Oct 27, 2022	41.29	41.88	41.29	41.53
2327	AMEX	MLPX	Wed, Oct 26, 2022	40.82	41.25	40.79	41.09
2326	AMEX	MLPX	Tue, Oct 25, 2022	40.29	40.67	40.00	40.67
2325	AMEX	MLPX	Mon, Oct 24, 2022	40.79	40.79	40.08	40.22
2324	AMEX	MLPX	Fri, Oct 21, 2022	40.21	40.76	39.85	40.64
2323	AMEX	MLPX	Thu, Oct 20, 2022	40.29	40.52	39.68	39.95
2322	AMEX	MLPX	Wed, Oct 19, 2022	40.10	40.38	39.88	40.21
2321	AMEX	MLPX	Tue, Oct 18, 2022	39.97	40.44	39.48	40.04
2320	AMEX	MLPX	Mon, Oct 17, 2022	39.31	39.80	39.29	39.63
2319	AMEX	MLPX	Fri, Oct 14, 2022	39.93	40.00	38.69	38.75
2318	AMEX	MLPX	Thu, Oct 13, 2022	38.15	39.98	38.03	39.91
2317	AMEX	MLPX	Wed, Oct 12, 2022	38.53	38.77	38.11	38.55
2316	AMEX	MLPX	Tue, Oct 11, 2022	37.99	39.09	37.90	38.65
2315	AMEX	MLPX	Mon, Oct 10, 2022	39.10	39.62	38.28	38.33
2314	AMEX	MLPX	Fri, Oct 7, 2022	39.24	39.65	38.85	39.04
2313	AMEX	MLPX	Thu, Oct 6, 2022	39.69	40.00	39.21	39.35
2312	AMEX	MLPX	Wed, Oct 5, 2022	39.71	40.17	38.98	39.95
2311	AMEX	MLPX	Tue, Oct 4, 2022	39.24	40.00	39.24	39.96
2310	AMEX	MLPX	Mon, Oct 3, 2022	38.39	38.99	38.39	38.65
2309	AMEX	MLPX	Fri, Sep 30, 2022	37.55	38.15	37.34	37.48
2308	AMEX	MLPX	Thu, Sep 29, 2022	37.99	37.99	36.93	37.67
2307	AMEX	MLPX	Wed, Sep 28, 2022	37.04	38.28	36.76	38.19
2306	AMEX	MLPX	Tue, Sep 27, 2022	36.85	37.53	36.58	36.76
2305	AMEX	MLPX	Mon, Sep 26, 2022	37.26	37.50	36.29	36.36
2304	AMEX	MLPX	Fri, Sep 23, 2022	39.40	39.46	37.26	37.52
2303	AMEX	MLPX	Thu, Sep 22, 2022	41.06	41.24	40.18	40.18
2302	AMEX	MLPX	Wed, Sep 21, 2022	41.85	41.91	40.77	40.77
2301	AMEX	MLPX	Tue, Sep 20, 2022	41.71	41.71	40.92	41.35
2300	AMEX	MLPX	Mon, Sep 19, 2022	40.70	41.68	40.46	41.56
2299	AMEX	MLPX	Fri, Sep 16, 2022	42.13	42.13	40.98	41.36
2298	AMEX	MLPX	Thu, Sep 15, 2022	42.52	42.96	42.41	42.48
2297	AMEX	MLPX	Wed, Sep 14, 2022	42.40	43.23	42.40	43.00
2296	AMEX	MLPX	Tue, Sep 13, 2022	42.63	42.86	41.86	42.02
2295	AMEX	MLPX	Mon, Sep 12, 2022	42.63	43.14	42.53	42.99
2294	AMEX	MLPX	Fri, Sep 9, 2022	42.09	42.37	41.91	42.26
2293	AMEX	MLPX	Thu, Sep 8, 2022	41.23	41.40	40.84	41.39
2292	AMEX	MLPX	Wed, Sep 7, 2022	40.58	41.27	40.36	41.18
2291	AMEX	MLPX	Tue, Sep 6, 2022	42.10	42.20	41.04	41.10
2290	AMEX	MLPX	Fri, Sep 2, 2022	41.98	42.15	41.50	41.79
2289	AMEX	MLPX	Thu, Sep 1, 2022	41.38	41.42	40.73	41.33
2288	AMEX	MLPX	Wed, Aug 31, 2022	41.90	42.27	41.40	41.77
2287	AMEX	MLPX	Tue, Aug 30, 2022	43.31	43.38	42.22	42.32
2286	AMEX	MLPX	Mon, Aug 29, 2022	43.31	43.89	43.04	43.58
2285	AMEX	MLPX	Fri, Aug 26, 2022	44.38	44.38	43.34	43.45
2284	AMEX	MLPX	Thu, Aug 25, 2022	44.18	44.22	43.84	44.13
2283	AMEX	MLPX	Wed, Aug 24, 2022	43.83	44.11	43.51	44.08
2282	AMEX	MLPX	Tue, Aug 23, 2022	42.97	43.79	42.97	43.53
2281	AMEX	MLPX	Mon, Aug 22, 2022	42.76	42.95	42.42	42.69
2280	AMEX	MLPX	Fri, Aug 19, 2022	43.00	43.19	42.77	42.88
2279	AMEX	MLPX	Thu, Aug 18, 2022	42.49	43.39	42.49	43.36
2278	AMEX	MLPX	Wed, Aug 17, 2022	42.53	42.60	41.97	42.30
2277	AMEX	MLPX	Tue, Aug 16, 2022	42.29	42.72	42.29	42.62
2276	AMEX	MLPX	Mon, Aug 15, 2022	41.94	42.22	41.33	42.16
2275	AMEX	MLPX	Fri, Aug 12, 2022	42.54	42.67	42.24	42.67
2274	AMEX	MLPX	Thu, Aug 11, 2022	42.00	42.68	41.96	42.43
2273	AMEX	MLPX	Wed, Aug 10, 2022	41.16	41.59	40.80	41.46
2272	AMEX	MLPX	Tue, Aug 9, 2022	40.57	40.89	40.57	40.85
2271	AMEX	MLPX	Mon, Aug 8, 2022	40.27	40.71	40.25	40.44
2270	AMEX	MLPX	Fri, Aug 5, 2022	39.57	40.30	39.36	40.20
2269	AMEX	MLPX	Thu, Aug 4, 2022	41.40	41.60	40.52	40.03
2268	AMEX	MLPX	Wed, Aug 3, 2022	41.89	42.01	41.22	41.61
2267	AMEX	MLPX	Tue, Aug 2, 2022	41.94	42.17	41.44	41.68
2266	AMEX	MLPX	Mon, Aug 1, 2022	41.55	41.94	41.05	41.82
2265	AMEX	MLPX	Fri, Jul 29, 2022	42.18	42.47	41.86	42.06
2264	AMEX	MLPX	Thu, Jul 28, 2022	41.77	41.92	40.93	41.72
2263	AMEX	MLPX	Wed, Jul 27, 2022	41.21	41.60	40.76	41.45
2262	AMEX	MLPX	Tue, Jul 26, 2022	41.07	41.40	40.75	41.02
2261	AMEX	MLPX	Mon, Jul 25, 2022	39.88	40.78	39.60	40.78
2260	AMEX	MLPX	Fri, Jul 22, 2022	39.93	40.26	39.23	39.45
2259	AMEX	MLPX	Thu, Jul 21, 2022	39.37	39.82	38.84	39.80
2258	AMEX	MLPX	Wed, Jul 20, 2022	39.75	40.02	39.25	39.93
2257	AMEX	MLPX	Tue, Jul 19, 2022	38.93	39.84	38.93	39.79
2256	AMEX	MLPX	Mon, Jul 18, 2022	38.76	39.21	38.55	38.84
2255	AMEX	MLPX	Fri, Jul 15, 2022	38.20	38.22	37.50	38.01
2254	AMEX	MLPX	Thu, Jul 14, 2022	37.06	37.59	36.31	37.58
2253	AMEX	MLPX	Wed, Jul 13, 2022	37.35	38.13	37.32	37.85
2252	AMEX	MLPX	Tue, Jul 12, 2022	37.73	37.88	37.15	37.61
2251	AMEX	MLPX	Mon, Jul 11, 2022	38.11	38.29	37.47	38.18
2250	AMEX	MLPX	Fri, Jul 8, 2022	38.52	38.76	37.98	38.45
2249	AMEX	MLPX	Thu, Jul 7, 2022	37.23	38.46	37.23	38.25
2248	AMEX	MLPX	Wed, Jul 6, 2022	37.21	37.60	35.81	36.76
2247	AMEX	MLPX	Tue, Jul 5, 2022	37.97	37.97	36.41	37.50
2246	AMEX	MLPX	Fri, Jul 1, 2022	38.34	38.71	37.36	38.55
2245	AMEX	MLPX	Thu, Jun 30, 2022	37.96	38.39	37.66	38.11
2244	AMEX	MLPX	Wed, Jun 29, 2022	39.45	39.46	38.30	38.53
2243	AMEX	MLPX	Tue, Jun 28, 2022	38.92	39.66	38.66	39.05
2242	AMEX	MLPX	Mon, Jun 27, 2022	38.02	38.69	37.94	38.38
2241	AMEX	MLPX	Fri, Jun 24, 2022	37.24	37.88	37.05	37.64
2240	AMEX	MLPX	Thu, Jun 23, 2022	37.67	37.77	36.33	36.90
2239	AMEX	MLPX	Wed, Jun 22, 2022	37.50	38.01	37.08	37.47
2238	AMEX	MLPX	Tue, Jun 21, 2022	37.94	38.98	37.93	38.66
2237	AMEX	MLPX	Fri, Jun 17, 2022	38.00	38.32	36.42	37.10
2236	AMEX	MLPX	Thu, Jun 16, 2022	39.27	39.27	37.95	38.05
2235	AMEX	MLPX	Wed, Jun 15, 2022	40.71	40.85	39.36	39.98
2234	AMEX	MLPX	Tue, Jun 14, 2022	41.50	41.82	40.07	40.44
2233	AMEX	MLPX	Mon, Jun 13, 2022	42.26	42.26	40.87	41.12
2232	AMEX	MLPX	Fri, Jun 10, 2022	43.94	43.94	42.87	43.31
2231	AMEX	MLPX	Thu, Jun 9, 2022	45.01	45.01	44.16	44.19
2230	AMEX	MLPX	Wed, Jun 8, 2022	45.94	45.94	44.82	45.12
2229	AMEX	MLPX	Tue, Jun 7, 2022	44.71	45.79	44.63	45.79
2228	AMEX	MLPX	Mon, Jun 6, 2022	45.14	45.14	44.61	44.72
2227	AMEX	MLPX	Fri, Jun 3, 2022	44.68	45.00	44.62	44.83
2226	AMEX	MLPX	Thu, Jun 2, 2022	44.52	44.98	44.15	44.89
2225	AMEX	MLPX	Wed, Jun 1, 2022	44.17	44.65	43.64	44.53
2224	AMEX	MLPX	Tue, May 31, 2022	44.57	44.57	43.56	43.87
2223	AMEX	MLPX	Fri, May 27, 2022	43.40	44.20	43.25	44.09
2222	AMEX	MLPX	Thu, May 26, 2022	43.45	43.63	43.30	43.39
2221	AMEX	MLPX	Wed, May 25, 2022	42.38	43.15	42.38	43.07
2220	AMEX	MLPX	Tue, May 24, 2022	42.20	42.38	41.52	42.28
2219	AMEX	MLPX	Mon, May 23, 2022	42.19	42.53	41.88	42.32
2218	AMEX	MLPX	Fri, May 20, 2022	41.99	42.26	41.17	41.90
2217	AMEX	MLPX	Thu, May 19, 2022	41.67	42.17	41.31	41.75
2216	AMEX	MLPX	Wed, May 18, 2022	43.44	43.44	41.70	42.15
2215	AMEX	MLPX	Tue, May 17, 2022	42.80	43.17	42.52	43.07
2214	AMEX	MLPX	Mon, May 16, 2022	41.96	42.60	41.89	42.30
2213	AMEX	MLPX	Fri, May 13, 2022	41.10	41.95	41.10	41.65
2212	AMEX	MLPX	Thu, May 12, 2022	40.35	40.83	39.88	40.50
2211	AMEX	MLPX	Wed, May 11, 2022	41.06	42.08	40.42	40.49
2210	AMEX	MLPX	Tue, May 10, 2022	41.21	41.51	39.80	40.56
2209	AMEX	MLPX	Mon, May 9, 2022	42.88	42.88	40.60	40.74
2208	AMEX	MLPX	Fri, May 6, 2022	42.92	43.24	41.86	43.14
2207	AMEX	MLPX	Thu, May 5, 2022	44.44	44.44	42.47	42.49
2206	AMEX	MLPX	Wed, May 4, 2022	43.54	44.32	42.88	44.21
2205	AMEX	MLPX	Tue, May 3, 2022	41.80	42.91	41.73	42.81
2204	AMEX	MLPX	Mon, May 2, 2022	41.62	41.86	40.82	41.71
2203	AMEX	MLPX	Fri, Apr 29, 2022	43.04	43.13	41.56	41.65
2202	AMEX	MLPX	Thu, Apr 28, 2022	42.50	43.19	41.76	43.00
2201	AMEX	MLPX	Wed, Apr 27, 2022	41.90	42.34	41.44	42.01
2200	AMEX	MLPX	Tue, Apr 26, 2022	41.96	42.53	41.64	41.83
2199	AMEX	MLPX	Mon, Apr 25, 2022	42.31	42.33	40.60	41.79
2198	AMEX	MLPX	Fri, Apr 22, 2022	44.10	44.25	42.89	43.03
2197	AMEX	MLPX	Thu, Apr 21, 2022	45.18	45.35	44.13	44.13
2196	AMEX	MLPX	Wed, Apr 20, 2022	44.62	45.08	44.25	44.84
2195	AMEX	MLPX	Tue, Apr 19, 2022	44.02	44.51	43.93	44.29
2194	AMEX	MLPX	Mon, Apr 18, 2022	44.22	44.41	43.80	43.95
2193	AMEX	MLPX	Thu, Apr 14, 2022	43.82	44.32	43.78	43.94
2192	AMEX	MLPX	Wed, Apr 13, 2022	43.62	44.00	43.33	43.80
2191	AMEX	MLPX	Tue, Apr 12, 2022	43.43	43.78	43.33	43.42
2190	AMEX	MLPX	Mon, Apr 11, 2022	43.49	43.49	42.82	43.01
2189	AMEX	MLPX	Fri, Apr 8, 2022	43.40	43.70	43.02	43.65
2188	AMEX	MLPX	Thu, Apr 7, 2022	43.34	43.34	42.40	43.18
2187	AMEX	MLPX	Wed, Apr 6, 2022	42.96	43.25	42.61	43.08
2186	AMEX	MLPX	Tue, Apr 5, 2022	43.37	43.83	42.74	42.84
2185	AMEX	MLPX	Mon, Apr 4, 2022	43.63	43.63	43.05	43.36
2184	AMEX	MLPX	Fri, Apr 1, 2022	42.91	43.42	42.88	43.27
2183	AMEX	MLPX	Thu, Mar 31, 2022	43.14	43.41	42.72	42.72
2182	AMEX	MLPX	Wed, Mar 30, 2022	43.25	43.40	42.98	43.19
2181	AMEX	MLPX	Tue, Mar 29, 2022	42.53	43.02	42.00	43.00
2180	AMEX	MLPX	Mon, Mar 28, 2022	43.09	43.09	42.40	42.78
2179	AMEX	MLPX	Fri, Mar 25, 2022	42.39	43.49	42.39	43.47
2178	AMEX	MLPX	Thu, Mar 24, 2022	42.05	42.36	42.00	42.29
2177	AMEX	MLPX	Wed, Mar 23, 2022	41.69	41.96	41.52	41.75
2176	AMEX	MLPX	Tue, Mar 22, 2022	41.40	41.50	40.85	41.31
2175	AMEX	MLPX	Mon, Mar 21, 2022	40.92	41.47	40.85	41.37
2174	AMEX	MLPX	Fri, Mar 18, 2022	40.34	40.47	39.99	40.39
2173	AMEX	MLPX	Thu, Mar 17, 2022	40.00	40.54	39.94	40.26
2172	AMEX	MLPX	Wed, Mar 16, 2022	39.62	39.85	39.06	39.66
2171	AMEX	MLPX	Tue, Mar 15, 2022	38.99	39.56	38.50	39.42
2170	AMEX	MLPX	Mon, Mar 14, 2022	40.51	40.51	39.28	39.58
2169	AMEX	MLPX	Fri, Mar 11, 2022	41.63	41.84	40.76	40.79
2168	AMEX	MLPX	Thu, Mar 10, 2022	41.16	41.80	41.06	41.57
2167	AMEX	MLPX	Wed, Mar 9, 2022	40.97	41.46	40.40	40.96
2166	AMEX	MLPX	Tue, Mar 8, 2022	41.97	42.44	41.09	41.31
2165	AMEX	MLPX	Mon, Mar 7, 2022	42.14	42.56	41.13	41.50
2164	AMEX	MLPX	Fri, Mar 4, 2022	41.17	41.73	40.90	41.72
2163	AMEX	MLPX	Thu, Mar 3, 2022	41.00	41.22	40.63	41.11
2162	AMEX	MLPX	Wed, Mar 2, 2022	40.25	41.12	40.19	40.98
2161	AMEX	MLPX	Tue, Mar 1, 2022	39.99	40.29	39.36	39.84
2160	AMEX	MLPX	Mon, Feb 28, 2022	38.60	39.79	38.60	39.74
2159	AMEX	MLPX	Fri, Feb 25, 2022	38.03	38.82	38.03	38.78
2158	AMEX	MLPX	Thu, Feb 24, 2022	38.17	38.17	37.00	37.84
2157	AMEX	MLPX	Wed, Feb 23, 2022	37.80	38.15	37.57	37.83
2156	AMEX	MLPX	Tue, Feb 22, 2022	38.60	38.60	36.96	37.44
2155	AMEX	MLPX	Fri, Feb 18, 2022	38.38	38.67	37.96	38.17
2154	AMEX	MLPX	Thu, Feb 17, 2022	38.85	38.87	38.37	38.48
2153	AMEX	MLPX	Wed, Feb 16, 2022	38.80	39.35	38.68	38.88
2152	AMEX	MLPX	Tue, Feb 15, 2022	38.60	38.77	38.29	38.72
2151	AMEX	MLPX	Mon, Feb 14, 2022	39.50	39.50	38.70	38.88
2150	AMEX	MLPX	Fri, Feb 11, 2022	38.73	39.68	38.72	39.68
2149	AMEX	MLPX	Thu, Feb 10, 2022	39.00	39.40	38.42	38.61
2148	AMEX	MLPX	Wed, Feb 9, 2022	39.01	39.40	38.93	39.06
2147	AMEX	MLPX	Tue, Feb 8, 2022	39.14	39.14	38.54	38.84
2146	AMEX	MLPX	Mon, Feb 7, 2022	39.06	39.37	38.71	39.12
2145	AMEX	MLPX	Fri, Feb 4, 2022	39.48	39.70	39.04	38.96
2144	AMEX	MLPX	Thu, Feb 3, 2022	39.30	39.41	38.93	39.22
2143	AMEX	MLPX	Wed, Feb 2, 2022	39.15	39.57	39.00	39.56
2142	AMEX	MLPX	Tue, Feb 1, 2022	38.33	39.16	38.19	39.07
2141	AMEX	MLPX	Mon, Jan 31, 2022	38.02	38.74	37.78	38.50
2140	AMEX	MLPX	Fri, Jan 28, 2022	37.97	38.12	37.42	38.09
2139	AMEX	MLPX	Thu, Jan 27, 2022	38.32	38.70	37.49	37.89
2138	AMEX	MLPX	Wed, Jan 26, 2022	38.08	38.64	37.57	37.90
2137	AMEX	MLPX	Tue, Jan 25, 2022	36.99	37.93	36.66	37.75
2136	AMEX	MLPX	Mon, Jan 24, 2022	36.55	37.29	35.86	37.25
2135	AMEX	MLPX	Fri, Jan 21, 2022	37.82	37.88	37.17	37.45
2134	AMEX	MLPX	Thu, Jan 20, 2022	38.38	38.85	37.99	38.05
2133	AMEX	MLPX	Wed, Jan 19, 2022	38.94	39.06	38.23	38.45
2132	AMEX	MLPX	Tue, Jan 18, 2022	39.14	39.26	38.48	38.87
2131	AMEX	MLPX	Fri, Jan 14, 2022	38.37	38.92	38.37	38.92
2130	AMEX	MLPX	Thu, Jan 13, 2022	38.75	39.06	38.45	38.52
2129	AMEX	MLPX	Wed, Jan 12, 2022	38.43	38.75	38.32	38.72
2128	AMEX	MLPX	Tue, Jan 11, 2022	37.64	38.29	37.34	38.26
2127	AMEX	MLPX	Mon, Jan 10, 2022	37.57	37.65	36.94	37.45
2126	AMEX	MLPX	Fri, Jan 7, 2022	37.14	37.58	36.97	37.52
2125	AMEX	MLPX	Thu, Jan 6, 2022	36.66	37.15	36.35	37.10
2124	AMEX	MLPX	Wed, Jan 5, 2022	36.78	37.19	36.27	36.33
2123	AMEX	MLPX	Tue, Jan 4, 2022	36.41	36.63	36.27	36.47
2122	AMEX	MLPX	Mon, Jan 3, 2022	35.38	36.05	35.38	36.01
2121	AMEX	MLPX	Fri, Dec 31, 2021	34.92	35.38	34.92	35.32
2120	AMEX	MLPX	Thu, Dec 30, 2021	35.21	35.28	34.93	34.95
2119	AMEX	MLPX	Wed, Dec 29, 2021	35.13	35.19	34.89	35.08
2118	AMEX	MLPX	Tue, Dec 28, 2021	35.48	35.62	35.18	35.26
2117	AMEX	MLPX	Mon, Dec 27, 2021	34.80	35.32	34.55	35.32
2116	AMEX	MLPX	Thu, Dec 23, 2021	34.75	34.92	34.74	34.78
2115	AMEX	MLPX	Wed, Dec 22, 2021	34.47	34.69	34.12	34.60
2114	AMEX	MLPX	Tue, Dec 21, 2021	34.29	34.67	34.29	34.54
2113	AMEX	MLPX	Mon, Dec 20, 2021	33.70	33.86	33.20	33.83
2112	AMEX	MLPX	Fri, Dec 17, 2021	34.23	34.54	33.91	34.27
2111	AMEX	MLPX	Thu, Dec 16, 2021	34.83	35.10	34.46	34.54
2110	AMEX	MLPX	Wed, Dec 15, 2021	34.28	34.55	33.64	34.42
2109	AMEX	MLPX	Tue, Dec 14, 2021	34.30	34.70	34.16	34.21
2108	AMEX	MLPX	Mon, Dec 13, 2021	35.12	35.12	34.27	34.47
2107	AMEX	MLPX	Fri, Dec 10, 2021	35.49	35.49	34.73	35.11
2106	AMEX	MLPX	Thu, Dec 9, 2021	35.52	35.52	35.09	35.18
2105	AMEX	MLPX	Wed, Dec 8, 2021	35.84	35.97	35.64	35.70
2104	AMEX	MLPX	Tue, Dec 7, 2021	35.56	36.07	35.56	35.71
2103	AMEX	MLPX	Mon, Dec 6, 2021	35.16	35.42	34.64	35.05
2102	AMEX	MLPX	Fri, Dec 3, 2021	35.48	35.52	34.58	34.80
2101	AMEX	MLPX	Thu, Dec 2, 2021	34.30	35.22	34.09	35.07
2100	AMEX	MLPX	Wed, Dec 1, 2021	35.65	35.80	34.27	34.27
2099	AMEX	MLPX	Tue, Nov 30, 2021	35.53	35.53	34.65	34.88
2098	AMEX	MLPX	Mon, Nov 29, 2021	37.00	37.00	35.95	36.01
2097	AMEX	MLPX	Fri, Nov 26, 2021	35.91	36.70	35.74	36.46
2096	AMEX	MLPX	Wed, Nov 24, 2021	36.68	37.35	36.68	37.33
2095	AMEX	MLPX	Tue, Nov 23, 2021	36.34	36.88	36.29	36.87
2094	AMEX	MLPX	Mon, Nov 22, 2021	36.20	36.58	35.96	36.18
2093	AMEX	MLPX	Fri, Nov 19, 2021	36.50	36.57	35.99	36.13
2092	AMEX	MLPX	Thu, Nov 18, 2021	36.96	37.19	36.69	37.04
2091	AMEX	MLPX	Wed, Nov 17, 2021	37.29	37.61	36.90	37.04
2090	AMEX	MLPX	Tue, Nov 16, 2021	37.57	37.63	37.22	37.42
2089	AMEX	MLPX	Mon, Nov 15, 2021	37.51	37.77	37.29	37.59
2088	AMEX	MLPX	Fri, Nov 12, 2021	37.56	37.63	37.34	37.51
2087	AMEX	MLPX	Thu, Nov 11, 2021	37.59	37.75	37.50	37.65
2086	AMEX	MLPX	Wed, Nov 10, 2021	38.00	38.22	37.24	37.56
2085	AMEX	MLPX	Tue, Nov 9, 2021	38.11	38.16	37.80	38.13
2084	AMEX	MLPX	Mon, Nov 8, 2021	38.20	38.25	37.99	38.17
2083	AMEX	MLPX	Fri, Nov 5, 2021	37.97	38.11	37.84	38.03
2082	AMEX	MLPX	Thu, Nov 4, 2021	38.68	38.85	37.95	37.73
2081	AMEX	MLPX	Wed, Nov 3, 2021	38.25	38.67	38.25	38.57
2080	AMEX	MLPX	Tue, Nov 2, 2021	38.78	38.80	38.45	38.72
2079	AMEX	MLPX	Mon, Nov 1, 2021	38.29	38.86	38.17	38.79
2078	AMEX	MLPX	Fri, Oct 29, 2021	38.60	38.62	37.96	38.13
2077	AMEX	MLPX	Thu, Oct 28, 2021	38.68	38.78	38.42	38.77
2076	AMEX	MLPX	Wed, Oct 27, 2021	38.97	39.21	38.63	38.74
2075	AMEX	MLPX	Tue, Oct 26, 2021	39.81	39.89	39.16	39.16
2074	AMEX	MLPX	Mon, Oct 25, 2021	39.73	39.75	39.34	39.67
2073	AMEX	MLPX	Fri, Oct 22, 2021	39.37	39.44	38.93	39.40
2072	AMEX	MLPX	Thu, Oct 21, 2021	39.87	39.87	38.96	39.25
2071	AMEX	MLPX	Wed, Oct 20, 2021	39.71	40.00	39.46	40.00
2070	AMEX	MLPX	Tue, Oct 19, 2021	39.87	39.87	39.54	39.73
2069	AMEX	MLPX	Mon, Oct 18, 2021	40.00	40.13	39.52	39.65
2068	AMEX	MLPX	Fri, Oct 15, 2021	39.47	39.85	39.46	39.64
2067	AMEX	MLPX	Thu, Oct 14, 2021	38.95	39.27	38.90	39.23
2066	AMEX	MLPX	Wed, Oct 13, 2021	38.30	38.65	37.86	38.62
2065	AMEX	MLPX	Tue, Oct 12, 2021	38.00	38.50	37.89	38.38
2064	AMEX	MLPX	Mon, Oct 11, 2021	38.02	38.45	37.86	37.93
2063	AMEX	MLPX	Fri, Oct 8, 2021	37.38	37.79	37.31	37.72
2062	AMEX	MLPX	Thu, Oct 7, 2021	36.75	37.22	36.68	37.08
2061	AMEX	MLPX	Wed, Oct 6, 2021	36.51	36.74	36.04	36.54
2060	AMEX	MLPX	Tue, Oct 5, 2021	37.45	37.56	36.66	37.00
2059	AMEX	MLPX	Mon, Oct 4, 2021	36.90	37.52	36.71	37.10
2058	AMEX	MLPX	Fri, Oct 1, 2021	36.12	36.54	35.73	36.42
2057	AMEX	MLPX	Thu, Sep 30, 2021	36.34	36.39	35.87	35.89
2056	AMEX	MLPX	Wed, Sep 29, 2021	36.20	36.28	35.79	36.18
2055	AMEX	MLPX	Tue, Sep 28, 2021	36.69	36.81	36.01	36.06
2054	AMEX	MLPX	Mon, Sep 27, 2021	35.96	36.66	35.96	36.42
2053	AMEX	MLPX	Fri, Sep 24, 2021	35.33	35.61	35.26	35.48
2052	AMEX	MLPX	Thu, Sep 23, 2021	34.80	35.54	34.80	35.47
2051	AMEX	MLPX	Wed, Sep 22, 2021	34.36	34.93	34.36	34.58
2050	AMEX	MLPX	Tue, Sep 21, 2021	34.05	34.25	33.66	33.93
2049	AMEX	MLPX	Mon, Sep 20, 2021	34.13	34.13	33.33	33.79
2048	AMEX	MLPX	Fri, Sep 17, 2021	35.15	35.26	34.65	34.72
2047	AMEX	MLPX	Thu, Sep 16, 2021	35.40	35.40	35.00	35.16
2046	AMEX	MLPX	Wed, Sep 15, 2021	34.81	35.44	34.81	35.41
2045	AMEX	MLPX	Tue, Sep 14, 2021	35.07	35.07	34.45	34.52
2044	AMEX	MLPX	Mon, Sep 13, 2021	34.47	35.02	34.47	34.86
2043	AMEX	MLPX	Fri, Sep 10, 2021	34.48	34.48	34.09	34.12
2042	AMEX	MLPX	Thu, Sep 9, 2021	34.26	34.56	34.03	34.18
2041	AMEX	MLPX	Wed, Sep 8, 2021	34.58	34.90	34.38	34.43
2040	AMEX	MLPX	Tue, Sep 7, 2021	34.53	34.90	34.44	34.51
2039	AMEX	MLPX	Fri, Sep 3, 2021	34.77	34.90	34.59	34.76
2038	AMEX	MLPX	Thu, Sep 2, 2021	34.12	34.77	34.12	34.77
2037	AMEX	MLPX	Wed, Sep 1, 2021	33.94	34.09	33.68	34.03
2036	AMEX	MLPX	Tue, Aug 31, 2021	33.97	34.04	33.76	33.87
2035	AMEX	MLPX	Mon, Aug 30, 2021	34.51	34.52	34.01	34.03
2034	AMEX	MLPX	Fri, Aug 27, 2021	33.70	34.48	33.70	34.36
2033	AMEX	MLPX	Thu, Aug 26, 2021	33.88	34.01	33.45	33.45
2032	AMEX	MLPX	Wed, Aug 25, 2021	33.70	34.27	33.61	34.06
2031	AMEX	MLPX	Tue, Aug 24, 2021	33.63	33.86	33.48	33.73
2030	AMEX	MLPX	Mon, Aug 23, 2021	33.10	33.45	33.10	33.36
2029	AMEX	MLPX	Fri, Aug 20, 2021	32.09	32.70	32.09	32.61
2028	AMEX	MLPX	Thu, Aug 19, 2021	32.62	32.68	31.94	32.27
2027	AMEX	MLPX	Wed, Aug 18, 2021	33.66	33.67	32.98	33.03
2026	AMEX	MLPX	Tue, Aug 17, 2021	33.71	34.06	33.32	33.66
2025	AMEX	MLPX	Mon, Aug 16, 2021	34.07	34.10	33.67	33.91
2024	AMEX	MLPX	Fri, Aug 13, 2021	34.63	34.65	34.24	34.30
2023	AMEX	MLPX	Thu, Aug 12, 2021	34.51	34.59	34.07	34.59
2022	AMEX	MLPX	Wed, Aug 11, 2021	34.17	34.46	34.04	34.41
2021	AMEX	MLPX	Tue, Aug 10, 2021	33.72	34.26	33.70	34.25
2020	AMEX	MLPX	Mon, Aug 9, 2021	33.74	33.74	33.38	33.53
2019	AMEX	MLPX	Fri, Aug 6, 2021	33.96	34.12	33.84	33.90
2018	AMEX	MLPX	Thu, Aug 5, 2021	34.39	34.76	34.29	33.84
2017	AMEX	MLPX	Wed, Aug 4, 2021	34.40	34.80	34.05	34.22
2016	AMEX	MLPX	Tue, Aug 3, 2021	34.36	34.69	33.77	34.69
2015	AMEX	MLPX	Mon, Aug 2, 2021	34.79	35.37	34.32	34.34
2014	AMEX	MLPX	Fri, Jul 30, 2021	35.30	35.30	34.61	34.64
2013	AMEX	MLPX	Thu, Jul 29, 2021	35.34	35.36	34.90	35.22
2012	AMEX	MLPX	Wed, Jul 28, 2021	34.84	35.20	34.37	34.91
2011	AMEX	MLPX	Tue, Jul 27, 2021	35.02	35.02	34.54	34.68
2010	AMEX	MLPX	Mon, Jul 26, 2021	34.42	35.27	34.42	35.19
2009	AMEX	MLPX	Fri, Jul 23, 2021	34.77	34.77	34.16	34.43
2008	AMEX	MLPX	Thu, Jul 22, 2021	34.70	34.80	34.26	34.50
2007	AMEX	MLPX	Wed, Jul 21, 2021	34.50	35.17	34.50	34.62
2006	AMEX	MLPX	Tue, Jul 20, 2021	33.45	34.22	33.18	34.03
2005	AMEX	MLPX	Mon, Jul 19, 2021	33.87	33.87	32.79	33.22
2004	AMEX	MLPX	Fri, Jul 16, 2021	35.03	35.12	34.33	34.40
2003	AMEX	MLPX	Thu, Jul 15, 2021	35.08	35.21	34.77	34.87
2002	AMEX	MLPX	Wed, Jul 14, 2021	35.88	36.13	35.15	35.25
2001	AMEX	MLPX	Tue, Jul 13, 2021	36.33	36.42	35.82	35.85
2000	AMEX	MLPX	Mon, Jul 12, 2021	36.38	36.58	36.10	36.37
1999	AMEX	MLPX	Fri, Jul 9, 2021	36.13	36.66	35.97	36.66
1998	AMEX	MLPX	Thu, Jul 8, 2021	35.49	36.08	35.16	35.83
1997	AMEX	MLPX	Wed, Jul 7, 2021	36.28	36.49	35.75	35.90
1996	AMEX	MLPX	Tue, Jul 6, 2021	36.93	36.93	35.91	36.29
1995	AMEX	MLPX	Fri, Jul 2, 2021	36.83	36.85	36.47	36.84
1994	AMEX	MLPX	Thu, Jul 1, 2021	36.60	36.81	36.37	36.74
1993	AMEX	MLPX	Wed, Jun 30, 2021	36.01	36.43	36.00	36.34
1992	AMEX	MLPX	Tue, Jun 29, 2021	35.95	36.09	35.84	35.88
1991	AMEX	MLPX	Mon, Jun 28, 2021	36.67	36.67	35.58	35.86
1990	AMEX	MLPX	Fri, Jun 25, 2021	36.83	36.83	36.41	36.67
1989	AMEX	MLPX	Thu, Jun 24, 2021	36.72	36.72	36.37	36.65
1988	AMEX	MLPX	Wed, Jun 23, 2021	36.84	37.05	36.52	36.56
1987	AMEX	MLPX	Tue, Jun 22, 2021	37.01	37.01	36.25	36.73
1986	AMEX	MLPX	Mon, Jun 21, 2021	36.00	36.90	36.00	36.90
1985	AMEX	MLPX	Fri, Jun 18, 2021	36.10	36.52	35.71	35.82
1984	AMEX	MLPX	Thu, Jun 17, 2021	38.08	38.12	36.25	36.88
1983	AMEX	MLPX	Wed, Jun 16, 2021	38.18	38.40	37.77	38.09
1982	AMEX	MLPX	Tue, Jun 15, 2021	38.08	38.16	37.54	38.10
1981	AMEX	MLPX	Mon, Jun 14, 2021	38.00	38.19	37.55	37.88
1980	AMEX	MLPX	Fri, Jun 11, 2021	37.76	37.93	37.66	37.80
1979	AMEX	MLPX	Thu, Jun 10, 2021	37.57	37.68	37.08	37.68
1978	AMEX	MLPX	Wed, Jun 9, 2021	37.26	37.47	37.18	37.28
1977	AMEX	MLPX	Tue, Jun 8, 2021	37.25	37.48	36.88	37.34
1976	AMEX	MLPX	Mon, Jun 7, 2021	36.64	37.26	36.64	37.16
1975	AMEX	MLPX	Fri, Jun 4, 2021	36.52	36.72	36.27	36.67
1974	AMEX	MLPX	Thu, Jun 3, 2021	35.96	36.31	35.89	36.24
1973	AMEX	MLPX	Wed, Jun 2, 2021	35.88	36.25	35.63	36.04
1972	AMEX	MLPX	Tue, Jun 1, 2021	35.34	35.72	35.00	35.61
1971	AMEX	MLPX	Fri, May 28, 2021	34.98	35.09	34.79	34.88
1970	AMEX	MLPX	Thu, May 27, 2021	34.78	35.15	34.78	34.98
1969	AMEX	MLPX	Wed, May 26, 2021	34.75	34.94	34.55	34.84
1968	AMEX	MLPX	Tue, May 25, 2021	35.36	35.36	34.66	34.69
1967	AMEX	MLPX	Mon, May 24, 2021	35.43	35.44	35.07	35.34
1966	AMEX	MLPX	Fri, May 21, 2021	35.37	35.48	35.01	35.12
1965	AMEX	MLPX	Thu, May 20, 2021	34.63	35.19	34.37	35.10
1964	AMEX	MLPX	Wed, May 19, 2021	34.87	34.87	34.29	34.64
1963	AMEX	MLPX	Tue, May 18, 2021	35.67	35.67	35.20	35.33
1962	AMEX	MLPX	Mon, May 17, 2021	35.00	35.48	34.68	35.48
1961	AMEX	MLPX	Fri, May 14, 2021	34.52	35.00	34.52	34.90
1960	AMEX	MLPX	Thu, May 13, 2021	33.99	34.41	33.54	34.13
1959	AMEX	MLPX	Wed, May 12, 2021	34.48	34.95	33.99	34.10
1958	AMEX	MLPX	Tue, May 11, 2021	34.33	34.45	33.77	34.28
1957	AMEX	MLPX	Mon, May 10, 2021	34.68	34.86	34.46	34.56
1956	AMEX	MLPX	Fri, May 7, 2021	33.82	34.32	33.75	34.30
1955	AMEX	MLPX	Thu, May 6, 2021	34.21	34.46	33.77	33.94
1954	AMEX	MLPX	Wed, May 5, 2021	33.97	34.41	33.67	34.16
1953	AMEX	MLPX	Tue, May 4, 2021	33.64	33.85	33.49	33.65
1952	AMEX	MLPX	Mon, May 3, 2021	33.50	33.66	33.29	33.53
1951	AMEX	MLPX	Fri, Apr 30, 2021	33.60	33.79	33.17	33.25
1950	AMEX	MLPX	Thu, Apr 29, 2021	33.75	33.99	33.39	33.64
1949	AMEX	MLPX	Wed, Apr 28, 2021	32.94	33.55	32.94	33.43
1948	AMEX	MLPX	Tue, Apr 27, 2021	32.71	32.82	32.56	32.75
1947	AMEX	MLPX	Mon, Apr 26, 2021	32.28	32.73	32.28	32.59
1946	AMEX	MLPX	Fri, Apr 23, 2021	31.93	32.37	31.93	32.32
1945	AMEX	MLPX	Thu, Apr 22, 2021	32.32	32.32	31.84	31.86
1944	AMEX	MLPX	Wed, Apr 21, 2021	31.69	32.20	31.61	32.17
1943	AMEX	MLPX	Tue, Apr 20, 2021	32.16	32.16	31.44	31.75
1942	AMEX	MLPX	Mon, Apr 19, 2021	32.20	32.34	31.98	32.19
1941	AMEX	MLPX	Fri, Apr 16, 2021	32.36	32.36	32.05	32.05
1940	AMEX	MLPX	Thu, Apr 15, 2021	32.16	32.37	31.90	32.32
1939	AMEX	MLPX	Wed, Apr 14, 2021	31.86	32.36	31.77	32.11
1938	AMEX	MLPX	Tue, Apr 13, 2021	31.60	31.76	31.36	31.65
1937	AMEX	MLPX	Mon, Apr 12, 2021	31.77	31.88	31.49	31.57
1936	AMEX	MLPX	Fri, Apr 9, 2021	31.86	32.04	31.54	31.64
1935	AMEX	MLPX	Thu, Apr 8, 2021	32.02	32.02	31.56	31.94
1934	AMEX	MLPX	Wed, Apr 7, 2021	31.85	32.16	31.85	32.07
1933	AMEX	MLPX	Tue, Apr 6, 2021	31.89	32.11	31.73	31.78
1932	AMEX	MLPX	Mon, Apr 5, 2021	32.17	32.17	31.48	31.78
1931	AMEX	MLPX	Thu, Apr 1, 2021	31.72	32.04	31.19	32.00
1930	AMEX	MLPX	Wed, Mar 31, 2021	31.36	31.63	31.25	31.60
1929	AMEX	MLPX	Tue, Mar 30, 2021	31.76	31.76	31.24	31.32
1928	AMEX	MLPX	Mon, Mar 29, 2021	32.12	32.12	31.50	31.79
1927	AMEX	MLPX	Fri, Mar 26, 2021	31.69	32.25	31.62	32.25
1926	AMEX	MLPX	Thu, Mar 25, 2021	30.76	31.47	30.37	31.37
1925	AMEX	MLPX	Wed, Mar 24, 2021	30.83	31.44	30.83	31.06
1924	AMEX	MLPX	Tue, Mar 23, 2021	31.11	31.23	30.47	30.62
1923	AMEX	MLPX	Mon, Mar 22, 2021	31.53	31.56	31.28	31.39
1922	AMEX	MLPX	Fri, Mar 19, 2021	31.18	31.84	30.97	31.50
1921	AMEX	MLPX	Thu, Mar 18, 2021	32.02	32.06	30.98	31.10
1920	AMEX	MLPX	Wed, Mar 17, 2021	31.90	32.22	31.73	32.14
1919	AMEX	MLPX	Tue, Mar 16, 2021	32.42	32.42	31.91	32.01
1918	AMEX	MLPX	Mon, Mar 15, 2021	32.65	32.70	32.25	32.61
1917	AMEX	MLPX	Fri, Mar 12, 2021	32.50	32.63	32.25	32.63
1916	AMEX	MLPX	Thu, Mar 11, 2021	32.68	32.69	32.35	32.42
1915	AMEX	MLPX	Wed, Mar 10, 2021	31.47	32.51	31.37	32.44
1914	AMEX	MLPX	Tue, Mar 9, 2021	32.01	32.08	31.33	31.33
1913	AMEX	MLPX	Mon, Mar 8, 2021	32.03	32.33	31.61	31.99
1912	AMEX	MLPX	Fri, Mar 5, 2021	32.09	32.09	30.92	31.81
1911	AMEX	MLPX	Thu, Mar 4, 2021	31.08	31.94	30.83	31.41
1910	AMEX	MLPX	Wed, Mar 3, 2021	30.73	31.41	30.70	30.87
1909	AMEX	MLPX	Tue, Mar 2, 2021	30.42	30.75	30.32	30.61
1908	AMEX	MLPX	Mon, Mar 1, 2021	29.75	30.60	29.75	30.43
1907	AMEX	MLPX	Fri, Feb 26, 2021	30.12	30.12	29.04	29.33
1906	AMEX	MLPX	Thu, Feb 25, 2021	31.15	31.20	30.10	30.35
1905	AMEX	MLPX	Wed, Feb 24, 2021	30.30	31.11	30.25	31.03
1904	AMEX	MLPX	Tue, Feb 23, 2021	30.06	30.21	28.74	30.18
1903	AMEX	MLPX	Mon, Feb 22, 2021	29.54	30.32	29.54	29.89
1902	AMEX	MLPX	Fri, Feb 19, 2021	29.22	29.52	29.15	29.47
1901	AMEX	MLPX	Thu, Feb 18, 2021	30.03	30.03	29.09	29.12
1900	AMEX	MLPX	Wed, Feb 17, 2021	30.25	30.25	29.55	30.03
1899	AMEX	MLPX	Tue, Feb 16, 2021	30.19	30.38	30.09	30.14
1898	AMEX	MLPX	Fri, Feb 12, 2021	29.36	29.78	29.21	29.78
1897	AMEX	MLPX	Thu, Feb 11, 2021	29.65	29.68	28.92	29.36
1896	AMEX	MLPX	Wed, Feb 10, 2021	29.33	29.55	28.99	29.53
1895	AMEX	MLPX	Tue, Feb 9, 2021	29.45	29.45	29.12	29.28
1894	AMEX	MLPX	Mon, Feb 8, 2021	29.09	29.51	29.09	29.45
1893	AMEX	MLPX	Fri, Feb 5, 2021	28.92	29.05	28.73	28.91
1892	AMEX	MLPX	Thu, Feb 4, 2021	29.18	29.26	28.90	28.59
1891	AMEX	MLPX	Wed, Feb 3, 2021	28.96	29.23	28.78	29.13
1890	AMEX	MLPX	Tue, Feb 2, 2021	28.75	28.97	28.56	28.66
1889	AMEX	MLPX	Mon, Feb 1, 2021	28.44	28.54	27.92	28.24
1888	AMEX	MLPX	Fri, Jan 29, 2021	28.54	28.84	27.97	28.18
1887	AMEX	MLPX	Thu, Jan 28, 2021	28.24	28.70	28.23	28.61
1886	AMEX	MLPX	Wed, Jan 27, 2021	28.69	28.80	28.08	28.18
1885	AMEX	MLPX	Tue, Jan 26, 2021	29.26	29.58	28.79	28.93
1884	AMEX	MLPX	Mon, Jan 25, 2021	29.15	29.37	28.72	29.16
1883	AMEX	MLPX	Fri, Jan 22, 2021	28.95	29.30	28.82	29.30
1882	AMEX	MLPX	Thu, Jan 21, 2021	30.15	30.35	29.16	29.46
1881	AMEX	MLPX	Wed, Jan 20, 2021	30.51	30.51	29.89	30.01
1880	AMEX	MLPX	Tue, Jan 19, 2021	30.72	30.72	30.15	30.37
1879	AMEX	MLPX	Fri, Jan 15, 2021	30.79	30.79	29.89	30.48
1878	AMEX	MLPX	Thu, Jan 14, 2021	30.38	31.01	30.38	30.88
1877	AMEX	MLPX	Wed, Jan 13, 2021	30.29	30.41	30.07	30.28
1876	AMEX	MLPX	Tue, Jan 12, 2021	29.40	30.27	29.40	30.21
1875	AMEX	MLPX	Mon, Jan 11, 2021	28.41	29.19	28.18	29.09
1874	AMEX	MLPX	Fri, Jan 8, 2021	29.30	29.35	28.50	28.73
1873	AMEX	MLPX	Thu, Jan 7, 2021	29.11	29.39	28.65	29.25
1872	AMEX	MLPX	Wed, Jan 6, 2021	28.39	28.84	27.96	28.81
1871	AMEX	MLPX	Tue, Jan 5, 2021	26.93	28.53	26.93	28.04
1870	AMEX	MLPX	Mon, Jan 4, 2021	27.35	27.46	26.63	26.74
1869	AMEX	MLPX	Thu, Dec 31, 2020	26.70	27.04	26.70	26.95
1868	AMEX	MLPX	Wed, Dec 30, 2020	26.99	27.27	26.78	26.82
1867	AMEX	MLPX	Tue, Dec 29, 2020	27.07	27.16	26.70	26.88
1866	AMEX	MLPX	Mon, Dec 28, 2020	27.67	27.67	26.80	26.94
1865	AMEX	MLPX	Thu, Dec 24, 2020	27.75	27.75	27.20	27.46
1864	AMEX	MLPX	Wed, Dec 23, 2020	27.51	27.94	27.48	27.59
1863	AMEX	MLPX	Tue, Dec 22, 2020	27.65	27.80	27.34	27.38
1862	AMEX	MLPX	Mon, Dec 21, 2020	27.57	27.69	27.14	27.57
1861	AMEX	MLPX	Fri, Dec 18, 2020	28.56	28.56	27.94	28.14
1860	AMEX	MLPX	Thu, Dec 17, 2020	28.73	28.73	28.26	28.44
1859	AMEX	MLPX	Wed, Dec 16, 2020	29.23	29.23	28.52	28.63
1858	AMEX	MLPX	Tue, Dec 15, 2020	28.44	29.21	28.32	29.09
1857	AMEX	MLPX	Mon, Dec 14, 2020	29.49	29.49	28.27	28.36
1856	AMEX	MLPX	Fri, Dec 11, 2020	29.27	29.29	28.92	29.23
1855	AMEX	MLPX	Thu, Dec 10, 2020	28.60	29.38	28.50	29.33
1854	AMEX	MLPX	Wed, Dec 9, 2020	29.20	29.40	28.24	28.55
1853	AMEX	MLPX	Tue, Dec 8, 2020	28.41	29.20	28.28	28.86
1852	AMEX	MLPX	Mon, Dec 7, 2020	29.20	29.20	28.35	28.61
1851	AMEX	MLPX	Fri, Dec 4, 2020	28.29	29.22	28.29	29.13
1850	AMEX	MLPX	Thu, Dec 3, 2020	27.58	28.33	27.28	28.03
1849	AMEX	MLPX	Wed, Dec 2, 2020	26.56	27.55	26.56	27.36
1848	AMEX	MLPX	Tue, Dec 1, 2020	26.99	27.19	26.45	26.63
1847	AMEX	MLPX	Mon, Nov 30, 2020	27.39	27.59	26.56	26.62
1846	AMEX	MLPX	Fri, Nov 27, 2020	27.69	27.84	27.34	27.44
1845	AMEX	MLPX	Wed, Nov 25, 2020	27.82	28.03	27.40	27.79
1844	AMEX	MLPX	Tue, Nov 24, 2020	27.39	28.21	27.39	27.99
1843	AMEX	MLPX	Mon, Nov 23, 2020	25.98	27.02	25.98	26.92
1842	AMEX	MLPX	Fri, Nov 20, 2020	25.98	26.06	25.67	25.82
1841	AMEX	MLPX	Thu, Nov 19, 2020	25.18	26.02	25.12	26.00
1840	AMEX	MLPX	Wed, Nov 18, 2020	25.79	26.21	25.32	25.33
1839	AMEX	MLPX	Tue, Nov 17, 2020	24.93	25.75	24.68	25.72
1838	AMEX	MLPX	Mon, Nov 16, 2020	25.37	25.45	24.83	25.11
1837	AMEX	MLPX	Fri, Nov 13, 2020	24.08	24.46	24.05	24.38
1836	AMEX	MLPX	Thu, Nov 12, 2020	24.55	24.55	23.62	23.92
1835	AMEX	MLPX	Wed, Nov 11, 2020	24.90	24.90	24.38	24.62
1834	AMEX	MLPX	Tue, Nov 10, 2020	24.00	24.55	23.69	24.50
1833	AMEX	MLPX	Mon, Nov 9, 2020	23.33	24.07	23.21	23.68
1832	AMEX	MLPX	Fri, Nov 6, 2020	22.66	22.95	21.89	21.92
1831	AMEX	MLPX	Thu, Nov 5, 2020	23.06	23.57	23.06	22.75
1830	AMEX	MLPX	Wed, Nov 4, 2020	22.97	23.47	22.54	22.95
1829	AMEX	MLPX	Tue, Nov 3, 2020	22.94	23.06	22.80	22.89
1828	AMEX	MLPX	Mon, Nov 2, 2020	22.78	22.91	22.38	22.58
1827	AMEX	MLPX	Fri, Oct 30, 2020	22.39	22.54	22.10	22.54
1826	AMEX	MLPX	Thu, Oct 29, 2020	22.24	22.65	21.78	22.60
1825	AMEX	MLPX	Wed, Oct 28, 2020	22.54	22.69	22.15	22.32
1824	AMEX	MLPX	Tue, Oct 27, 2020	23.19	23.26	22.88	23.01
1823	AMEX	MLPX	Mon, Oct 26, 2020	23.72	23.72	22.86	23.19
1822	AMEX	MLPX	Fri, Oct 23, 2020	24.27	24.27	23.64	23.91
1821	AMEX	MLPX	Thu, Oct 22, 2020	23.19	24.13	23.19	24.11
1820	AMEX	MLPX	Wed, Oct 21, 2020	23.38	23.44	23.17	23.17
1819	AMEX	MLPX	Tue, Oct 20, 2020	23.26	23.66	23.26	23.50
1818	AMEX	MLPX	Mon, Oct 19, 2020	23.44	23.74	23.16	23.17
1817	AMEX	MLPX	Fri, Oct 16, 2020	23.93	23.94	23.45	23.47
1816	AMEX	MLPX	Thu, Oct 15, 2020	23.51	23.90	23.14	23.88
1815	AMEX	MLPX	Wed, Oct 14, 2020	23.56	24.24	23.56	23.80
1814	AMEX	MLPX	Tue, Oct 13, 2020	23.56	23.76	23.43	23.51
1813	AMEX	MLPX	Mon, Oct 12, 2020	23.43	23.60	23.31	23.56
1812	AMEX	MLPX	Fri, Oct 9, 2020	23.86	24.01	23.35	23.49
1811	AMEX	MLPX	Thu, Oct 8, 2020	22.63	23.74	22.63	23.64
1810	AMEX	MLPX	Wed, Oct 7, 2020	22.38	22.64	22.23	22.55
1809	AMEX	MLPX	Tue, Oct 6, 2020	23.00	23.18	22.14	22.32
1808	AMEX	MLPX	Mon, Oct 5, 2020	22.39	22.78	22.26	22.77
1807	AMEX	MLPX	Fri, Oct 2, 2020	21.45	22.20	21.39	22.14
1806	AMEX	MLPX	Thu, Oct 1, 2020	22.03	22.18	21.66	21.78
1805	AMEX	MLPX	Wed, Sep 30, 2020	22.59	22.87	21.98	22.08
1804	AMEX	MLPX	Tue, Sep 29, 2020	22.51	22.73	22.31	22.56
1803	AMEX	MLPX	Mon, Sep 28, 2020	22.47	22.84	22.33	22.54
1802	AMEX	MLPX	Fri, Sep 25, 2020	21.89	22.24	21.76	22.21
1801	AMEX	MLPX	Thu, Sep 24, 2020	22.03	22.27	21.46	21.97
1800	AMEX	MLPX	Wed, Sep 23, 2020	22.95	23.22	21.96	21.96
1799	AMEX	MLPX	Tue, Sep 22, 2020	23.21	23.55	22.93	23.00
1798	AMEX	MLPX	Mon, Sep 21, 2020	23.36	23.43	22.71	23.15
1797	AMEX	MLPX	Fri, Sep 18, 2020	24.04	24.04	23.51	23.68
1796	AMEX	MLPX	Thu, Sep 17, 2020	23.79	24.05	23.54	23.95
1795	AMEX	MLPX	Wed, Sep 16, 2020	23.79	24.48	23.67	24.12
1794	AMEX	MLPX	Tue, Sep 15, 2020	24.07	24.13	23.49	23.54
1793	AMEX	MLPX	Mon, Sep 14, 2020	23.61	24.09	23.52	23.91
1792	AMEX	MLPX	Fri, Sep 11, 2020	23.58	23.79	23.34	23.41
1791	AMEX	MLPX	Thu, Sep 10, 2020	24.18	24.18	23.52	23.55
1790	AMEX	MLPX	Wed, Sep 9, 2020	24.16	24.40	24.07	24.14
1789	AMEX	MLPX	Tue, Sep 8, 2020	23.95	24.15	23.71	23.86
1788	AMEX	MLPX	Fri, Sep 4, 2020	24.76	24.81	23.96	24.42
1787	AMEX	MLPX	Thu, Sep 3, 2020	24.93	25.12	24.44	24.60
1786	AMEX	MLPX	Wed, Sep 2, 2020	24.98	25.23	24.89	24.99
1785	AMEX	MLPX	Tue, Sep 1, 2020	25.03	25.17	24.75	24.98
1784	AMEX	MLPX	Mon, Aug 31, 2020	25.57	25.57	25.00	25.03
1783	AMEX	MLPX	Fri, Aug 28, 2020	25.43	25.64	25.19	25.49
1782	AMEX	MLPX	Thu, Aug 27, 2020	24.98	25.33	24.96	25.30
1781	AMEX	MLPX	Wed, Aug 26, 2020	25.70	25.70	24.99	25.03
1780	AMEX	MLPX	Tue, Aug 25, 2020	26.12	26.27	25.47	25.72
1779	AMEX	MLPX	Mon, Aug 24, 2020	26.00	26.21	25.82	26.04
1778	AMEX	MLPX	Fri, Aug 21, 2020	25.90	25.93	25.67	25.88
1777	AMEX	MLPX	Thu, Aug 20, 2020	25.96	26.27	25.86	26.04
1776	AMEX	MLPX	Wed, Aug 19, 2020	26.37	26.61	26.16	26.20
1775	AMEX	MLPX	Tue, Aug 18, 2020	26.80	26.89	26.30	26.31
1774	AMEX	MLPX	Mon, Aug 17, 2020	26.98	26.98	26.64	26.87
1773	AMEX	MLPX	Fri, Aug 14, 2020	26.44	27.06	26.41	26.79
1772	AMEX	MLPX	Thu, Aug 13, 2020	26.88	26.88	26.33	26.51
1771	AMEX	MLPX	Wed, Aug 12, 2020	27.01	27.08	26.67	26.90
1770	AMEX	MLPX	Tue, Aug 11, 2020	27.27	27.29	26.53	26.57
1769	AMEX	MLPX	Mon, Aug 10, 2020	26.20	26.89	26.20	26.87
1768	AMEX	MLPX	Fri, Aug 7, 2020	26.07	26.12	25.78	26.12
1767	AMEX	MLPX	Thu, Aug 6, 2020	26.69	26.90	26.49	26.09
1766	AMEX	MLPX	Wed, Aug 5, 2020	26.60	27.02	26.39	26.71
1765	AMEX	MLPX	Tue, Aug 4, 2020	25.26	26.37	25.26	26.37
1764	AMEX	MLPX	Mon, Aug 3, 2020	24.88	25.49	24.71	25.27
1763	AMEX	MLPX	Fri, Jul 31, 2020	24.95	25.08	24.43	24.87
1762	AMEX	MLPX	Thu, Jul 30, 2020	25.08	25.16	24.75	25.04
1761	AMEX	MLPX	Wed, Jul 29, 2020	24.73	25.46	24.56	25.46
1760	AMEX	MLPX	Tue, Jul 28, 2020	24.57	24.81	24.57	24.59
1759	AMEX	MLPX	Mon, Jul 27, 2020	25.04	25.04	24.60	24.66
1758	AMEX	MLPX	Fri, Jul 24, 2020	25.06	25.27	24.93	24.97
1757	AMEX	MLPX	Thu, Jul 23, 2020	25.18	25.30	24.85	25.18
1756	AMEX	MLPX	Wed, Jul 22, 2020	25.54	25.54	25.04	25.31
1755	AMEX	MLPX	Tue, Jul 21, 2020	24.87	25.78	24.87	25.61
1754	AMEX	MLPX	Mon, Jul 20, 2020	24.98	25.15	24.57	24.65
1753	AMEX	MLPX	Fri, Jul 17, 2020	25.16	25.50	24.86	24.90
1752	AMEX	MLPX	Thu, Jul 16, 2020	25.12	25.37	24.72	25.11
1751	AMEX	MLPX	Wed, Jul 15, 2020	24.59	25.21	24.45	25.18
1750	AMEX	MLPX	Tue, Jul 14, 2020	23.60	24.16	23.46	24.10
1749	AMEX	MLPX	Mon, Jul 13, 2020	24.06	24.20	23.60	23.70
1748	AMEX	MLPX	Fri, Jul 10, 2020	23.79	23.96	23.52	23.92
1747	AMEX	MLPX	Thu, Jul 9, 2020	24.73	24.73	23.75	23.80
1746	AMEX	MLPX	Wed, Jul 8, 2020	24.79	25.04	24.47	24.71
1745	AMEX	MLPX	Tue, Jul 7, 2020	24.33	25.14	24.26	24.64
1744	AMEX	MLPX	Mon, Jul 6, 2020	25.37	25.68	24.32	24.58
1743	AMEX	MLPX	Thu, Jul 2, 2020	25.13	25.26	24.77	24.87
1742	AMEX	MLPX	Wed, Jul 1, 2020	25.00	25.35	24.49	24.64
1741	AMEX	MLPX	Tue, Jun 30, 2020	24.24	24.98	23.94	24.88
1740	AMEX	MLPX	Mon, Jun 29, 2020	24.26	24.44	23.97	24.26
1739	AMEX	MLPX	Fri, Jun 26, 2020	24.82	24.82	23.80	23.96
1738	AMEX	MLPX	Thu, Jun 25, 2020	24.47	25.31	24.40	24.99
1737	AMEX	MLPX	Wed, Jun 24, 2020	25.70	25.70	24.28	24.77
1736	AMEX	MLPX	Tue, Jun 23, 2020	26.55	26.56	25.87	25.91
1735	AMEX	MLPX	Mon, Jun 22, 2020	26.06	26.25	25.85	26.13
1734	AMEX	MLPX	Fri, Jun 19, 2020	27.14	27.26	26.10	26.11
1733	AMEX	MLPX	Thu, Jun 18, 2020	26.24	27.05	26.24	26.69
1732	AMEX	MLPX	Wed, Jun 17, 2020	27.17	27.18	26.41	26.46
1731	AMEX	MLPX	Tue, Jun 16, 2020	27.78	27.78	26.50	27.10
1730	AMEX	MLPX	Mon, Jun 15, 2020	24.54	27.10	24.25	26.79
1729	AMEX	MLPX	Fri, Jun 12, 2020	26.10	26.10	24.78	25.35
1728	AMEX	MLPX	Thu, Jun 11, 2020	26.14	26.24	25.20	25.23
1727	AMEX	MLPX	Wed, Jun 10, 2020	28.72	28.72	27.62	27.92
1726	AMEX	MLPX	Tue, Jun 9, 2020	29.66	29.66	28.74	28.85
1725	AMEX	MLPX	Mon, Jun 8, 2020	29.71	30.24	29.50	30.24
1724	AMEX	MLPX	Fri, Jun 5, 2020	28.43	29.10	28.42	28.84
1723	AMEX	MLPX	Thu, Jun 4, 2020	27.04	27.54	26.84	27.46
1722	AMEX	MLPX	Wed, Jun 3, 2020	26.81	27.27	26.76	27.17
1721	AMEX	MLPX	Tue, Jun 2, 2020	25.89	26.49	25.89	26.43
1720	AMEX	MLPX	Mon, Jun 1, 2020	25.61	26.07	25.41	25.88
1719	AMEX	MLPX	Fri, May 29, 2020	25.40	25.81	24.89	25.71
1718	AMEX	MLPX	Thu, May 28, 2020	26.11	26.11	25.43	25.61
1717	AMEX	MLPX	Wed, May 27, 2020	26.01	26.01	25.14	25.95
1716	AMEX	MLPX	Tue, May 26, 2020	25.86	25.90	25.59	25.74
1715	AMEX	MLPX	Fri, May 22, 2020	24.71	25.11	24.28	25.11
1714	AMEX	MLPX	Thu, May 21, 2020	25.45	25.45	24.60	24.98
1713	AMEX	MLPX	Wed, May 20, 2020	25.10	25.61	25.08	25.21
1712	AMEX	MLPX	Tue, May 19, 2020	24.87	24.99	24.37	24.69
1711	AMEX	MLPX	Mon, May 18, 2020	24.34	24.96	24.34	24.64
1710	AMEX	MLPX	Fri, May 15, 2020	23.05	23.53	22.81	23.49
1709	AMEX	MLPX	Thu, May 14, 2020	22.35	23.15	21.82	22.97
1708	AMEX	MLPX	Wed, May 13, 2020	23.66	23.66	22.51	22.74
1707	AMEX	MLPX	Tue, May 12, 2020	24.21	24.50	23.69	23.69
1706	AMEX	MLPX	Mon, May 11, 2020	23.73	24.13	23.62	24.05
1705	AMEX	MLPX	Fri, May 8, 2020	23.60	23.98	23.46	23.97
1704	AMEX	MLPX	Thu, May 7, 2020	23.31	23.87	23.20	23.29
1703	AMEX	MLPX	Wed, May 6, 2020	24.11	24.32	23.44	22.99
1702	AMEX	MLPX	Tue, May 5, 2020	24.60	24.81	24.00	24.11
1701	AMEX	MLPX	Mon, May 4, 2020	23.15	24.06	22.88	24.02
1700	AMEX	MLPX	Fri, May 1, 2020	24.08	24.16	23.50	23.58
1699	AMEX	MLPX	Thu, Apr 30, 2020	25.05	25.25	24.33	24.55
1698	AMEX	MLPX	Wed, Apr 29, 2020	24.22	25.13	24.16	25.13
1697	AMEX	MLPX	Tue, Apr 28, 2020	23.50	23.83	23.11	23.65
1696	AMEX	MLPX	Mon, Apr 27, 2020	22.62	23.19	22.20	23.19
1695	AMEX	MLPX	Fri, Apr 24, 2020	22.83	23.09	22.35	22.77
1694	AMEX	MLPX	Thu, Apr 23, 2020	22.35	22.71	22.14	22.59
1693	AMEX	MLPX	Wed, Apr 22, 2020	22.02	22.23	21.48	21.93
1692	AMEX	MLPX	Tue, Apr 21, 2020	21.30	21.63	20.94	21.54
1691	AMEX	MLPX	Mon, Apr 20, 2020	20.73	22.32	20.49	21.72
1690	AMEX	MLPX	Fri, Apr 17, 2020	20.76	21.72	20.76	21.66
1689	AMEX	MLPX	Thu, Apr 16, 2020	20.70	20.79	20.40	20.46
1688	AMEX	MLPX	Wed, Apr 15, 2020	20.64	20.84	20.16	20.67
1687	AMEX	MLPX	Tue, Apr 14, 2020	20.97	21.42	20.94	21.33
1686	AMEX	MLPX	Mon, Apr 13, 2020	21.27	21.27	20.40	20.73
1685	AMEX	MLPX	Thu, Apr 9, 2020	20.19	21.33	19.86	20.43
1684	AMEX	MLPX	Wed, Apr 8, 2020	19.62	20.01	19.32	19.77
1683	AMEX	MLPX	Tue, Apr 7, 2020	19.71	20.22	19.23	19.29
1682	AMEX	MLPX	Mon, Apr 6, 2020	18.54	19.38	18.54	18.87
1681	AMEX	MLPX	Fri, Apr 3, 2020	18.60	18.95	17.58	18.27
1680	AMEX	MLPX	Thu, Apr 2, 2020	18.15	19.59	17.84	18.36
1679	AMEX	MLPX	Wed, Apr 1, 2020	18.03	18.03	17.24	17.43
1678	AMEX	MLPX	Tue, Mar 31, 2020	17.88	18.66	17.76	18.42
1677	AMEX	MLPX	Mon, Mar 30, 2020	17.70	17.85	16.71	17.55
1676	AMEX	MLPX	Fri, Mar 27, 2020	18.30	18.30	17.67	17.97
1675	AMEX	MLPX	Thu, Mar 26, 2020	18.45	19.74	18.32	18.96
1674	AMEX	MLPX	Wed, Mar 25, 2020	18.03	19.44	17.13	18.21
1673	AMEX	MLPX	Tue, Mar 24, 2020	16.65	17.52	16.47	17.49
1672	AMEX	MLPX	Mon, Mar 23, 2020	16.65	16.77	15.54	15.54
1671	AMEX	MLPX	Fri, Mar 20, 2020	16.53	18.24	16.23	17.01
1670	AMEX	MLPX	Thu, Mar 19, 2020	13.98	16.60	13.47	15.90
1669	AMEX	MLPX	Wed, Mar 18, 2020	15.81	16.14	13.29	13.92
1668	AMEX	MLPX	Tue, Mar 17, 2020	18.39	18.63	16.77	17.01
1667	AMEX	MLPX	Mon, Mar 16, 2020	18.81	19.37	17.76	17.97
1666	AMEX	MLPX	Fri, Mar 13, 2020	20.25	20.97	18.60	20.88
1665	AMEX	MLPX	Thu, Mar 12, 2020	20.22	20.22	18.63	18.72
1664	AMEX	MLPX	Wed, Mar 11, 2020	22.47	23.16	22.08	22.47
1663	AMEX	MLPX	Tue, Mar 10, 2020	23.88	24.12	20.61	23.16
1662	AMEX	MLPX	Mon, Mar 9, 2020	24.24	24.72	22.33	22.38
1661	AMEX	MLPX	Fri, Mar 6, 2020	29.88	29.94	28.65	29.07
1660	AMEX	MLPX	Thu, Mar 5, 2020	30.90	31.10	30.27	30.63
1659	AMEX	MLPX	Wed, Mar 4, 2020	31.59	31.77	31.20	31.53
1658	AMEX	MLPX	Tue, Mar 3, 2020	31.89	32.46	30.81	31.05
1657	AMEX	MLPX	Mon, Mar 2, 2020	31.35	31.77	30.51	31.74
1656	AMEX	MLPX	Fri, Feb 28, 2020	30.30	30.96	29.43	30.96
1655	AMEX	MLPX	Thu, Feb 27, 2020	31.95	31.95	30.50	30.87
1654	AMEX	MLPX	Wed, Feb 26, 2020	32.97	33.14	32.25	32.28
1653	AMEX	MLPX	Tue, Feb 25, 2020	34.11	34.38	32.82	32.91
1652	AMEX	MLPX	Mon, Feb 24, 2020	34.20	34.29	33.66	34.11
1651	AMEX	MLPX	Fri, Feb 21, 2020	35.28	35.28	34.80	34.98
1650	AMEX	MLPX	Thu, Feb 20, 2020	35.13	35.64	35.13	35.34
1649	AMEX	MLPX	Wed, Feb 19, 2020	34.92	35.25	34.89	35.07
1648	AMEX	MLPX	Tue, Feb 18, 2020	34.65	34.89	34.65	34.86
1647	AMEX	MLPX	Fri, Feb 14, 2020	34.80	34.93	34.71	34.89
1646	AMEX	MLPX	Thu, Feb 13, 2020	34.95	35.07	34.71	34.77
1645	AMEX	MLPX	Wed, Feb 12, 2020	34.74	35.03	34.71	34.95
1644	AMEX	MLPX	Tue, Feb 11, 2020	34.62	34.79	34.47	34.59
1643	AMEX	MLPX	Mon, Feb 10, 2020	34.53	34.62	34.14	34.38
1642	AMEX	MLPX	Fri, Feb 7, 2020	34.80	34.88	34.54	34.65
1641	AMEX	MLPX	Thu, Feb 6, 2020	35.79	35.79	35.42	34.86
1640	AMEX	MLPX	Wed, Feb 5, 2020	35.67	36.00	35.67	35.79
1639	AMEX	MLPX	Tue, Feb 4, 2020	35.19	35.76	35.19	35.28
1638	AMEX	MLPX	Mon, Feb 3, 2020	34.98	35.22	34.83	34.95
1637	AMEX	MLPX	Fri, Jan 31, 2020	35.43	35.43	34.82	35.01
1636	AMEX	MLPX	Thu, Jan 30, 2020	35.43	35.49	35.07	35.49
1635	AMEX	MLPX	Wed, Jan 29, 2020	36.03	36.03	35.52	35.55
1634	AMEX	MLPX	Tue, Jan 28, 2020	35.82	35.88	35.57	35.79
1633	AMEX	MLPX	Mon, Jan 27, 2020	35.52	35.73	35.40	35.55
1632	AMEX	MLPX	Fri, Jan 24, 2020	36.51	36.51	35.88	36.06
1631	AMEX	MLPX	Thu, Jan 23, 2020	36.12	36.60	35.91	36.45
1630	AMEX	MLPX	Wed, Jan 22, 2020	36.87	36.87	36.30	36.33
1629	AMEX	MLPX	Tue, Jan 21, 2020	37.41	37.47	36.78	36.81
1628	AMEX	MLPX	Fri, Jan 17, 2020	37.56	37.65	37.36	37.53
1627	AMEX	MLPX	Thu, Jan 16, 2020	37.44	37.76	37.44	37.56
1626	AMEX	MLPX	Wed, Jan 15, 2020	37.38	37.44	37.21	37.44
1625	AMEX	MLPX	Tue, Jan 14, 2020	37.14	37.37	37.02	37.35
1624	AMEX	MLPX	Mon, Jan 13, 2020	36.81	37.20	36.57	37.11
1623	AMEX	MLPX	Fri, Jan 10, 2020	37.08	37.08	36.72	36.81
1622	AMEX	MLPX	Thu, Jan 9, 2020	37.02	37.08	36.61	37.08
1621	AMEX	MLPX	Wed, Jan 8, 2020	37.29	37.41	36.87	36.87
1620	AMEX	MLPX	Tue, Jan 7, 2020	37.53	37.53	37.08	37.44
1619	AMEX	MLPX	Mon, Jan 6, 2020	37.20	37.56	37.11	37.50
1618	AMEX	MLPX	Fri, Jan 3, 2020	36.99	37.07	36.72	37.05
1617	AMEX	MLPX	Thu, Jan 2, 2020	37.17	37.17	36.57	36.87
1616	AMEX	MLPX	Tue, Dec 31, 2019	36.42	36.84	36.27	36.84
1615	AMEX	MLPX	Mon, Dec 30, 2019	36.81	36.90	36.36	36.45
1614	AMEX	MLPX	Fri, Dec 27, 2019	37.11	37.11	36.66	36.84
1613	AMEX	MLPX	Thu, Dec 26, 2019	36.96	37.14	36.72	37.02
1612	AMEX	MLPX	Tue, Dec 24, 2019	36.99	36.99	36.63	36.78
1611	AMEX	MLPX	Mon, Dec 23, 2019	36.54	36.84	36.36	36.84
1610	AMEX	MLPX	Fri, Dec 20, 2019	36.21	36.51	36.18	36.51
1609	AMEX	MLPX	Thu, Dec 19, 2019	36.18	36.30	36.00	36.24
1608	AMEX	MLPX	Wed, Dec 18, 2019	35.70	36.18	35.70	36.09
1607	AMEX	MLPX	Tue, Dec 17, 2019	35.43	36.06	35.43	35.69
1606	AMEX	MLPX	Mon, Dec 16, 2019	34.71	35.76	34.71	35.07
1605	AMEX	MLPX	Fri, Dec 13, 2019	34.89	34.89	34.44	34.62
1604	AMEX	MLPX	Thu, Dec 12, 2019	34.62	35.10	34.47	34.77
1603	AMEX	MLPX	Wed, Dec 11, 2019	34.74	34.80	34.41	34.56
1602	AMEX	MLPX	Tue, Dec 10, 2019	34.05	34.65	34.05	34.53
1601	AMEX	MLPX	Mon, Dec 9, 2019	33.45	33.99	33.30	33.96
1600	AMEX	MLPX	Fri, Dec 6, 2019	33.09	33.51	33.09	33.39
1599	AMEX	MLPX	Thu, Dec 5, 2019	33.09	33.30	33.00	33.09
1598	AMEX	MLPX	Wed, Dec 4, 2019	33.06	33.18	32.93	33.09
1597	AMEX	MLPX	Tue, Dec 3, 2019	33.00	33.06	32.67	32.88
1596	AMEX	MLPX	Mon, Dec 2, 2019	33.54	33.54	33.15	33.15
1595	AMEX	MLPX	Fri, Nov 29, 2019	33.66	33.66	33.36	33.54
1594	AMEX	MLPX	Wed, Nov 27, 2019	33.78	33.78	33.30	33.69
1593	AMEX	MLPX	Tue, Nov 26, 2019	34.14	34.20	33.57	33.72
1592	AMEX	MLPX	Mon, Nov 25, 2019	33.84	34.14	33.79	34.11
1591	AMEX	MLPX	Fri, Nov 22, 2019	33.99	34.13	33.88	33.93
1590	AMEX	MLPX	Thu, Nov 21, 2019	33.54	34.02	33.46	34.02
1589	AMEX	MLPX	Wed, Nov 20, 2019	33.27	33.63	33.26	33.54
1588	AMEX	MLPX	Tue, Nov 19, 2019	33.78	33.84	33.33	33.33
1587	AMEX	MLPX	Mon, Nov 18, 2019	34.38	34.38	33.78	33.87
1586	AMEX	MLPX	Fri, Nov 15, 2019	34.05	34.37	33.93	34.29
1585	AMEX	MLPX	Thu, Nov 14, 2019	34.23	34.24	33.87	33.93
1584	AMEX	MLPX	Wed, Nov 13, 2019	34.05	34.38	34.02	34.08
1583	AMEX	MLPX	Tue, Nov 12, 2019	34.14	34.47	34.02	34.20
1582	AMEX	MLPX	Mon, Nov 11, 2019	34.26	34.31	34.08	34.11
1581	AMEX	MLPX	Fri, Nov 8, 2019	34.20	34.47	34.08	34.38
1580	AMEX	MLPX	Thu, Nov 7, 2019	35.13	35.13	34.23	34.32
1579	AMEX	MLPX	Wed, Nov 6, 2019	35.85	35.91	35.31	34.78
1578	AMEX	MLPX	Tue, Nov 5, 2019	36.42	36.42	35.49	35.82
1577	AMEX	MLPX	Mon, Nov 4, 2019	36.06	36.36	35.96	36.18
1576	AMEX	MLPX	Fri, Nov 1, 2019	35.28	35.85	35.28	35.85
1575	AMEX	MLPX	Thu, Oct 31, 2019	35.34	35.55	34.92	35.19
1574	AMEX	MLPX	Wed, Oct 30, 2019	35.79	35.79	35.31	35.40
1573	AMEX	MLPX	Tue, Oct 29, 2019	35.58	35.87	35.46	35.64
1572	AMEX	MLPX	Mon, Oct 28, 2019	36.06	36.30	35.64	35.64
1571	AMEX	MLPX	Fri, Oct 25, 2019	35.82	36.08	35.74	36.00
1570	AMEX	MLPX	Thu, Oct 24, 2019	36.24	36.24	35.90	36.00
1569	AMEX	MLPX	Wed, Oct 23, 2019	35.88	36.12	35.76	36.09
1568	AMEX	MLPX	Tue, Oct 22, 2019	35.94	36.36	35.76	35.91
1567	AMEX	MLPX	Mon, Oct 21, 2019	35.97	35.97	35.76	35.85
1566	AMEX	MLPX	Fri, Oct 18, 2019	35.67	35.99	35.67	35.79
1565	AMEX	MLPX	Thu, Oct 17, 2019	35.70	35.75	35.46	35.67
1564	AMEX	MLPX	Wed, Oct 16, 2019	35.64	35.76	35.52	35.58
1563	AMEX	MLPX	Tue, Oct 15, 2019	35.64	36.05	35.52	35.70
1562	AMEX	MLPX	Mon, Oct 14, 2019	35.82	35.82	35.40	35.58
1561	AMEX	MLPX	Fri, Oct 11, 2019	35.76	36.06	35.76	35.85
1560	AMEX	MLPX	Thu, Oct 10, 2019	35.43	35.64	35.34	35.58
1559	AMEX	MLPX	Wed, Oct 9, 2019	35.61	35.67	35.37	35.37
1558	AMEX	MLPX	Tue, Oct 8, 2019	35.70	35.70	35.31	35.37
1557	AMEX	MLPX	Mon, Oct 7, 2019	36.24	36.32	35.97	35.97
1556	AMEX	MLPX	Fri, Oct 4, 2019	36.21	36.35	36.06	36.33
1555	AMEX	MLPX	Thu, Oct 3, 2019	35.79	36.14	35.43	36.09
1554	AMEX	MLPX	Wed, Oct 2, 2019	36.42	36.42	35.84	35.88
1553	AMEX	MLPX	Tue, Oct 1, 2019	37.05	37.05	36.48	36.54
1552	AMEX	MLPX	Mon, Sep 30, 2019	36.90	36.98	36.81	36.90
1551	AMEX	MLPX	Fri, Sep 27, 2019	36.69	37.11	36.69	36.90
1550	AMEX	MLPX	Thu, Sep 26, 2019	36.78	36.93	36.65	36.87
1549	AMEX	MLPX	Wed, Sep 25, 2019	36.90	37.02	36.69	36.93
1548	AMEX	MLPX	Tue, Sep 24, 2019	37.38	37.41	36.84	37.08
1547	AMEX	MLPX	Mon, Sep 23, 2019	37.50	37.52	37.33	37.44
1546	AMEX	MLPX	Fri, Sep 20, 2019	37.35	37.71	37.20	37.44
1545	AMEX	MLPX	Thu, Sep 19, 2019	37.56	37.68	37.18	37.23
1544	AMEX	MLPX	Wed, Sep 18, 2019	37.35	37.53	37.32	37.41
1543	AMEX	MLPX	Tue, Sep 17, 2019	37.41	37.71	37.14	37.41
1542	AMEX	MLPX	Mon, Sep 16, 2019	37.86	37.98	37.40	37.44
1541	AMEX	MLPX	Fri, Sep 13, 2019	36.75	37.07	36.75	36.99
1540	AMEX	MLPX	Thu, Sep 12, 2019	36.72	36.81	36.45	36.63
1539	AMEX	MLPX	Wed, Sep 11, 2019	36.75	37.04	36.66	36.81
1538	AMEX	MLPX	Tue, Sep 10, 2019	36.57	36.98	36.55	36.69
1537	AMEX	MLPX	Mon, Sep 9, 2019	36.09	36.60	36.09	36.54
1536	AMEX	MLPX	Fri, Sep 6, 2019	36.06	36.06	35.75	36.00
1535	AMEX	MLPX	Thu, Sep 5, 2019	36.18	36.50	36.06	36.09
1534	AMEX	MLPX	Wed, Sep 4, 2019	35.85	36.15	35.85	36.03
1533	AMEX	MLPX	Tue, Sep 3, 2019	35.64	35.64	35.37	35.61
1532	AMEX	MLPX	Fri, Aug 30, 2019	35.79	36.03	35.70	35.88
1531	AMEX	MLPX	Thu, Aug 29, 2019	35.43	35.87	35.43	35.76
1530	AMEX	MLPX	Wed, Aug 28, 2019	34.71	35.40	34.71	35.31
1529	AMEX	MLPX	Tue, Aug 27, 2019	34.74	34.78	34.23	34.44
1528	AMEX	MLPX	Mon, Aug 26, 2019	34.62	34.83	34.50	34.56
1527	AMEX	MLPX	Fri, Aug 23, 2019	35.22	35.30	34.44	34.50
1526	AMEX	MLPX	Thu, Aug 22, 2019	35.91	36.09	35.49	35.58
1525	AMEX	MLPX	Wed, Aug 21, 2019	36.00	36.15	35.89	36.00
1524	AMEX	MLPX	Tue, Aug 20, 2019	35.82	35.91	35.61	35.64
1523	AMEX	MLPX	Mon, Aug 19, 2019	35.64	35.91	35.55	35.79
1522	AMEX	MLPX	Fri, Aug 16, 2019	34.80	35.30	34.80	35.28
1521	AMEX	MLPX	Thu, Aug 15, 2019	34.23	34.83	34.23	34.59
1520	AMEX	MLPX	Wed, Aug 14, 2019	35.19	35.22	34.52	34.68
1519	AMEX	MLPX	Tue, Aug 13, 2019	35.31	35.70	35.07	35.67
1518	AMEX	MLPX	Mon, Aug 12, 2019	35.61	35.61	35.13	35.31
1517	AMEX	MLPX	Fri, Aug 9, 2019	35.94	36.03	35.55	35.64
1516	AMEX	MLPX	Thu, Aug 8, 2019	35.46	35.85	35.41	35.85
1515	AMEX	MLPX	Wed, Aug 7, 2019	35.34	35.34	34.71	35.16
1514	AMEX	MLPX	Tue, Aug 6, 2019	36.42	36.42	35.70	35.61
1513	AMEX	MLPX	Mon, Aug 5, 2019	36.87	36.87	35.94	36.12
1512	AMEX	MLPX	Fri, Aug 2, 2019	37.50	37.79	37.14	37.29
1511	AMEX	MLPX	Thu, Aug 1, 2019	37.47	38.01	37.46	37.50
1510	AMEX	MLPX	Wed, Jul 31, 2019	37.80	38.01	37.44	37.77
1509	AMEX	MLPX	Tue, Jul 30, 2019	37.71	37.71	37.41	37.68
1508	AMEX	MLPX	Mon, Jul 29, 2019	38.07	38.13	37.67	37.71
1507	AMEX	MLPX	Fri, Jul 26, 2019	38.52	38.61	38.11	38.13
1506	AMEX	MLPX	Thu, Jul 25, 2019	39.00	39.03	38.45	38.51
1505	AMEX	MLPX	Wed, Jul 24, 2019	38.91	39.01	38.67	38.94
1504	AMEX	MLPX	Tue, Jul 23, 2019	39.36	39.36	38.97	39.00
1503	AMEX	MLPX	Mon, Jul 22, 2019	38.91	39.29	38.91	39.18
1502	AMEX	MLPX	Fri, Jul 19, 2019	38.97	39.06	38.79	38.91
1501	AMEX	MLPX	Thu, Jul 18, 2019	39.06	39.06	38.60	38.97
1500	AMEX	MLPX	Wed, Jul 17, 2019	39.51	39.60	39.12	39.15
1499	AMEX	MLPX	Tue, Jul 16, 2019	39.63	39.66	39.35	39.45
1498	AMEX	MLPX	Mon, Jul 15, 2019	40.20	40.20	39.66	39.72
1497	AMEX	MLPX	Fri, Jul 12, 2019	40.11	40.17	39.90	39.99
1496	AMEX	MLPX	Thu, Jul 11, 2019	40.05	40.14	39.90	40.02
1495	AMEX	MLPX	Wed, Jul 10, 2019	39.66	39.99	39.60	39.84
1494	AMEX	MLPX	Tue, Jul 9, 2019	39.27	39.51	39.08	39.51
1493	AMEX	MLPX	Mon, Jul 8, 2019	39.39	39.48	39.21	39.30
1492	AMEX	MLPX	Fri, Jul 5, 2019	39.42	39.51	39.12	39.51
1491	AMEX	MLPX	Wed, Jul 3, 2019	39.09	39.42	38.96	39.42
1490	AMEX	MLPX	Tue, Jul 2, 2019	38.91	39.00	38.78	38.94
1489	AMEX	MLPX	Mon, Jul 1, 2019	39.09	39.33	39.04	39.09
1488	AMEX	MLPX	Fri, Jun 28, 2019	38.34	38.91	38.34	38.82
1487	AMEX	MLPX	Thu, Jun 27, 2019	38.43	38.46	38.22	38.34
1486	AMEX	MLPX	Wed, Jun 26, 2019	38.19	38.55	38.19	38.34
1485	AMEX	MLPX	Tue, Jun 25, 2019	38.43	38.43	38.01	38.04
1484	AMEX	MLPX	Mon, Jun 24, 2019	38.88	39.00	38.42	38.49
1483	AMEX	MLPX	Fri, Jun 21, 2019	38.61	38.91	38.58	38.88
1482	AMEX	MLPX	Thu, Jun 20, 2019	38.70	38.91	38.55	38.61
1481	AMEX	MLPX	Wed, Jun 19, 2019	38.10	38.37	38.04	38.31
1480	AMEX	MLPX	Tue, Jun 18, 2019	37.92	38.27	37.92	38.10
1479	AMEX	MLPX	Mon, Jun 17, 2019	37.86	37.91	37.54	37.77
1478	AMEX	MLPX	Fri, Jun 14, 2019	38.16	38.16	37.68	37.89
1477	AMEX	MLPX	Thu, Jun 13, 2019	38.19	38.34	38.10	38.19
1476	AMEX	MLPX	Wed, Jun 12, 2019	38.37	38.37	37.83	37.86
1475	AMEX	MLPX	Tue, Jun 11, 2019	38.61	38.73	38.46	38.55
1474	AMEX	MLPX	Mon, Jun 10, 2019	38.70	38.79	38.46	38.55
1473	AMEX	MLPX	Fri, Jun 7, 2019	38.49	38.87	38.49	38.58
1472	AMEX	MLPX	Thu, Jun 6, 2019	38.28	38.60	38.28	38.49
1471	AMEX	MLPX	Wed, Jun 5, 2019	38.67	38.67	38.16	38.27
1470	AMEX	MLPX	Tue, Jun 4, 2019	37.80	38.63	37.80	38.63
1469	AMEX	MLPX	Mon, Jun 3, 2019	38.04	38.31	37.79	37.92
1468	AMEX	MLPX	Fri, May 31, 2019	37.62	37.83	37.38	37.80
1467	AMEX	MLPX	Thu, May 30, 2019	38.19	38.31	37.89	37.92
1466	AMEX	MLPX	Wed, May 29, 2019	38.10	38.19	37.59	38.19
1465	AMEX	MLPX	Tue, May 28, 2019	38.73	38.91	38.31	38.31
1464	AMEX	MLPX	Fri, May 24, 2019	38.79	38.85	38.49	38.73
1463	AMEX	MLPX	Thu, May 23, 2019	38.97	38.97	38.22	38.55
1462	AMEX	MLPX	Wed, May 22, 2019	39.48	39.48	39.12	39.42
1461	AMEX	MLPX	Tue, May 21, 2019	39.24	39.66	39.17	39.57
1460	AMEX	MLPX	Mon, May 20, 2019	39.30	39.33	39.06	39.18
1459	AMEX	MLPX	Fri, May 17, 2019	39.48	39.69	39.33	39.33
1458	AMEX	MLPX	Thu, May 16, 2019	39.33	39.63	39.15	39.51
1457	AMEX	MLPX	Wed, May 15, 2019	38.73	39.27	38.67	39.18
1456	AMEX	MLPX	Tue, May 14, 2019	38.58	39.11	38.49	38.79
1455	AMEX	MLPX	Mon, May 13, 2019	38.43	38.70	38.15	38.40
1454	AMEX	MLPX	Fri, May 10, 2019	38.16	38.76	37.95	38.70
1453	AMEX	MLPX	Thu, May 9, 2019	37.92	38.04	37.56	37.86
1452	AMEX	MLPX	Wed, May 8, 2019	38.25	38.42	38.04	38.10
1451	AMEX	MLPX	Tue, May 7, 2019	38.04	38.22	37.73	38.22
1450	AMEX	MLPX	Mon, May 6, 2019	38.40	38.82	38.28	38.18
1449	AMEX	MLPX	Fri, May 3, 2019	38.61	38.85	38.61	38.76
1448	AMEX	MLPX	Thu, May 2, 2019	38.88	38.88	38.37	38.46
1447	AMEX	MLPX	Wed, May 1, 2019	39.27	39.27	38.91	38.93
1446	AMEX	MLPX	Tue, Apr 30, 2019	39.60	39.63	39.09	39.15
1445	AMEX	MLPX	Mon, Apr 29, 2019	39.42	39.57	39.21	39.45
1444	AMEX	MLPX	Fri, Apr 26, 2019	39.33	39.48	39.15	39.39
1443	AMEX	MLPX	Thu, Apr 25, 2019	39.72	39.72	39.39	39.39
1442	AMEX	MLPX	Wed, Apr 24, 2019	39.96	39.96	39.65	39.66
1441	AMEX	MLPX	Tue, Apr 23, 2019	39.99	39.99	39.73	39.81
1440	AMEX	MLPX	Mon, Apr 22, 2019	39.27	39.87	39.27	39.81
1439	AMEX	MLPX	Thu, Apr 18, 2019	39.48	39.48	38.97	39.09
1438	AMEX	MLPX	Wed, Apr 17, 2019	39.54	39.75	39.33	39.33
1437	AMEX	MLPX	Tue, Apr 16, 2019	39.78	39.78	39.50	39.57
1436	AMEX	MLPX	Mon, Apr 15, 2019	40.02	40.02	39.68	39.72
1435	AMEX	MLPX	Fri, Apr 12, 2019	40.11	40.11	39.91	39.99
1434	AMEX	MLPX	Thu, Apr 11, 2019	39.48	39.81	39.43	39.75
1433	AMEX	MLPX	Wed, Apr 10, 2019	39.63	39.82	39.52	39.54
1432	AMEX	MLPX	Tue, Apr 9, 2019	39.90	39.90	39.51	39.63
1431	AMEX	MLPX	Mon, Apr 8, 2019	40.05	40.17	39.87	39.87
1430	AMEX	MLPX	Fri, Apr 5, 2019	39.81	40.09	39.67	40.02
1429	AMEX	MLPX	Thu, Apr 4, 2019	39.87	39.87	39.51	39.75
1428	AMEX	MLPX	Wed, Apr 3, 2019	40.08	40.17	39.60	39.75
1427	AMEX	MLPX	Tue, Apr 2, 2019	39.93	40.14	39.87	40.02
1426	AMEX	MLPX	Mon, Apr 1, 2019	39.45	40.10	39.45	40.04
1425	AMEX	MLPX	Fri, Mar 29, 2019	39.57	39.66	39.37	39.57
1424	AMEX	MLPX	Thu, Mar 28, 2019	39.09	39.62	39.01	39.36
1423	AMEX	MLPX	Wed, Mar 27, 2019	39.27	39.42	38.96	39.21
1422	AMEX	MLPX	Tue, Mar 26, 2019	39.09	40.02	39.09	39.36
1421	AMEX	MLPX	Mon, Mar 25, 2019	39.24	39.33	38.79	39.24
1420	AMEX	MLPX	Fri, Mar 22, 2019	39.72	39.72	39.17	39.33
1419	AMEX	MLPX	Thu, Mar 21, 2019	39.69	39.99	39.60	39.90
1418	AMEX	MLPX	Wed, Mar 20, 2019	39.36	40.02	39.30	39.66
1417	AMEX	MLPX	Tue, Mar 19, 2019	39.45	41.25	39.39	39.48
1416	AMEX	MLPX	Mon, Mar 18, 2019	38.85	39.44	38.85	39.33
1415	AMEX	MLPX	Fri, Mar 15, 2019	38.88	39.00	38.79	38.82
1414	AMEX	MLPX	Thu, Mar 14, 2019	39.00	39.06	38.88	38.97
1413	AMEX	MLPX	Wed, Mar 13, 2019	39.00	39.06	38.10	38.97
1412	AMEX	MLPX	Tue, Mar 12, 2019	38.61	38.88	38.61	38.73
1411	AMEX	MLPX	Mon, Mar 11, 2019	38.31	38.70	38.22	38.61
1410	AMEX	MLPX	Fri, Mar 8, 2019	37.95	38.04	37.59	37.95
1409	AMEX	MLPX	Thu, Mar 7, 2019	38.19	38.43	37.98	38.28
1408	AMEX	MLPX	Wed, Mar 6, 2019	38.25	38.28	37.95	38.10
1407	AMEX	MLPX	Tue, Mar 5, 2019	38.25	38.37	38.03	38.25
1406	AMEX	MLPX	Mon, Mar 4, 2019	38.61	38.61	37.83	38.19
1405	AMEX	MLPX	Fri, Mar 1, 2019	38.40	38.40	37.92	38.37
1404	AMEX	MLPX	Thu, Feb 28, 2019	38.34	38.34	37.89	38.01
1403	AMEX	MLPX	Wed, Feb 27, 2019	38.28	38.46	37.86	38.25
1402	AMEX	MLPX	Tue, Feb 26, 2019	38.73	38.88	38.19	38.22
1401	AMEX	MLPX	Mon, Feb 25, 2019	38.70	38.73	38.43	38.64
1400	AMEX	MLPX	Fri, Feb 22, 2019	39.03	39.03	38.64	38.67
1399	AMEX	MLPX	Thu, Feb 21, 2019	38.94	38.94	38.43	38.64
1398	AMEX	MLPX	Wed, Feb 20, 2019	39.09	39.17	38.89	38.91
1397	AMEX	MLPX	Tue, Feb 19, 2019	38.31	39.27	38.31	39.09
1396	AMEX	MLPX	Fri, Feb 15, 2019	38.58	38.65	38.37	38.46
1395	AMEX	MLPX	Thu, Feb 14, 2019	37.62	38.31	37.62	38.13
1394	AMEX	MLPX	Wed, Feb 13, 2019	37.71	37.89	37.62	37.77
1393	AMEX	MLPX	Tue, Feb 12, 2019	37.71	37.71	37.17	37.35
1392	AMEX	MLPX	Mon, Feb 11, 2019	37.05	37.17	36.79	37.11
1391	AMEX	MLPX	Fri, Feb 8, 2019	37.38	37.38	36.52	37.11
1390	AMEX	MLPX	Thu, Feb 7, 2019	37.83	37.83	36.89	37.32
1389	AMEX	MLPX	Wed, Feb 6, 2019	38.85	38.85	38.38	37.95
1388	AMEX	MLPX	Tue, Feb 5, 2019	38.73	38.86	38.55	38.76
1387	AMEX	MLPX	Mon, Feb 4, 2019	38.34	38.79	38.07	38.79
1386	AMEX	MLPX	Fri, Feb 1, 2019	37.98	38.51	37.92	38.37
1385	AMEX	MLPX	Thu, Jan 31, 2019	38.37	38.49	37.82	38.07
1384	AMEX	MLPX	Wed, Jan 30, 2019	38.16	38.57	37.89	38.34
1383	AMEX	MLPX	Tue, Jan 29, 2019	37.59	38.15	37.59	37.95
1382	AMEX	MLPX	Mon, Jan 28, 2019	37.38	37.53	36.93	37.53
1381	AMEX	MLPX	Fri, Jan 25, 2019	37.20	37.61	37.20	37.56
1380	AMEX	MLPX	Thu, Jan 24, 2019	36.75	37.20	36.60	37.02
1379	AMEX	MLPX	Wed, Jan 23, 2019	37.47	37.47	36.42	36.81
1378	AMEX	MLPX	Tue, Jan 22, 2019	37.74	37.74	36.93	37.14
1377	AMEX	MLPX	Fri, Jan 18, 2019	37.92	37.92	37.41	37.86
1376	AMEX	MLPX	Thu, Jan 17, 2019	36.93	37.52	36.86	37.44
1375	AMEX	MLPX	Wed, Jan 16, 2019	37.14	37.41	37.05	37.17
1374	AMEX	MLPX	Tue, Jan 15, 2019	36.57	37.23	36.57	37.20
1373	AMEX	MLPX	Mon, Jan 14, 2019	36.54	36.69	36.21	36.51
1372	AMEX	MLPX	Fri, Jan 11, 2019	36.63	36.84	36.54	36.60
1371	AMEX	MLPX	Thu, Jan 10, 2019	36.93	37.02	36.57	36.99
1370	AMEX	MLPX	Wed, Jan 9, 2019	37.23	37.23	36.75	37.08
1369	AMEX	MLPX	Tue, Jan 8, 2019	36.51	36.90	36.09	36.75
1368	AMEX	MLPX	Mon, Jan 7, 2019	35.34	36.00	35.13	35.85
1367	AMEX	MLPX	Fri, Jan 4, 2019	34.23	35.18	34.23	35.10
1366	AMEX	MLPX	Thu, Jan 3, 2019	33.36	34.08	33.24	33.63
1365	AMEX	MLPX	Wed, Jan 2, 2019	32.43	33.69	32.40	33.48
1364	AMEX	MLPX	Mon, Dec 31, 2018	33.00	33.00	32.34	32.79
1363	AMEX	MLPX	Fri, Dec 28, 2018	32.49	32.76	32.00	32.43
1362	AMEX	MLPX	Thu, Dec 27, 2018	32.70	32.70	31.38	32.51
1361	AMEX	MLPX	Wed, Dec 26, 2018	32.16	32.97	30.87	32.88
1360	AMEX	MLPX	Mon, Dec 24, 2018	32.28	32.43	31.17	31.20
1359	AMEX	MLPX	Fri, Dec 21, 2018	33.39	33.66	32.58	32.73
1358	AMEX	MLPX	Thu, Dec 20, 2018	33.90	34.29	32.97	33.39
1357	AMEX	MLPX	Wed, Dec 19, 2018	33.66	34.85	33.66	34.05
1356	AMEX	MLPX	Tue, Dec 18, 2018	34.32	34.59	33.46	33.57
1355	AMEX	MLPX	Mon, Dec 17, 2018	35.46	35.55	34.20	34.41
1354	AMEX	MLPX	Fri, Dec 14, 2018	35.46	36.00	35.34	35.40
1353	AMEX	MLPX	Thu, Dec 13, 2018	35.53	36.18	35.43	36.00
1352	AMEX	MLPX	Wed, Dec 12, 2018	35.40	35.88	35.40	35.43
1351	AMEX	MLPX	Tue, Dec 11, 2018	35.58	35.58	34.80	35.10
1350	AMEX	MLPX	Mon, Dec 10, 2018	35.58	35.58	34.48	35.01
1349	AMEX	MLPX	Fri, Dec 7, 2018	36.00	36.51	35.58	35.67
1348	AMEX	MLPX	Thu, Dec 6, 2018	35.64	35.70	34.68	35.55
1347	AMEX	MLPX	Tue, Dec 4, 2018	37.41	37.41	36.24	36.24
1346	AMEX	MLPX	Mon, Dec 3, 2018	37.02	37.42	36.99	37.38
1345	AMEX	MLPX	Fri, Nov 30, 2018	36.30	36.57	36.06	36.36
1344	AMEX	MLPX	Thu, Nov 29, 2018	36.27	36.84	36.15	36.54
1343	AMEX	MLPX	Wed, Nov 28, 2018	35.61	36.15	35.40	36.09
1342	AMEX	MLPX	Tue, Nov 27, 2018	35.70	36.03	35.58	35.73
1341	AMEX	MLPX	Mon, Nov 26, 2018	35.82	36.09	35.72	35.85
1340	AMEX	MLPX	Fri, Nov 23, 2018	35.76	35.76	35.43	35.46
1339	AMEX	MLPX	Wed, Nov 21, 2018	35.91	36.80	35.91	36.45
1338	AMEX	MLPX	Tue, Nov 20, 2018	36.06	36.18	35.48	35.67
1337	AMEX	MLPX	Mon, Nov 19, 2018	36.33	36.95	36.33	36.63
1336	AMEX	MLPX	Fri, Nov 16, 2018	36.51	36.75	36.30	36.60
1335	AMEX	MLPX	Thu, Nov 15, 2018	36.00	36.60	35.79	36.60
1334	AMEX	MLPX	Wed, Nov 14, 2018	36.81	36.81	35.88	36.06
1333	AMEX	MLPX	Tue, Nov 13, 2018	36.96	37.05	36.12	36.12
1332	AMEX	MLPX	Mon, Nov 12, 2018	37.11	37.23	36.78	36.81
1331	AMEX	MLPX	Fri, Nov 9, 2018	37.47	37.47	36.63	37.20
1330	AMEX	MLPX	Thu, Nov 8, 2018	37.92	38.40	37.67	37.83
1329	AMEX	MLPX	Wed, Nov 7, 2018	38.49	38.91	38.22	37.91
1328	AMEX	MLPX	Tue, Nov 6, 2018	37.80	38.04	37.53	38.01
1327	AMEX	MLPX	Mon, Nov 5, 2018	37.47	37.92	37.26	37.83
1326	AMEX	MLPX	Fri, Nov 2, 2018	37.89	37.89	36.81	37.14
1325	AMEX	MLPX	Thu, Nov 1, 2018	36.24	37.65	36.24	37.65
1324	AMEX	MLPX	Wed, Oct 31, 2018	36.72	37.29	35.25	35.25
1323	AMEX	MLPX	Tue, Oct 30, 2018	35.94	36.44	35.81	36.42
1322	AMEX	MLPX	Mon, Oct 29, 2018	36.96	37.08	35.73	36.09
1321	AMEX	MLPX	Fri, Oct 26, 2018	36.99	37.11	36.10	36.63
1320	AMEX	MLPX	Thu, Oct 25, 2018	37.41	37.62	37.05	37.26
1319	AMEX	MLPX	Wed, Oct 24, 2018	38.37	38.37	36.93	36.93
1318	AMEX	MLPX	Tue, Oct 23, 2018	38.49	38.49	37.47	38.25
1317	AMEX	MLPX	Mon, Oct 22, 2018	39.63	39.63	38.91	39.09
1316	AMEX	MLPX	Fri, Oct 19, 2018	39.54	40.05	39.54	39.57
1315	AMEX	MLPX	Thu, Oct 18, 2018	39.51	40.05	39.30	39.36
1314	AMEX	MLPX	Wed, Oct 17, 2018	40.14	40.14	39.48	39.66
1313	AMEX	MLPX	Tue, Oct 16, 2018	39.36	40.20	39.27	40.11
1312	AMEX	MLPX	Mon, Oct 15, 2018	39.30	39.57	39.09	39.30
1311	AMEX	MLPX	Fri, Oct 12, 2018	39.75	39.75	38.61	39.24
1310	AMEX	MLPX	Thu, Oct 11, 2018	39.84	39.84	38.94	39.12
1309	AMEX	MLPX	Wed, Oct 10, 2018	40.89	40.89	39.90	39.93
1308	AMEX	MLPX	Tue, Oct 9, 2018	40.62	40.98	40.44	40.83
1307	AMEX	MLPX	Mon, Oct 8, 2018	40.59	40.83	40.35	40.68
1306	AMEX	MLPX	Fri, Oct 5, 2018	40.77	40.98	40.54	40.71
1305	AMEX	MLPX	Thu, Oct 4, 2018	40.98	41.16	40.65	40.86
1304	AMEX	MLPX	Wed, Oct 3, 2018	40.77	41.31	40.77	41.10
1303	AMEX	MLPX	Tue, Oct 2, 2018	40.86	41.10	40.71	40.77
1302	AMEX	MLPX	Mon, Oct 1, 2018	40.17	41.16	40.17	41.01
1301	AMEX	MLPX	Fri, Sep 28, 2018	39.81	40.37	39.81	40.08
1300	AMEX	MLPX	Thu, Sep 27, 2018	39.84	40.08	39.75	40.05
1299	AMEX	MLPX	Wed, Sep 26, 2018	39.93	40.17	39.66	39.72
1298	AMEX	MLPX	Tue, Sep 25, 2018	40.17	40.17	39.84	40.02
1297	AMEX	MLPX	Mon, Sep 24, 2018	40.62	40.80	40.02	40.05
1296	AMEX	MLPX	Fri, Sep 21, 2018	40.74	40.80	40.49	40.56
1295	AMEX	MLPX	Thu, Sep 20, 2018	40.80	40.95	40.50	40.65
1294	AMEX	MLPX	Wed, Sep 19, 2018	41.04	41.04	40.62	40.86
1293	AMEX	MLPX	Tue, Sep 18, 2018	40.56	40.93	40.56	40.80
1292	AMEX	MLPX	Mon, Sep 17, 2018	40.62	40.92	40.47	40.47
1291	AMEX	MLPX	Fri, Sep 14, 2018	40.71	40.74	40.23	40.59
1290	AMEX	MLPX	Thu, Sep 13, 2018	41.01	41.01	40.68	40.89
1289	AMEX	MLPX	Wed, Sep 12, 2018	40.95	41.07	40.85	41.01
1288	AMEX	MLPX	Tue, Sep 11, 2018	40.29	40.98	40.29	40.89
1287	AMEX	MLPX	Mon, Sep 10, 2018	40.62	40.81	40.35	40.38
1286	AMEX	MLPX	Fri, Sep 7, 2018	40.53	40.56	40.23	40.53
1285	AMEX	MLPX	Thu, Sep 6, 2018	41.10	41.16	40.44	40.56
1284	AMEX	MLPX	Wed, Sep 5, 2018	40.83	41.13	40.29	41.07
1283	AMEX	MLPX	Tue, Sep 4, 2018	41.01	41.10	40.68	40.95
1282	AMEX	MLPX	Fri, Aug 31, 2018	41.04	41.04	40.68	40.98
1281	AMEX	MLPX	Thu, Aug 30, 2018	41.55	41.55	41.04	41.31
1280	AMEX	MLPX	Wed, Aug 29, 2018	41.79	41.79	41.45	41.61
1279	AMEX	MLPX	Tue, Aug 28, 2018	42.15	42.33	41.64	41.73
1278	AMEX	MLPX	Mon, Aug 27, 2018	42.27	42.27	41.99	42.15
1277	AMEX	MLPX	Fri, Aug 24, 2018	42.27	42.27	41.97	42.09
1276	AMEX	MLPX	Thu, Aug 23, 2018	42.30	42.30	42.03	42.09
1275	AMEX	MLPX	Wed, Aug 22, 2018	41.94	42.48	41.94	42.48
1274	AMEX	MLPX	Tue, Aug 21, 2018	42.21	42.24	41.91	41.94
1273	AMEX	MLPX	Mon, Aug 20, 2018	41.76	42.09	41.73	42.06
1272	AMEX	MLPX	Fri, Aug 17, 2018	41.19	41.76	41.13	41.73
1271	AMEX	MLPX	Thu, Aug 16, 2018	41.13	41.37	41.01	41.16
1270	AMEX	MLPX	Wed, Aug 15, 2018	41.52	41.52	40.56	41.00
1269	AMEX	MLPX	Tue, Aug 14, 2018	41.58	41.82	41.46	41.70
1268	AMEX	MLPX	Mon, Aug 13, 2018	42.33	42.33	41.37	41.37
1267	AMEX	MLPX	Fri, Aug 10, 2018	42.09	42.48	42.09	42.21
1266	AMEX	MLPX	Thu, Aug 9, 2018	41.91	42.39	41.91	42.18
1265	AMEX	MLPX	Wed, Aug 8, 2018	42.00	42.45	42.00	41.96
1264	AMEX	MLPX	Tue, Aug 7, 2018	42.75	42.84	42.15	42.18
1263	AMEX	MLPX	Mon, Aug 6, 2018	42.18	42.54	42.08	42.54
1262	AMEX	MLPX	Fri, Aug 3, 2018	42.12	42.24	41.91	41.94
1261	AMEX	MLPX	Thu, Aug 2, 2018	41.04	42.21	41.04	42.09
1260	AMEX	MLPX	Wed, Aug 1, 2018	41.25	41.58	41.06	41.46
1259	AMEX	MLPX	Tue, Jul 31, 2018	41.34	41.61	41.11	41.55
1258	AMEX	MLPX	Mon, Jul 30, 2018	41.16	41.34	41.13	41.34
1257	AMEX	MLPX	Fri, Jul 27, 2018	41.49	41.70	40.85	40.92
1256	AMEX	MLPX	Thu, Jul 26, 2018	41.13	41.76	41.13	41.58
1255	AMEX	MLPX	Wed, Jul 25, 2018	40.71	41.25	40.54	41.22
1254	AMEX	MLPX	Tue, Jul 24, 2018	40.80	40.84	40.27	40.56
1253	AMEX	MLPX	Mon, Jul 23, 2018	40.41	40.56	40.23	40.53
1252	AMEX	MLPX	Fri, Jul 20, 2018	40.92	41.01	40.44	40.44
1251	AMEX	MLPX	Thu, Jul 19, 2018	40.98	41.13	40.38	40.89
1250	AMEX	MLPX	Wed, Jul 18, 2018	39.69	40.11	39.33	39.87
1249	AMEX	MLPX	Tue, Jul 17, 2018	39.72	39.84	39.57	39.63
1248	AMEX	MLPX	Mon, Jul 16, 2018	40.14	40.14	39.70	39.93
1247	AMEX	MLPX	Fri, Jul 13, 2018	40.17	40.35	40.05	40.23
1246	AMEX	MLPX	Thu, Jul 12, 2018	40.23	40.23	39.63	40.17
1245	AMEX	MLPX	Wed, Jul 11, 2018	40.35	40.44	39.69	39.93
1244	AMEX	MLPX	Tue, Jul 10, 2018	40.47	40.71	40.35	40.50
1243	AMEX	MLPX	Mon, Jul 9, 2018	40.65	40.65	40.32	40.44
1242	AMEX	MLPX	Fri, Jul 6, 2018	39.99	40.56	39.78	40.50
1241	AMEX	MLPX	Thu, Jul 5, 2018	40.08	40.26	39.99	40.02
1240	AMEX	MLPX	Tue, Jul 3, 2018	39.84	40.23	39.81	39.87
1239	AMEX	MLPX	Mon, Jul 2, 2018	39.93	39.93	39.35	39.51
1238	AMEX	MLPX	Fri, Jun 29, 2018	39.81	40.14	39.64	39.96
1237	AMEX	MLPX	Thu, Jun 28, 2018	39.33	39.69	39.06	39.45
1236	AMEX	MLPX	Wed, Jun 27, 2018	39.93	40.23	39.36	39.45
1235	AMEX	MLPX	Tue, Jun 26, 2018	39.29	39.93	39.18	39.84
1234	AMEX	MLPX	Mon, Jun 25, 2018	39.87	39.87	38.94	39.06
1233	AMEX	MLPX	Fri, Jun 22, 2018	39.96	40.26	39.90	39.93
1232	AMEX	MLPX	Thu, Jun 21, 2018	39.75	39.75	39.30	39.39
1231	AMEX	MLPX	Wed, Jun 20, 2018	39.57	39.87	39.54	39.78
1230	AMEX	MLPX	Tue, Jun 19, 2018	39.15	39.75	38.97	39.45
1229	AMEX	MLPX	Mon, Jun 18, 2018	38.70	39.42	38.70	39.42
1228	AMEX	MLPX	Fri, Jun 15, 2018	39.51	39.51	38.73	38.76
1227	AMEX	MLPX	Thu, Jun 14, 2018	39.57	39.66	39.45	39.54
1226	AMEX	MLPX	Wed, Jun 13, 2018	39.78	39.78	39.18	39.33
1225	AMEX	MLPX	Tue, Jun 12, 2018	40.08	40.14	39.72	39.78
1224	AMEX	MLPX	Mon, Jun 11, 2018	39.15	39.99	39.15	39.99
1223	AMEX	MLPX	Fri, Jun 8, 2018	39.54	39.54	39.03	39.15
1222	AMEX	MLPX	Thu, Jun 7, 2018	39.15	39.51	39.15	39.42
1221	AMEX	MLPX	Wed, Jun 6, 2018	39.36	39.45	39.03	39.09
1220	AMEX	MLPX	Tue, Jun 5, 2018	39.15	39.66	39.15	39.42
1219	AMEX	MLPX	Mon, Jun 4, 2018	39.54	39.69	39.27	39.48
1218	AMEX	MLPX	Fri, Jun 1, 2018	39.12	39.60	39.12	39.24
1217	AMEX	MLPX	Thu, May 31, 2018	38.88	39.32	38.88	39.18
1216	AMEX	MLPX	Wed, May 30, 2018	38.22	39.21	38.22	39.15
1215	AMEX	MLPX	Tue, May 29, 2018	37.98	38.40	37.98	38.13
1214	AMEX	MLPX	Fri, May 25, 2018	38.04	38.16	37.53	38.13
1213	AMEX	MLPX	Thu, May 24, 2018	38.76	38.76	38.28	38.31
1212	AMEX	MLPX	Wed, May 23, 2018	38.79	39.03	38.53	38.91
1211	AMEX	MLPX	Tue, May 22, 2018	39.18	39.45	38.94	38.94
1210	AMEX	MLPX	Mon, May 21, 2018	39.09	39.18	38.94	39.12
1209	AMEX	MLPX	Fri, May 18, 2018	39.15	39.15	38.77	39.03
1208	AMEX	MLPX	Thu, May 17, 2018	38.94	39.27	38.94	39.15
1207	AMEX	MLPX	Wed, May 16, 2018	38.94	38.97	38.75	38.87
1206	AMEX	MLPX	Tue, May 15, 2018	38.97	39.09	38.77	38.88
1205	AMEX	MLPX	Mon, May 14, 2018	38.85	39.09	38.85	39.06
1204	AMEX	MLPX	Fri, May 11, 2018	38.55	38.70	38.46	38.58
1203	AMEX	MLPX	Thu, May 10, 2018	38.61	38.73	38.28	38.43
1202	AMEX	MLPX	Wed, May 9, 2018	38.76	39.06	38.49	38.32
1201	AMEX	MLPX	Tue, May 8, 2018	38.43	38.43	37.80	38.28
1200	AMEX	MLPX	Mon, May 7, 2018	38.16	38.67	38.16	38.28
1199	AMEX	MLPX	Fri, May 4, 2018	37.41	37.95	37.40	37.95
1198	AMEX	MLPX	Thu, May 3, 2018	37.80	37.80	37.32	37.50
1197	AMEX	MLPX	Wed, May 2, 2018	37.65	38.07	37.65	37.89
1196	AMEX	MLPX	Tue, May 1, 2018	37.41	37.71	37.32	37.62
1195	AMEX	MLPX	Mon, Apr 30, 2018	37.50	37.78	37.38	37.53
1194	AMEX	MLPX	Fri, Apr 27, 2018	37.26	37.56	37.11	37.38
1193	AMEX	MLPX	Thu, Apr 26, 2018	37.26	37.52	37.07	37.32
1192	AMEX	MLPX	Wed, Apr 25, 2018	36.84	37.23	36.60	37.20
1191	AMEX	MLPX	Tue, Apr 24, 2018	37.83	37.83	36.92	36.99
1190	AMEX	MLPX	Mon, Apr 23, 2018	37.56	37.95	37.38	37.68
1189	AMEX	MLPX	Fri, Apr 20, 2018	37.74	37.74	37.44	37.47
1188	AMEX	MLPX	Thu, Apr 19, 2018	38.25	38.31	37.56	37.68
1187	AMEX	MLPX	Wed, Apr 18, 2018	38.19	38.46	37.98	38.04
1186	AMEX	MLPX	Tue, Apr 17, 2018	37.47	38.16	37.39	37.83
1185	AMEX	MLPX	Mon, Apr 16, 2018	36.51	37.44	36.34	37.38
1184	AMEX	MLPX	Fri, Apr 13, 2018	36.42	36.51	36.14	36.30
1183	AMEX	MLPX	Thu, Apr 12, 2018	36.54	36.72	36.15	36.24
1182	AMEX	MLPX	Wed, Apr 11, 2018	36.30	36.66	36.03	36.51
1181	AMEX	MLPX	Tue, Apr 10, 2018	35.91	36.54	35.64	36.30
1180	AMEX	MLPX	Mon, Apr 9, 2018	35.70	35.82	35.30	35.40
1179	AMEX	MLPX	Fri, Apr 6, 2018	35.91	35.94	35.04	35.43
1178	AMEX	MLPX	Thu, Apr 5, 2018	35.19	36.09	35.19	35.94
1177	AMEX	MLPX	Wed, Apr 4, 2018	34.35	35.19	34.08	35.16
1176	AMEX	MLPX	Tue, Apr 3, 2018	35.01	35.01	34.14	34.92
1175	AMEX	MLPX	Mon, Apr 2, 2018	35.10	35.40	34.44	34.77
1174	AMEX	MLPX	Thu, Mar 29, 2018	34.50	35.34	34.50	35.31
1173	AMEX	MLPX	Wed, Mar 28, 2018	34.77	34.98	34.50	34.50
1172	AMEX	MLPX	Tue, Mar 27, 2018	34.89	35.52	34.59	34.92
1171	AMEX	MLPX	Mon, Mar 26, 2018	35.34	35.34	34.47	34.92
1170	AMEX	MLPX	Fri, Mar 23, 2018	35.58	35.66	34.83	34.89
1169	AMEX	MLPX	Thu, Mar 22, 2018	35.94	35.96	35.34	35.37
1168	AMEX	MLPX	Wed, Mar 21, 2018	35.58	36.33	35.50	36.22
1167	AMEX	MLPX	Tue, Mar 20, 2018	35.76	35.82	35.21	35.43
1166	AMEX	MLPX	Mon, Mar 19, 2018	36.66	36.66	35.43	35.73
1165	AMEX	MLPX	Fri, Mar 16, 2018	36.60	37.08	36.60	36.72
1164	AMEX	MLPX	Thu, Mar 15, 2018	37.74	37.74	34.92	36.42
1163	AMEX	MLPX	Wed, Mar 14, 2018	38.01	38.10	37.59	37.59
1162	AMEX	MLPX	Tue, Mar 13, 2018	38.04	38.19	37.83	37.92
1161	AMEX	MLPX	Mon, Mar 12, 2018	37.35	38.07	37.35	38.04
1160	AMEX	MLPX	Fri, Mar 9, 2018	36.99	37.41	36.95	37.38
1159	AMEX	MLPX	Thu, Mar 8, 2018	36.90	36.90	36.42	36.81
1158	AMEX	MLPX	Wed, Mar 7, 2018	37.05	37.20	36.51	36.72
1157	AMEX	MLPX	Tue, Mar 6, 2018	37.44	37.44	37.11	37.26
1156	AMEX	MLPX	Mon, Mar 5, 2018	36.63	37.29	36.63	37.11
1155	AMEX	MLPX	Fri, Mar 2, 2018	36.63	36.93	36.24	36.87
1154	AMEX	MLPX	Thu, Mar 1, 2018	36.87	37.08	36.59	36.96
1153	AMEX	MLPX	Wed, Feb 28, 2018	37.89	37.89	36.84	36.87
1152	AMEX	MLPX	Tue, Feb 27, 2018	38.43	38.61	37.74	37.77
1151	AMEX	MLPX	Mon, Feb 26, 2018	38.64	38.64	38.01	38.34
1150	AMEX	MLPX	Fri, Feb 23, 2018	38.25	38.58	38.10	38.46
1149	AMEX	MLPX	Thu, Feb 22, 2018	38.97	39.06	38.07	38.10
1148	AMEX	MLPX	Wed, Feb 21, 2018	39.15	39.27	38.57	38.57
1147	AMEX	MLPX	Tue, Feb 20, 2018	39.21	39.57	39.03	39.15
1146	AMEX	MLPX	Fri, Feb 16, 2018	39.87	39.87	39.17	39.24
1145	AMEX	MLPX	Thu, Feb 15, 2018	40.02	40.11	39.57	39.72
1144	AMEX	MLPX	Wed, Feb 14, 2018	39.63	39.93	39.11	39.75
1143	AMEX	MLPX	Tue, Feb 13, 2018	39.15	39.72	39.03	39.60
1142	AMEX	MLPX	Mon, Feb 12, 2018	38.79	39.42	38.55	39.21
1141	AMEX	MLPX	Fri, Feb 9, 2018	38.88	39.00	37.32	38.43
1140	AMEX	MLPX	Thu, Feb 8, 2018	40.20	40.20	38.55	38.55
1139	AMEX	MLPX	Wed, Feb 7, 2018	40.40	40.56	39.96	39.82
1138	AMEX	MLPX	Tue, Feb 6, 2018	38.79	40.44	38.70	40.08
1137	AMEX	MLPX	Mon, Feb 5, 2018	40.20	40.47	39.00	39.36
1136	AMEX	MLPX	Fri, Feb 2, 2018	41.43	41.43	40.43	40.44
1135	AMEX	MLPX	Thu, Feb 1, 2018	41.40	41.73	41.31	41.67
1134	AMEX	MLPX	Wed, Jan 31, 2018	41.88	41.94	41.37	41.52
1133	AMEX	MLPX	Tue, Jan 30, 2018	42.24	42.24	41.49	41.67
1132	AMEX	MLPX	Mon, Jan 29, 2018	43.02	43.02	42.41	42.45
1131	AMEX	MLPX	Fri, Jan 26, 2018	43.23	43.23	43.01	43.08
1130	AMEX	MLPX	Thu, Jan 25, 2018	43.44	43.50	42.94	43.02
1129	AMEX	MLPX	Wed, Jan 24, 2018	43.62	43.67	43.32	43.32
1128	AMEX	MLPX	Tue, Jan 23, 2018	43.26	43.80	42.90	43.80
1127	AMEX	MLPX	Mon, Jan 22, 2018	42.48	43.17	42.48	43.17
1126	AMEX	MLPX	Fri, Jan 19, 2018	42.24	42.42	42.06	42.42
1125	AMEX	MLPX	Thu, Jan 18, 2018	42.72	42.72	42.27	42.33
1124	AMEX	MLPX	Wed, Jan 17, 2018	42.99	42.99	42.48	42.72
1123	AMEX	MLPX	Tue, Jan 16, 2018	43.11	43.59	42.69	42.78
1122	AMEX	MLPX	Fri, Jan 12, 2018	42.66	43.03	42.51	42.96
1121	AMEX	MLPX	Thu, Jan 11, 2018	42.15	42.69	42.02	42.63
1120	AMEX	MLPX	Wed, Jan 10, 2018	42.24	42.24	41.94	41.97
1119	AMEX	MLPX	Tue, Jan 9, 2018	42.36	42.36	41.99	42.15
1118	AMEX	MLPX	Mon, Jan 8, 2018	42.06	42.33	41.88	42.21
1117	AMEX	MLPX	Fri, Jan 5, 2018	42.54	42.54	41.76	42.03
1116	AMEX	MLPX	Thu, Jan 4, 2018	42.36	42.54	42.26	42.45
1115	AMEX	MLPX	Wed, Jan 3, 2018	41.76	42.45	41.73	42.33
1114	AMEX	MLPX	Tue, Jan 2, 2018	40.95	41.76	40.90	41.76
1113	AMEX	MLPX	Fri, Dec 29, 2017	40.83	40.83	40.59	40.77
1112	AMEX	MLPX	Thu, Dec 28, 2017	40.50	40.83	40.38	40.80
1111	AMEX	MLPX	Wed, Dec 27, 2017	40.50	40.62	40.35	40.41
1110	AMEX	MLPX	Tue, Dec 26, 2017	40.44	40.62	40.26	40.62
1109	AMEX	MLPX	Fri, Dec 22, 2017	39.90	40.35	39.90	40.23
1108	AMEX	MLPX	Thu, Dec 21, 2017	39.66	40.17	39.51	39.96
1107	AMEX	MLPX	Wed, Dec 20, 2017	39.81	39.81	39.41	39.66
1106	AMEX	MLPX	Tue, Dec 19, 2017	40.14	40.14	39.72	39.72
1105	AMEX	MLPX	Mon, Dec 18, 2017	39.96	40.47	39.84	40.14
1104	AMEX	MLPX	Fri, Dec 15, 2017	40.02	40.02	39.75	39.75
1103	AMEX	MLPX	Thu, Dec 14, 2017	39.63	40.20	39.63	39.90
1102	AMEX	MLPX	Wed, Dec 13, 2017	39.54	39.84	39.46	39.66
1101	AMEX	MLPX	Tue, Dec 12, 2017	39.57	39.76	39.27	39.48
1100	AMEX	MLPX	Mon, Dec 11, 2017	38.91	39.60	38.85	39.39
1099	AMEX	MLPX	Fri, Dec 8, 2017	39.03	39.03	38.64	38.87
1098	AMEX	MLPX	Thu, Dec 7, 2017	38.04	38.76	38.04	38.73
1097	AMEX	MLPX	Wed, Dec 6, 2017	38.52	38.52	37.92	38.13
1096	AMEX	MLPX	Tue, Dec 5, 2017	38.73	38.85	38.49	38.61
1095	AMEX	MLPX	Mon, Dec 4, 2017	38.94	39.03	38.67	38.73
1094	AMEX	MLPX	Fri, Dec 1, 2017	38.70	39.00	38.60	38.82
1093	AMEX	MLPX	Thu, Nov 30, 2017	37.32	38.49	37.32	38.49
1092	AMEX	MLPX	Wed, Nov 29, 2017	37.32	37.32	36.90	37.08
1091	AMEX	MLPX	Tue, Nov 28, 2017	37.38	37.47	37.17	37.30
1090	AMEX	MLPX	Mon, Nov 27, 2017	37.83	37.83	37.20	37.29
1089	AMEX	MLPX	Fri, Nov 24, 2017	38.04	38.04	37.83	37.85
1088	AMEX	MLPX	Wed, Nov 22, 2017	37.68	37.95	37.65	37.83
1087	AMEX	MLPX	Tue, Nov 21, 2017	37.92	38.07	37.50	37.59
1086	AMEX	MLPX	Mon, Nov 20, 2017	37.65	37.89	37.29	37.80
1085	AMEX	MLPX	Fri, Nov 17, 2017	37.83	37.83	37.40	37.65
1084	AMEX	MLPX	Thu, Nov 16, 2017	37.74	37.80	37.50	37.59
1083	AMEX	MLPX	Wed, Nov 15, 2017	37.65	37.80	37.20	37.68
1082	AMEX	MLPX	Tue, Nov 14, 2017	38.07	38.34	37.77	37.80
1081	AMEX	MLPX	Mon, Nov 13, 2017	39.00	39.00	38.40	38.46
1080	AMEX	MLPX	Fri, Nov 10, 2017	39.21	39.36	38.94	39.06
1079	AMEX	MLPX	Thu, Nov 9, 2017	39.21	39.48	39.09	39.23
1078	AMEX	MLPX	Wed, Nov 8, 2017	39.51	39.62	39.27	39.30
1077	AMEX	MLPX	Tue, Nov 7, 2017	39.39	39.69	39.14	39.66
1076	AMEX	MLPX	Mon, Nov 6, 2017	39.33	39.84	39.32	39.36
1075	AMEX	MLPX	Fri, Nov 3, 2017	38.97	39.36	38.76	39.24
1074	AMEX	MLPX	Thu, Nov 2, 2017	39.63	39.63	38.67	39.00
1073	AMEX	MLPX	Wed, Nov 1, 2017	39.60	39.90	39.60	39.75
1072	AMEX	MLPX	Tue, Oct 31, 2017	39.21	39.34	39.03	39.30
1071	AMEX	MLPX	Mon, Oct 30, 2017	39.15	39.59	39.15	39.21
1070	AMEX	MLPX	Fri, Oct 27, 2017	38.52	39.21	38.34	39.03
1069	AMEX	MLPX	Thu, Oct 26, 2017	38.25	38.61	37.89	38.45
1068	AMEX	MLPX	Wed, Oct 25, 2017	39.18	39.18	38.04	38.28
1067	AMEX	MLPX	Tue, Oct 24, 2017	39.45	39.57	39.14	39.33
1066	AMEX	MLPX	Mon, Oct 23, 2017	40.11	40.11	39.30	39.30
1065	AMEX	MLPX	Fri, Oct 20, 2017	40.35	40.35	39.96	39.96
1064	AMEX	MLPX	Thu, Oct 19, 2017	40.20	40.44	40.10	40.44
1063	AMEX	MLPX	Wed, Oct 18, 2017	40.95	40.95	40.26	40.41
1062	AMEX	MLPX	Tue, Oct 17, 2017	41.04	41.05	40.78	40.98
1061	AMEX	MLPX	Mon, Oct 16, 2017	41.34	41.34	40.98	41.06
1060	AMEX	MLPX	Fri, Oct 13, 2017	41.67	41.67	41.24	41.25
1059	AMEX	MLPX	Thu, Oct 12, 2017	41.37	41.55	41.35	41.46
1058	AMEX	MLPX	Wed, Oct 11, 2017	41.34	41.64	41.31	41.61
1057	AMEX	MLPX	Tue, Oct 10, 2017	41.40	41.58	41.28	41.31
1056	AMEX	MLPX	Mon, Oct 9, 2017	41.40	41.53	41.25	41.25
1055	AMEX	MLPX	Fri, Oct 6, 2017	41.22	41.43	41.13	41.40
1054	AMEX	MLPX	Thu, Oct 5, 2017	41.13	41.58	41.13	41.58
1053	AMEX	MLPX	Wed, Oct 4, 2017	41.40	41.43	41.04	41.19
1052	AMEX	MLPX	Tue, Oct 3, 2017	41.37	41.51	41.28	41.46
1051	AMEX	MLPX	Mon, Oct 2, 2017	41.04	41.43	41.02	41.40
1050	AMEX	MLPX	Fri, Sep 29, 2017	41.13	41.40	41.13	41.37
1049	AMEX	MLPX	Thu, Sep 28, 2017	41.28	41.29	40.91	41.19
1048	AMEX	MLPX	Wed, Sep 27, 2017	41.40	41.43	41.05	41.16
1047	AMEX	MLPX	Tue, Sep 26, 2017	41.37	41.46	41.22	41.34
1046	AMEX	MLPX	Mon, Sep 25, 2017	40.92	41.61	40.92	41.46
1045	AMEX	MLPX	Fri, Sep 22, 2017	40.77	40.92	40.56	40.80
1044	AMEX	MLPX	Thu, Sep 21, 2017	41.31	41.31	40.65	40.80
1043	AMEX	MLPX	Wed, Sep 20, 2017	41.37	41.58	41.17	41.31
1042	AMEX	MLPX	Tue, Sep 19, 2017	41.46	41.46	41.24	41.31
1041	AMEX	MLPX	Mon, Sep 18, 2017	41.28	41.58	41.28	41.37
1040	AMEX	MLPX	Fri, Sep 15, 2017	41.61	41.61	41.34	41.37
1039	AMEX	MLPX	Thu, Sep 14, 2017	41.31	41.74	41.31	41.58
1038	AMEX	MLPX	Wed, Sep 13, 2017	41.07	41.34	41.07	41.34
1037	AMEX	MLPX	Tue, Sep 12, 2017	40.92	41.08	40.86	41.04
1036	AMEX	MLPX	Mon, Sep 11, 2017	40.68	40.92	40.68	40.86
1035	AMEX	MLPX	Fri, Sep 8, 2017	40.80	40.80	40.42	40.65
1034	AMEX	MLPX	Thu, Sep 7, 2017	40.92	41.04	40.80	40.86
1033	AMEX	MLPX	Wed, Sep 6, 2017	40.86	41.07	40.65	40.98
1032	AMEX	MLPX	Tue, Sep 5, 2017	40.92	40.95	40.41	40.68
1031	AMEX	MLPX	Fri, Sep 1, 2017	40.62	40.74	40.39	40.68
1030	AMEX	MLPX	Thu, Aug 31, 2017	39.87	40.59	39.66	40.59
1029	AMEX	MLPX	Wed, Aug 30, 2017	39.66	39.82	39.42	39.78
1028	AMEX	MLPX	Tue, Aug 29, 2017	39.42	39.72	39.23	39.72
1027	AMEX	MLPX	Mon, Aug 28, 2017	39.81	39.87	39.40	39.60
1026	AMEX	MLPX	Fri, Aug 25, 2017	39.90	40.05	39.80	39.90
1025	AMEX	MLPX	Thu, Aug 24, 2017	39.72	39.96	39.54	39.87
1024	AMEX	MLPX	Wed, Aug 23, 2017	39.06	39.86	39.06	39.72
1023	AMEX	MLPX	Tue, Aug 22, 2017	38.52	39.24	38.52	39.13
1022	AMEX	MLPX	Mon, Aug 21, 2017	38.70	38.70	38.31	38.49
1021	AMEX	MLPX	Fri, Aug 18, 2017	38.64	38.88	38.37	38.79
1020	AMEX	MLPX	Thu, Aug 17, 2017	38.82	39.00	38.58	38.64
1019	AMEX	MLPX	Wed, Aug 16, 2017	39.30	39.33	38.67	38.91
1018	AMEX	MLPX	Tue, Aug 15, 2017	39.63	39.63	39.00	39.18
1017	AMEX	MLPX	Mon, Aug 14, 2017	39.87	40.14	39.63	39.69
1016	AMEX	MLPX	Fri, Aug 11, 2017	39.72	39.81	39.60	39.72
1015	AMEX	MLPX	Thu, Aug 10, 2017	40.44	40.53	39.66	39.66
1014	AMEX	MLPX	Wed, Aug 9, 2017	40.38	40.59	40.29	40.29
1013	AMEX	MLPX	Tue, Aug 8, 2017	40.89	40.95	40.17	40.23
1012	AMEX	MLPX	Mon, Aug 7, 2017	41.58	41.67	41.16	41.28
1011	AMEX	MLPX	Fri, Aug 4, 2017	42.21	42.21	41.94	41.94
1010	AMEX	MLPX	Thu, Aug 3, 2017	42.63	42.78	42.12	42.21
1009	AMEX	MLPX	Wed, Aug 2, 2017	42.63	42.75	42.45	42.60
1008	AMEX	MLPX	Tue, Aug 1, 2017	42.78	43.02	42.69	42.78
1007	AMEX	MLPX	Mon, Jul 31, 2017	42.84	42.87	42.45	42.75
1006	AMEX	MLPX	Fri, Jul 28, 2017	42.84	43.11	42.84	42.87
1005	AMEX	MLPX	Thu, Jul 27, 2017	42.69	42.87	42.63	42.87
1004	AMEX	MLPX	Wed, Jul 26, 2017	43.20	43.20	42.72	42.72
1003	AMEX	MLPX	Tue, Jul 25, 2017	42.87	43.11	42.75	42.84
1002	AMEX	MLPX	Mon, Jul 24, 2017	42.54	42.60	42.36	42.60
1001	AMEX	MLPX	Fri, Jul 21, 2017	42.60	42.60	42.31	42.51
1000	AMEX	MLPX	Thu, Jul 20, 2017	42.90	43.14	42.54	42.57
999	AMEX	MLPX	Wed, Jul 19, 2017	42.33	42.60	42.30	42.51
998	AMEX	MLPX	Tue, Jul 18, 2017	42.48	42.50	42.06	42.30
997	AMEX	MLPX	Mon, Jul 17, 2017	42.36	42.57	42.24	42.30
996	AMEX	MLPX	Fri, Jul 14, 2017	41.85	42.45	41.82	42.33
995	AMEX	MLPX	Thu, Jul 13, 2017	41.82	41.82	41.53	41.79
994	AMEX	MLPX	Wed, Jul 12, 2017	41.52	41.88	41.52	41.73
993	AMEX	MLPX	Tue, Jul 11, 2017	41.07	41.25	40.86	41.13
992	AMEX	MLPX	Mon, Jul 10, 2017	41.16	41.28	40.93	41.07
991	AMEX	MLPX	Fri, Jul 7, 2017	41.19	41.22	40.67	41.19
990	AMEX	MLPX	Thu, Jul 6, 2017	41.40	41.69	41.07	41.25
989	AMEX	MLPX	Wed, Jul 5, 2017	41.79	41.79	41.10	41.28
988	AMEX	MLPX	Mon, Jul 3, 2017	41.58	42.06	41.58	42.00
987	AMEX	MLPX	Fri, Jun 30, 2017	41.40	41.58	41.22	41.40
986	AMEX	MLPX	Thu, Jun 29, 2017	41.01	41.46	40.98	41.10
985	AMEX	MLPX	Wed, Jun 28, 2017	40.56	41.13	40.52	40.95
984	AMEX	MLPX	Tue, Jun 27, 2017	40.50	40.86	40.41	40.41
983	AMEX	MLPX	Mon, Jun 26, 2017	39.90	40.44	39.90	40.41
982	AMEX	MLPX	Fri, Jun 23, 2017	39.00	39.87	39.00	39.84
981	AMEX	MLPX	Thu, Jun 22, 2017	38.64	39.09	38.58	38.97
980	AMEX	MLPX	Wed, Jun 21, 2017	38.88	39.09	38.34	38.49
979	AMEX	MLPX	Tue, Jun 20, 2017	39.63	39.66	38.55	38.82
978	AMEX	MLPX	Mon, Jun 19, 2017	40.17	40.23	39.77	39.84
977	AMEX	MLPX	Fri, Jun 16, 2017	39.66	40.23	39.59	40.23
976	AMEX	MLPX	Thu, Jun 15, 2017	39.78	40.02	39.39	39.42
975	AMEX	MLPX	Wed, Jun 14, 2017	41.10	41.10	39.96	40.02
974	AMEX	MLPX	Tue, Jun 13, 2017	40.86	41.05	40.80	41.01
973	AMEX	MLPX	Mon, Jun 12, 2017	40.86	41.16	40.68	40.77
972	AMEX	MLPX	Fri, Jun 9, 2017	40.20	40.79	40.20	40.65
971	AMEX	MLPX	Thu, Jun 8, 2017	40.14	40.38	39.90	40.14
970	AMEX	MLPX	Wed, Jun 7, 2017	41.01	41.13	40.14	40.19
969	AMEX	MLPX	Tue, Jun 6, 2017	40.89	41.20	40.58	41.01
968	AMEX	MLPX	Mon, Jun 5, 2017	40.77	41.13	40.77	40.89
967	AMEX	MLPX	Fri, Jun 2, 2017	41.13	41.16	40.88	40.92
966	AMEX	MLPX	Thu, Jun 1, 2017	40.98	41.46	40.86	41.16
965	AMEX	MLPX	Wed, May 31, 2017	40.89	40.99	40.53	40.89
964	AMEX	MLPX	Tue, May 30, 2017	41.52	41.58	41.07	41.13
963	AMEX	MLPX	Fri, May 26, 2017	42.03	42.03	41.82	41.85
962	AMEX	MLPX	Thu, May 25, 2017	42.42	42.70	41.94	42.00
961	AMEX	MLPX	Wed, May 24, 2017	42.48	42.84	42.33	42.54
960	AMEX	MLPX	Tue, May 23, 2017	42.36	42.69	42.36	42.51
959	AMEX	MLPX	Mon, May 22, 2017	42.36	42.42	41.97	42.30
958	AMEX	MLPX	Fri, May 19, 2017	41.55	42.42	41.55	42.24
957	AMEX	MLPX	Thu, May 18, 2017	41.37	41.54	41.04	41.46
956	AMEX	MLPX	Wed, May 17, 2017	42.09	42.09	41.49	41.52
955	AMEX	MLPX	Tue, May 16, 2017	42.60	42.75	42.21	42.27
954	AMEX	MLPX	Mon, May 15, 2017	42.90	42.90	42.33	42.51
953	AMEX	MLPX	Fri, May 12, 2017	42.21	42.44	42.12	42.21
952	AMEX	MLPX	Thu, May 11, 2017	42.63	42.63	42.03	42.21
951	AMEX	MLPX	Wed, May 10, 2017	42.15	42.60	42.12	42.51
950	AMEX	MLPX	Tue, May 9, 2017	42.51	42.51	41.78	41.94
949	AMEX	MLPX	Mon, May 8, 2017	42.42	42.66	42.15	42.63
948	AMEX	MLPX	Fri, May 5, 2017	41.43	42.45	41.25	42.45
947	AMEX	MLPX	Thu, May 4, 2017	43.02	43.05	41.64	41.37
946	AMEX	MLPX	Wed, May 3, 2017	43.35	43.50	43.04	43.11
945	AMEX	MLPX	Tue, May 2, 2017	43.50	43.66	43.28	43.32
944	AMEX	MLPX	Mon, May 1, 2017	43.41	43.53	43.26	43.44
943	AMEX	MLPX	Fri, Apr 28, 2017	43.71	43.77	43.38	43.41
942	AMEX	MLPX	Thu, Apr 27, 2017	43.83	43.92	43.32	43.51
941	AMEX	MLPX	Wed, Apr 26, 2017	44.25	44.40	43.98	44.01
940	AMEX	MLPX	Tue, Apr 25, 2017	43.80	44.37	43.80	44.31
939	AMEX	MLPX	Mon, Apr 24, 2017	43.77	43.92	43.59	43.77
938	AMEX	MLPX	Fri, Apr 21, 2017	43.68	43.68	43.29	43.50
937	AMEX	MLPX	Thu, Apr 20, 2017	43.65	43.95	43.62	43.62
936	AMEX	MLPX	Wed, Apr 19, 2017	44.22	44.22	43.56	43.65
935	AMEX	MLPX	Tue, Apr 18, 2017	44.01	44.61	43.87	44.19
934	AMEX	MLPX	Mon, Apr 17, 2017	44.37	44.37	44.13	44.22
933	AMEX	MLPX	Thu, Apr 13, 2017	44.67	44.73	44.16	44.22
932	AMEX	MLPX	Wed, Apr 12, 2017	44.70	44.85	44.48	44.63
931	AMEX	MLPX	Tue, Apr 11, 2017	44.94	44.94	44.49	44.67
930	AMEX	MLPX	Mon, Apr 10, 2017	44.85	45.06	44.73	44.94
929	AMEX	MLPX	Fri, Apr 7, 2017	44.76	44.91	44.60	44.67
928	AMEX	MLPX	Thu, Apr 6, 2017	44.37	44.79	44.23	44.67
927	AMEX	MLPX	Wed, Apr 5, 2017	44.64	44.94	44.07	44.13
926	AMEX	MLPX	Tue, Apr 4, 2017	44.01	44.37	43.82	44.34
925	AMEX	MLPX	Mon, Apr 3, 2017	44.19	44.40	43.59	44.10
924	AMEX	MLPX	Fri, Mar 31, 2017	43.62	44.31	43.62	44.25
923	AMEX	MLPX	Thu, Mar 30, 2017	44.10	44.10	43.65	43.71
922	AMEX	MLPX	Wed, Mar 29, 2017	43.23	44.07	43.20	43.98
921	AMEX	MLPX	Tue, Mar 28, 2017	43.20	43.53	43.20	43.35
920	AMEX	MLPX	Mon, Mar 27, 2017	43.20	43.20	42.60	43.05
919	AMEX	MLPX	Fri, Mar 24, 2017	42.93	43.26	42.93	43.02
918	AMEX	MLPX	Thu, Mar 23, 2017	42.72	43.14	42.72	42.81
917	AMEX	MLPX	Wed, Mar 22, 2017	42.54	42.87	42.39	42.84
916	AMEX	MLPX	Tue, Mar 21, 2017	43.20	43.26	42.35	42.66
915	AMEX	MLPX	Mon, Mar 20, 2017	43.11	43.26	42.86	43.11
914	AMEX	MLPX	Fri, Mar 17, 2017	43.68	43.77	43.19	43.26
913	AMEX	MLPX	Thu, Mar 16, 2017	43.62	43.62	43.35	43.47
912	AMEX	MLPX	Wed, Mar 15, 2017	42.96	43.53	42.89	43.47
911	AMEX	MLPX	Tue, Mar 14, 2017	43.14	43.14	42.54	42.60
910	AMEX	MLPX	Mon, Mar 13, 2017	43.35	43.70	43.35	43.50
909	AMEX	MLPX	Fri, Mar 10, 2017	43.47	43.53	43.17	43.38
908	AMEX	MLPX	Thu, Mar 9, 2017	43.20	43.42	42.53	43.26
907	AMEX	MLPX	Wed, Mar 8, 2017	44.31	44.41	43.35	43.38
906	AMEX	MLPX	Tue, Mar 7, 2017	44.46	44.46	44.28	44.37
905	AMEX	MLPX	Mon, Mar 6, 2017	44.22	44.52	44.07	44.52
904	AMEX	MLPX	Fri, Mar 3, 2017	44.28	44.55	44.27	44.43
903	AMEX	MLPX	Thu, Mar 2, 2017	44.34	44.52	44.17	44.25
902	AMEX	MLPX	Wed, Mar 1, 2017	44.40	44.64	44.07	44.43
901	AMEX	MLPX	Tue, Feb 28, 2017	43.95	44.31	43.92	44.01
900	AMEX	MLPX	Mon, Feb 27, 2017	43.98	44.20	43.80	43.98
899	AMEX	MLPX	Fri, Feb 24, 2017	44.22	44.22	43.68	43.77
898	AMEX	MLPX	Thu, Feb 23, 2017	44.82	44.82	44.13	44.46
897	AMEX	MLPX	Wed, Feb 22, 2017	44.82	44.97	44.31	44.43
896	AMEX	MLPX	Tue, Feb 21, 2017	45.03	45.09	44.78	44.94
895	AMEX	MLPX	Fri, Feb 17, 2017	44.73	44.76	44.50	44.64
894	AMEX	MLPX	Thu, Feb 16, 2017	45.42	45.46	44.73	44.79
893	AMEX	MLPX	Wed, Feb 15, 2017	45.18	45.48	45.18	45.33
892	AMEX	MLPX	Tue, Feb 14, 2017	45.27	45.48	44.88	44.94
891	AMEX	MLPX	Mon, Feb 13, 2017	45.21	45.30	44.91	45.21
890	AMEX	MLPX	Fri, Feb 10, 2017	45.45	45.54	45.18	45.18
889	AMEX	MLPX	Thu, Feb 9, 2017	44.97	45.30	44.97	45.03
888	AMEX	MLPX	Wed, Feb 8, 2017	44.64	44.85	44.06	44.76
887	AMEX	MLPX	Tue, Feb 7, 2017	45.27	45.39	44.49	44.67
886	AMEX	MLPX	Mon, Feb 6, 2017	46.50	46.50	45.72	45.39
885	AMEX	MLPX	Fri, Feb 3, 2017	45.90	46.47	45.86	46.44
884	AMEX	MLPX	Thu, Feb 2, 2017	45.12	45.78	44.79	45.72
883	AMEX	MLPX	Wed, Feb 1, 2017	45.48	45.48	44.64	45.00
882	AMEX	MLPX	Tue, Jan 31, 2017	44.91	44.94	44.50	44.85
881	AMEX	MLPX	Mon, Jan 30, 2017	45.45	45.45	44.55	44.70
880	AMEX	MLPX	Fri, Jan 27, 2017	46.38	46.42	45.34	45.51
879	AMEX	MLPX	Thu, Jan 26, 2017	46.38	46.62	46.26	46.47
878	AMEX	MLPX	Wed, Jan 25, 2017	45.72	46.32	45.72	46.11
877	AMEX	MLPX	Tue, Jan 24, 2017	44.97	45.66	44.94	45.63
876	AMEX	MLPX	Mon, Jan 23, 2017	44.73	44.73	44.36	44.57
875	AMEX	MLPX	Fri, Jan 20, 2017	44.82	45.12	44.67	44.76
874	AMEX	MLPX	Thu, Jan 19, 2017	44.79	44.91	44.52	44.55
873	AMEX	MLPX	Wed, Jan 18, 2017	45.00	45.21	44.75	44.88
872	AMEX	MLPX	Tue, Jan 17, 2017	45.00	45.45	44.93	45.33
871	AMEX	MLPX	Fri, Jan 13, 2017	44.73	45.00	44.67	44.88
870	AMEX	MLPX	Thu, Jan 12, 2017	44.97	44.97	44.45	44.73
869	AMEX	MLPX	Wed, Jan 11, 2017	44.58	44.88	44.55	44.88
868	AMEX	MLPX	Tue, Jan 10, 2017	45.09	45.09	44.43	44.43
867	AMEX	MLPX	Mon, Jan 9, 2017	45.69	45.69	45.15	45.30
866	AMEX	MLPX	Fri, Jan 6, 2017	45.78	45.93	45.60	45.84
865	AMEX	MLPX	Thu, Jan 5, 2017	45.54	45.72	45.30	45.63
864	AMEX	MLPX	Wed, Jan 4, 2017	45.21	45.60	45.09	45.27
863	AMEX	MLPX	Tue, Jan 3, 2017	45.03	45.45	44.70	44.97
862	AMEX	MLPX	Fri, Dec 30, 2016	44.64	44.82	44.46	44.55
861	AMEX	MLPX	Thu, Dec 29, 2016	44.61	44.73	44.48	44.64
860	AMEX	MLPX	Wed, Dec 28, 2016	45.33	45.33	44.61	44.67
859	AMEX	MLPX	Tue, Dec 27, 2016	45.69	46.02	45.57	45.12
858	AMEX	MLPX	Fri, Dec 23, 2016	45.42	45.75	45.19	45.66
857	AMEX	MLPX	Thu, Dec 22, 2016	45.39	45.57	45.09	45.36
856	AMEX	MLPX	Wed, Dec 21, 2016	44.76	45.36	44.70	45.24
855	AMEX	MLPX	Tue, Dec 20, 2016	45.12	45.12	44.69	44.69
854	AMEX	MLPX	Mon, Dec 19, 2016	45.12	45.12	44.73	44.79
853	AMEX	MLPX	Fri, Dec 16, 2016	44.40	45.03	44.21	44.97
852	AMEX	MLPX	Thu, Dec 15, 2016	44.01	44.34	43.56	44.28
851	AMEX	MLPX	Wed, Dec 14, 2016	44.85	45.00	44.03	44.04
850	AMEX	MLPX	Tue, Dec 13, 2016	44.94	45.18	44.62	45.06
849	AMEX	MLPX	Mon, Dec 12, 2016	45.36	45.36	44.46	44.58
848	AMEX	MLPX	Fri, Dec 9, 2016	45.00	45.09	44.55	44.61
847	AMEX	MLPX	Thu, Dec 8, 2016	44.70	44.94	44.49	44.91
846	AMEX	MLPX	Wed, Dec 7, 2016	44.25	44.67	44.12	44.67
845	AMEX	MLPX	Tue, Dec 6, 2016	44.25	44.46	43.86	44.25
844	AMEX	MLPX	Mon, Dec 5, 2016	44.40	44.64	44.22	44.37
843	AMEX	MLPX	Fri, Dec 2, 2016	43.98	44.43	43.89	44.01
842	AMEX	MLPX	Thu, Dec 1, 2016	45.03	45.03	43.74	43.86
841	AMEX	MLPX	Wed, Nov 30, 2016	44.46	45.39	43.87	44.49
840	AMEX	MLPX	Tue, Nov 29, 2016	43.14	43.42	42.61	43.02
839	AMEX	MLPX	Mon, Nov 28, 2016	44.40	44.40	43.58	43.59
838	AMEX	MLPX	Fri, Nov 25, 2016	44.40	44.40	44.12	44.25
837	AMEX	MLPX	Wed, Nov 23, 2016	44.43	44.67	44.34	44.46
836	AMEX	MLPX	Tue, Nov 22, 2016	44.61	44.76	44.07	44.40
835	AMEX	MLPX	Mon, Nov 21, 2016	44.16	44.61	43.86	44.55
834	AMEX	MLPX	Fri, Nov 18, 2016	43.76	43.76	43.31	43.50
833	AMEX	MLPX	Thu, Nov 17, 2016	43.08	43.72	43.05	43.17
832	AMEX	MLPX	Wed, Nov 16, 2016	43.41	43.53	42.87	43.02
831	AMEX	MLPX	Tue, Nov 15, 2016	42.69	43.56	42.69	43.56
830	AMEX	MLPX	Mon, Nov 14, 2016	42.12	42.36	41.76	42.21
829	AMEX	MLPX	Fri, Nov 11, 2016	42.96	42.96	41.77	42.03
828	AMEX	MLPX	Thu, Nov 10, 2016	43.11	43.41	42.95	43.02
827	AMEX	MLPX	Wed, Nov 9, 2016	41.52	43.16	41.52	42.90
826	AMEX	MLPX	Tue, Nov 8, 2016	41.76	42.27	41.76	42.03
825	AMEX	MLPX	Mon, Nov 7, 2016	41.58	41.91	41.43	41.91
824	AMEX	MLPX	Fri, Nov 4, 2016	41.43	41.82	41.39	41.40
823	AMEX	MLPX	Thu, Nov 3, 2016	41.61	41.68	41.40	41.40
822	AMEX	MLPX	Wed, Nov 2, 2016	42.24	42.24	41.23	41.64
821	AMEX	MLPX	Tue, Nov 1, 2016	42.78	42.99	42.36	42.72
820	AMEX	MLPX	Mon, Oct 31, 2016	43.50	43.50	42.75	43.02
819	AMEX	MLPX	Fri, Oct 28, 2016	43.92	44.07	43.49	43.56
818	AMEX	MLPX	Thu, Oct 27, 2016	44.37	44.43	44.01	44.04
817	AMEX	MLPX	Wed, Oct 26, 2016	43.77	44.19	43.54	44.01
816	AMEX	MLPX	Tue, Oct 25, 2016	44.28	44.60	44.01	44.04
815	AMEX	MLPX	Mon, Oct 24, 2016	44.64	44.74	44.28	44.37
814	AMEX	MLPX	Fri, Oct 21, 2016	44.61	44.69	44.37	44.58
813	AMEX	MLPX	Thu, Oct 20, 2016	44.79	44.85	44.34	44.79
812	AMEX	MLPX	Wed, Oct 19, 2016	44.40	45.12	44.40	44.99
811	AMEX	MLPX	Tue, Oct 18, 2016	44.37	44.40	44.07	44.34
810	AMEX	MLPX	Mon, Oct 17, 2016	44.10	44.10	43.81	43.97
809	AMEX	MLPX	Fri, Oct 14, 2016	44.73	44.73	44.03	44.13
808	AMEX	MLPX	Thu, Oct 13, 2016	44.22	44.59	43.89	44.28
807	AMEX	MLPX	Wed, Oct 12, 2016	44.34	44.62	44.34	44.52
806	AMEX	MLPX	Tue, Oct 11, 2016	45.03	45.03	44.19	44.34
805	AMEX	MLPX	Mon, Oct 10, 2016	44.94	45.24	44.77	45.00
804	AMEX	MLPX	Fri, Oct 7, 2016	44.70	44.70	44.22	44.46
803	AMEX	MLPX	Thu, Oct 6, 2016	44.61	45.02	44.43	44.52
802	AMEX	MLPX	Wed, Oct 5, 2016	45.30	45.30	44.85	44.86
801	AMEX	MLPX	Tue, Oct 4, 2016	45.27	45.27	44.55	44.70
800	AMEX	MLPX	Mon, Oct 3, 2016	45.57	45.84	45.12	45.27
799	AMEX	MLPX	Fri, Sep 30, 2016	45.33	45.78	45.06	45.57
798	AMEX	MLPX	Thu, Sep 29, 2016	45.33	45.60	44.94	44.94
797	AMEX	MLPX	Wed, Sep 28, 2016	44.25	45.39	43.89	45.36
796	AMEX	MLPX	Tue, Sep 27, 2016	44.19	44.22	43.83	44.04
795	AMEX	MLPX	Mon, Sep 26, 2016	44.82	44.85	44.42	44.45
794	AMEX	MLPX	Fri, Sep 23, 2016	44.94	45.22	44.58	44.67
793	AMEX	MLPX	Thu, Sep 22, 2016	45.21	45.25	44.97	45.15
792	AMEX	MLPX	Wed, Sep 21, 2016	44.10	44.79	44.10	44.79
791	AMEX	MLPX	Tue, Sep 20, 2016	43.89	44.22	43.77	43.77
790	AMEX	MLPX	Mon, Sep 19, 2016	43.83	44.19	43.65	43.95
789	AMEX	MLPX	Fri, Sep 16, 2016	43.02	43.74	43.02	43.56
788	AMEX	MLPX	Thu, Sep 15, 2016	43.65	43.83	43.47	43.50
787	AMEX	MLPX	Wed, Sep 14, 2016	43.35	44.00	43.08	43.47
786	AMEX	MLPX	Tue, Sep 13, 2016	44.49	44.49	43.44	43.65
785	AMEX	MLPX	Mon, Sep 12, 2016	44.34	45.30	44.03	44.97
784	AMEX	MLPX	Fri, Sep 9, 2016	45.21	45.21	44.68	44.76
783	AMEX	MLPX	Thu, Sep 8, 2016	45.00	45.93	45.00	45.75
782	AMEX	MLPX	Wed, Sep 7, 2016	44.34	44.91	44.34	44.85
781	AMEX	MLPX	Tue, Sep 6, 2016	43.50	44.55	43.50	44.22
780	AMEX	MLPX	Fri, Sep 2, 2016	42.78	43.32	42.78	43.14
779	AMEX	MLPX	Thu, Sep 1, 2016	42.39	42.66	42.09	42.66
778	AMEX	MLPX	Wed, Aug 31, 2016	42.66	42.66	41.94	42.45
777	AMEX	MLPX	Tue, Aug 30, 2016	42.91	42.91	42.64	42.81
776	AMEX	MLPX	Mon, Aug 29, 2016	42.78	42.96	42.60	42.90
775	AMEX	MLPX	Fri, Aug 26, 2016	43.28	43.28	42.69	42.72
774	AMEX	MLPX	Thu, Aug 25, 2016	42.83	42.83	42.64	42.75
773	AMEX	MLPX	Wed, Aug 24, 2016	43.23	43.23	42.75	42.93
772	AMEX	MLPX	Tue, Aug 23, 2016	43.05	43.53	43.05	43.38
771	AMEX	MLPX	Mon, Aug 22, 2016	43.29	43.32	42.93	42.99
770	AMEX	MLPX	Fri, Aug 19, 2016	44.01	44.01	43.56	43.68
769	AMEX	MLPX	Thu, Aug 18, 2016	43.23	44.13	43.23	44.01
768	AMEX	MLPX	Wed, Aug 17, 2016	42.99	43.11	42.70	42.90
767	AMEX	MLPX	Tue, Aug 16, 2016	42.75	43.23	42.75	42.93
766	AMEX	MLPX	Mon, Aug 15, 2016	42.87	43.11	42.83	42.87
765	AMEX	MLPX	Fri, Aug 12, 2016	42.42	43.05	42.42	42.69
764	AMEX	MLPX	Thu, Aug 11, 2016	42.24	42.60	42.09	42.36
763	AMEX	MLPX	Wed, Aug 10, 2016	42.39	42.39	41.70	41.70
762	AMEX	MLPX	Tue, Aug 9, 2016	42.60	42.63	42.00	42.03
761	AMEX	MLPX	Mon, Aug 8, 2016	42.00	42.69	42.00	42.39
760	AMEX	MLPX	Fri, Aug 5, 2016	41.88	42.00	41.59	41.79
759	AMEX	MLPX	Thu, Aug 4, 2016	42.18	42.86	41.91	41.76
758	AMEX	MLPX	Wed, Aug 3, 2016	41.55	42.21	41.45	42.18
757	AMEX	MLPX	Tue, Aug 2, 2016	40.83	41.13	40.41	41.13
756	AMEX	MLPX	Mon, Aug 1, 2016	41.64	41.64	40.47	40.53
755	AMEX	MLPX	Fri, Jul 29, 2016	41.40	41.88	41.40	41.88
754	AMEX	MLPX	Thu, Jul 28, 2016	41.25	41.46	40.96	41.38
753	AMEX	MLPX	Wed, Jul 27, 2016	41.91	42.02	41.06	41.25
752	AMEX	MLPX	Tue, Jul 26, 2016	41.85	41.97	41.55	41.76
751	AMEX	MLPX	Mon, Jul 25, 2016	42.54	42.54	41.90	41.90
750	AMEX	MLPX	Fri, Jul 22, 2016	42.51	42.54	42.18	42.51
749	AMEX	MLPX	Thu, Jul 21, 2016	42.87	43.13	42.42	42.45
748	AMEX	MLPX	Wed, Jul 20, 2016	42.60	43.23	42.60	43.17
747	AMEX	MLPX	Tue, Jul 19, 2016	42.87	43.11	42.67	43.11
746	AMEX	MLPX	Mon, Jul 18, 2016	42.75	43.14	42.48	43.10
745	AMEX	MLPX	Fri, Jul 15, 2016	42.75	42.87	42.45	42.75
744	AMEX	MLPX	Thu, Jul 14, 2016	42.45	42.75	42.24	42.69
743	AMEX	MLPX	Wed, Jul 13, 2016	42.48	42.48	41.81	42.15
742	AMEX	MLPX	Tue, Jul 12, 2016	41.76	42.69	41.76	42.39
741	AMEX	MLPX	Mon, Jul 11, 2016	41.01	41.43	39.42	39.42
740	AMEX	MLPX	Fri, Jul 8, 2016	41.04	41.28	40.83	41.04
739	AMEX	MLPX	Thu, Jul 7, 2016	41.01	41.64	40.41	40.65
738	AMEX	MLPX	Wed, Jul 6, 2016	40.59	40.89	40.20	40.86
737	AMEX	MLPX	Tue, Jul 5, 2016	40.98	40.98	40.38	40.71
736	AMEX	MLPX	Fri, Jul 1, 2016	41.76	41.76	41.55	41.61
735	AMEX	MLPX	Thu, Jun 30, 2016	40.98	41.47	40.98	41.43
734	AMEX	MLPX	Wed, Jun 29, 2016	40.44	41.31	40.44	41.10
733	AMEX	MLPX	Tue, Jun 28, 2016	39.21	40.47	39.21	40.35
732	AMEX	MLPX	Mon, Jun 27, 2016	39.72	40.07	37.50	37.50
731	AMEX	MLPX	Fri, Jun 24, 2016	39.90	41.09	39.00	40.29
730	AMEX	MLPX	Thu, Jun 23, 2016	41.10	41.64	41.04	41.64
729	AMEX	MLPX	Wed, Jun 22, 2016	41.07	41.10	40.80	40.80
728	AMEX	MLPX	Tue, Jun 21, 2016	40.52	41.01	40.36	40.95
727	AMEX	MLPX	Mon, Jun 20, 2016	40.68	40.79	40.32	40.38
726	AMEX	MLPX	Fri, Jun 17, 2016	39.87	40.17	39.72	40.08
725	AMEX	MLPX	Thu, Jun 16, 2016	39.33	39.69	38.66	39.63
724	AMEX	MLPX	Wed, Jun 15, 2016	39.18	39.85	39.02	39.54
723	AMEX	MLPX	Tue, Jun 14, 2016	39.33	39.39	38.85	39.33
722	AMEX	MLPX	Mon, Jun 13, 2016	39.54	39.99	39.42	39.54
721	AMEX	MLPX	Fri, Jun 10, 2016	40.59	40.59	39.85	39.93
720	AMEX	MLPX	Thu, Jun 9, 2016	40.77	41.19	40.68	41.04
719	AMEX	MLPX	Wed, Jun 8, 2016	41.94	41.94	40.86	40.98
718	AMEX	MLPX	Tue, Jun 7, 2016	41.07	41.31	41.00	41.19
717	AMEX	MLPX	Mon, Jun 6, 2016	40.20	40.80	40.14	40.62
716	AMEX	MLPX	Fri, Jun 3, 2016	39.90	40.20	39.62	39.90
715	AMEX	MLPX	Thu, Jun 2, 2016	39.54	39.87	39.21	39.75
714	AMEX	MLPX	Wed, Jun 1, 2016	38.61	39.60	38.49	39.51
713	AMEX	MLPX	Tue, May 31, 2016	38.61	39.33	38.61	38.85
712	AMEX	MLPX	Fri, May 27, 2016	38.22	38.61	37.92	38.58
711	AMEX	MLPX	Thu, May 26, 2016	38.76	38.76	38.43	38.58
710	AMEX	MLPX	Wed, May 25, 2016	38.58	38.94	38.52	38.70
709	AMEX	MLPX	Tue, May 24, 2016	38.85	38.85	37.99	38.22
708	AMEX	MLPX	Mon, May 23, 2016	38.73	38.88	38.16	38.37
707	AMEX	MLPX	Fri, May 20, 2016	38.49	39.27	38.16	39.27
706	AMEX	MLPX	Thu, May 19, 2016	37.59	38.40	37.29	38.37
705	AMEX	MLPX	Wed, May 18, 2016	38.73	38.85	37.85	37.98
704	AMEX	MLPX	Tue, May 17, 2016	38.31	39.27	38.31	38.88
703	AMEX	MLPX	Mon, May 16, 2016	38.01	38.49	38.01	38.46
702	AMEX	MLPX	Fri, May 13, 2016	37.32	37.90	37.26	37.47
701	AMEX	MLPX	Thu, May 12, 2016	37.35	37.95	37.13	37.50
700	AMEX	MLPX	Wed, May 11, 2016	36.75	37.53	36.42	37.26
699	AMEX	MLPX	Tue, May 10, 2016	37.23	37.23	36.66	37.05
698	AMEX	MLPX	Mon, May 9, 2016	37.23	37.23	35.82	36.45
697	AMEX	MLPX	Fri, May 6, 2016	37.17	37.50	36.97	36.97
696	AMEX	MLPX	Thu, May 5, 2016	37.65	38.10	37.44	37.77
695	AMEX	MLPX	Wed, May 4, 2016	37.50	37.50	36.70	37.20
694	AMEX	MLPX	Tue, May 3, 2016	37.35	37.35	36.69	37.20
693	AMEX	MLPX	Mon, May 2, 2016	38.43	38.55	37.33	37.98
692	AMEX	MLPX	Fri, Apr 29, 2016	38.31	38.85	37.92	38.25
691	AMEX	MLPX	Thu, Apr 28, 2016	38.48	38.94	38.24	38.28
690	AMEX	MLPX	Wed, Apr 27, 2016	37.53	38.85	37.53	38.79
689	AMEX	MLPX	Tue, Apr 26, 2016	36.60	37.98	36.60	37.80
688	AMEX	MLPX	Mon, Apr 25, 2016	37.98	37.98	37.11	37.29
687	AMEX	MLPX	Fri, Apr 22, 2016	37.77	38.11	37.77	38.07
686	AMEX	MLPX	Thu, Apr 21, 2016	37.89	38.04	37.44	37.56
685	AMEX	MLPX	Wed, Apr 20, 2016	37.08	37.92	36.93	37.65
684	AMEX	MLPX	Tue, Apr 19, 2016	36.21	37.26	36.21	37.26
683	AMEX	MLPX	Mon, Apr 18, 2016	34.41	36.06	34.38	35.79
682	AMEX	MLPX	Fri, Apr 15, 2016	35.34	35.70	35.13	35.22
681	AMEX	MLPX	Thu, Apr 14, 2016	36.06	36.06	35.61	35.76
680	AMEX	MLPX	Wed, Apr 13, 2016	36.18	36.18	35.87	36.03
679	AMEX	MLPX	Tue, Apr 12, 2016	34.47	36.23	34.47	36.06
678	AMEX	MLPX	Mon, Apr 11, 2016	34.65	35.07	34.56	34.63
677	AMEX	MLPX	Fri, Apr 8, 2016	34.20	34.74	34.20	34.38
676	AMEX	MLPX	Thu, Apr 7, 2016	33.33	33.66	33.18	33.48
675	AMEX	MLPX	Wed, Apr 6, 2016	32.88	33.66	32.73	33.51
674	AMEX	MLPX	Tue, Apr 5, 2016	33.06	33.06	33.06	32.67
673	AMEX	MLPX	Mon, Apr 4, 2016	33.54	33.68	33.06	33.06
672	AMEX	MLPX	Fri, Apr 1, 2016	33.78	33.78	33.33	33.48
671	AMEX	MLPX	Thu, Mar 31, 2016	33.84	34.20	33.84	34.47
670	AMEX	MLPX	Wed, Mar 30, 2016	33.84	34.40	33.75	33.96
669	AMEX	MLPX	Tue, Mar 29, 2016	32.94	33.39	32.52	33.51
668	AMEX	MLPX	Mon, Mar 28, 2016	33.18	33.48	32.97	33.24
667	AMEX	MLPX	Thu, Mar 24, 2016	33.03	33.62	32.70	33.45
666	AMEX	MLPX	Wed, Mar 23, 2016	34.59	34.59	33.41	33.54
665	AMEX	MLPX	Tue, Mar 22, 2016	33.99	35.01	33.99	34.86
664	AMEX	MLPX	Mon, Mar 21, 2016	35.04	35.04	34.17	34.32
663	AMEX	MLPX	Fri, Mar 18, 2016	35.34	35.67	34.80	35.10
662	AMEX	MLPX	Thu, Mar 17, 2016	34.32	35.49	34.32	35.19
661	AMEX	MLPX	Wed, Mar 16, 2016	33.00	34.56	33.00	34.41
660	AMEX	MLPX	Tue, Mar 15, 2016	33.33	33.33	33.33	32.76
659	AMEX	MLPX	Mon, Mar 14, 2016	33.12	33.47	32.77	33.33
658	AMEX	MLPX	Fri, Mar 11, 2016	32.40	32.40	32.40	33.45
657	AMEX	MLPX	Thu, Mar 10, 2016	32.64	32.64	32.64	32.40
656	AMEX	MLPX	Wed, Mar 9, 2016	32.58	32.91	32.25	32.64
655	AMEX	MLPX	Tue, Mar 8, 2016	33.87	33.87	32.31	32.34
654	AMEX	MLPX	Mon, Mar 7, 2016	33.15	34.26	33.15	34.05
653	AMEX	MLPX	Fri, Mar 4, 2016	33.39	33.93	32.82	33.12
652	AMEX	MLPX	Thu, Mar 3, 2016	32.31	32.31	32.31	33.24
651	AMEX	MLPX	Wed, Mar 2, 2016	31.08	32.31	31.03	32.31
650	AMEX	MLPX	Tue, Mar 1, 2016	31.65	31.65	30.93	31.35
649	AMEX	MLPX	Mon, Feb 29, 2016	31.20	31.53	30.96	31.38
648	AMEX	MLPX	Fri, Feb 26, 2016	31.29	31.29	30.96	30.96
647	AMEX	MLPX	Thu, Feb 25, 2016	29.49	30.39	29.37	30.33
646	AMEX	MLPX	Wed, Feb 24, 2016	28.44	30.06	28.23	30.06
645	AMEX	MLPX	Tue, Feb 23, 2016	30.21	30.21	29.13	29.22
644	AMEX	MLPX	Mon, Feb 22, 2016	31.77	32.61	28.47	30.24
643	AMEX	MLPX	Fri, Feb 19, 2016	29.31	29.31	28.62	29.10
642	AMEX	MLPX	Thu, Feb 18, 2016	30.09	30.78	29.19	29.76
641	AMEX	MLPX	Wed, Feb 17, 2016	29.04	29.82	28.80	29.70
640	AMEX	MLPX	Tue, Feb 16, 2016	27.42	28.35	27.42	28.26
639	AMEX	MLPX	Fri, Feb 12, 2016	26.61	27.32	26.25	27.12
638	AMEX	MLPX	Thu, Feb 11, 2016	26.01	26.97	25.35	25.98
637	AMEX	MLPX	Wed, Feb 10, 2016	26.70	27.54	26.43	26.94
636	AMEX	MLPX	Tue, Feb 9, 2016	27.24	27.27	26.07	26.70
635	AMEX	MLPX	Mon, Feb 8, 2016	29.13	29.13	27.24	27.78
634	AMEX	MLPX	Fri, Feb 5, 2016	30.57	30.90	29.85	30.09
633	AMEX	MLPX	Thu, Feb 4, 2016	31.17	31.98	31.05	31.35
632	AMEX	MLPX	Wed, Feb 3, 2016	30.81	31.08	29.85	31.05
631	AMEX	MLPX	Tue, Feb 2, 2016	30.72	30.93	30.18	30.45
630	AMEX	MLPX	Mon, Feb 1, 2016	31.29	31.53	30.57	31.32
629	AMEX	MLPX	Fri, Jan 29, 2016	31.32	32.31	31.32	32.01
628	AMEX	MLPX	Thu, Jan 28, 2016	32.09	32.09	30.90	31.35
627	AMEX	MLPX	Wed, Jan 27, 2016	30.81	31.39	29.85	30.30
626	AMEX	MLPX	Tue, Jan 26, 2016	29.82	30.94	29.69	30.87
625	AMEX	MLPX	Mon, Jan 25, 2016	30.54	31.80	29.70	29.73
624	AMEX	MLPX	Fri, Jan 22, 2016	29.79	31.22	28.62	31.11
623	AMEX	MLPX	Thu, Jan 21, 2016	27.03	28.81	26.85	28.59
622	AMEX	MLPX	Wed, Jan 20, 2016	27.54	27.54	25.78	26.88
621	AMEX	MLPX	Tue, Jan 19, 2016	29.37	29.43	27.50	28.14
620	AMEX	MLPX	Fri, Jan 15, 2016	29.34	29.70	28.92	29.16
619	AMEX	MLPX	Thu, Jan 14, 2016	28.92	30.75	28.62	30.75
618	AMEX	MLPX	Wed, Jan 13, 2016	31.89	31.89	28.34	28.80
617	AMEX	MLPX	Tue, Jan 12, 2016	31.56	31.89	29.37	30.69
616	AMEX	MLPX	Mon, Jan 11, 2016	32.40	32.40	30.60	30.96
615	AMEX	MLPX	Fri, Jan 8, 2016	32.22	32.85	32.01	32.25
614	AMEX	MLPX	Thu, Jan 7, 2016	32.73	33.09	31.85	31.98
613	AMEX	MLPX	Wed, Jan 6, 2016	34.44	34.44	33.00	33.39
612	AMEX	MLPX	Tue, Jan 5, 2016	35.13	35.34	34.80	35.31
611	AMEX	MLPX	Mon, Jan 4, 2016	34.62	35.34	34.44	35.22
610	AMEX	MLPX	Thu, Dec 31, 2015	33.78	35.01	33.60	34.83
609	AMEX	MLPX	Wed, Dec 30, 2015	33.87	34.26	33.45	33.81
608	AMEX	MLPX	Tue, Dec 29, 2015	34.92	35.40	34.08	34.35
607	AMEX	MLPX	Mon, Dec 28, 2015	34.74	34.74	34.17	34.49
606	AMEX	MLPX	Thu, Dec 24, 2015	35.49	35.79	35.17	35.25
605	AMEX	MLPX	Wed, Dec 23, 2015	34.35	35.43	34.00	35.37
604	AMEX	MLPX	Tue, Dec 22, 2015	32.40	33.77	32.34	33.36
603	AMEX	MLPX	Mon, Dec 21, 2015	31.62	32.34	31.05	32.34
602	AMEX	MLPX	Fri, Dec 18, 2015	32.19	32.22	31.50	31.50
601	AMEX	MLPX	Thu, Dec 17, 2015	33.00	33.00	31.92	32.10
600	AMEX	MLPX	Wed, Dec 16, 2015	32.31	33.36	32.31	33.06
599	AMEX	MLPX	Tue, Dec 15, 2015	32.10	32.88	32.10	32.37
598	AMEX	MLPX	Mon, Dec 14, 2015	32.82	32.88	31.56	31.92
597	AMEX	MLPX	Fri, Dec 11, 2015	34.59	34.59	32.82	32.97
596	AMEX	MLPX	Thu, Dec 10, 2015	35.10	35.76	34.99	35.10
595	AMEX	MLPX	Wed, Dec 9, 2015	33.57	35.48	33.57	35.31
594	AMEX	MLPX	Tue, Dec 8, 2015	32.67	33.96	32.07	33.36
593	AMEX	MLPX	Mon, Dec 7, 2015	34.92	35.43	32.19	33.12
592	AMEX	MLPX	Fri, Dec 4, 2015	36.93	37.02	35.58	35.61
591	AMEX	MLPX	Thu, Dec 3, 2015	38.91	38.91	36.96	37.23
590	AMEX	MLPX	Wed, Dec 2, 2015	39.75	39.75	38.58	38.70
589	AMEX	MLPX	Tue, Dec 1, 2015	40.53	40.68	40.02	40.47
588	AMEX	MLPX	Mon, Nov 30, 2015	40.71	40.80	40.32	40.41
587	AMEX	MLPX	Fri, Nov 27, 2015	40.53	40.54	40.39	40.50
586	AMEX	MLPX	Wed, Nov 25, 2015	41.10	41.37	40.74	40.95
585	AMEX	MLPX	Tue, Nov 24, 2015	40.47	41.25	40.47	41.04
584	AMEX	MLPX	Mon, Nov 23, 2015	40.38	40.93	40.32	40.43
583	AMEX	MLPX	Fri, Nov 20, 2015	41.31	41.31	40.41	40.50
582	AMEX	MLPX	Thu, Nov 19, 2015	41.31	41.49	40.89	41.22
581	AMEX	MLPX	Wed, Nov 18, 2015	41.22	41.62	40.89	41.51
580	AMEX	MLPX	Tue, Nov 17, 2015	41.31	41.55	40.89	40.95
579	AMEX	MLPX	Mon, Nov 16, 2015	39.96	41.43	39.96	41.43
578	AMEX	MLPX	Fri, Nov 13, 2015	39.84	40.14	39.24	39.98
577	AMEX	MLPX	Thu, Nov 12, 2015	40.42	40.43	40.02	40.02
576	AMEX	MLPX	Wed, Nov 11, 2015	41.85	41.85	40.76	40.99
575	AMEX	MLPX	Tue, Nov 10, 2015	41.73	42.00	41.55	41.82
574	AMEX	MLPX	Mon, Nov 9, 2015	42.45	42.67	41.70	41.86
573	AMEX	MLPX	Fri, Nov 6, 2015	42.84	42.84	41.91	42.48
572	AMEX	MLPX	Thu, Nov 5, 2015	44.19	44.26	43.41	43.71
571	AMEX	MLPX	Wed, Nov 4, 2015	45.27	45.27	44.01	44.34
570	AMEX	MLPX	Tue, Nov 3, 2015	44.82	45.48	44.43	45.16
569	AMEX	MLPX	Mon, Nov 2, 2015	44.25	44.81	44.16	44.67
568	AMEX	MLPX	Fri, Oct 30, 2015	44.21	44.78	43.85	44.40
567	AMEX	MLPX	Thu, Oct 29, 2015	43.44	44.16	43.44	44.07
566	AMEX	MLPX	Wed, Oct 28, 2015	43.23	43.56	42.90	43.44
565	AMEX	MLPX	Tue, Oct 27, 2015	42.75	42.75	41.82	42.30
564	AMEX	MLPX	Mon, Oct 26, 2015	43.80	43.80	43.05	43.05
563	AMEX	MLPX	Fri, Oct 23, 2015	44.16	44.63	43.80	43.98
562	AMEX	MLPX	Thu, Oct 22, 2015	44.82	44.82	43.74	44.08
561	AMEX	MLPX	Wed, Oct 21, 2015	45.48	45.54	44.73	44.73
560	AMEX	MLPX	Tue, Oct 20, 2015	45.57	45.87	45.42	45.54
559	AMEX	MLPX	Mon, Oct 19, 2015	45.90	45.90	45.36	45.60
558	AMEX	MLPX	Fri, Oct 16, 2015	46.14	46.29	45.87	46.20
557	AMEX	MLPX	Thu, Oct 15, 2015	45.21	46.06	44.91	46.05
556	AMEX	MLPX	Wed, Oct 14, 2015	45.30	45.48	44.91	45.30
555	AMEX	MLPX	Tue, Oct 13, 2015	45.63	45.90	45.33	45.36
554	AMEX	MLPX	Mon, Oct 12, 2015	46.35	46.35	45.57	45.78
553	AMEX	MLPX	Fri, Oct 9, 2015	47.10	47.10	46.47	46.59
552	AMEX	MLPX	Thu, Oct 8, 2015	46.44	46.98	45.90	46.80
551	AMEX	MLPX	Wed, Oct 7, 2015	45.84	46.71	45.81	46.44
550	AMEX	MLPX	Tue, Oct 6, 2015	45.33	45.84	45.30	45.45
549	AMEX	MLPX	Mon, Oct 5, 2015	43.80	45.31	43.80	45.29
548	AMEX	MLPX	Fri, Oct 2, 2015	41.49	43.43	41.49	43.43
547	AMEX	MLPX	Thu, Oct 1, 2015	41.32	41.97	41.07	41.85
546	AMEX	MLPX	Wed, Sep 30, 2015	39.48	40.76	39.39	40.68
545	AMEX	MLPX	Tue, Sep 29, 2015	40.53	40.77	38.90	39.06
544	AMEX	MLPX	Mon, Sep 28, 2015	42.24	42.24	40.21	40.35
543	AMEX	MLPX	Fri, Sep 25, 2015	42.68	42.90	42.48	42.60
542	AMEX	MLPX	Thu, Sep 24, 2015	42.57	42.57	41.58	42.57
541	AMEX	MLPX	Wed, Sep 23, 2015	43.89	44.25	42.81	42.81
540	AMEX	MLPX	Tue, Sep 22, 2015	44.76	44.76	43.98	44.16
539	AMEX	MLPX	Mon, Sep 21, 2015	44.58	45.03	44.46	44.85
538	AMEX	MLPX	Fri, Sep 18, 2015	44.28	44.61	44.25	44.34
537	AMEX	MLPX	Thu, Sep 17, 2015	44.61	45.53	44.49	44.73
536	AMEX	MLPX	Wed, Sep 16, 2015	44.01	44.73	43.89	44.67
535	AMEX	MLPX	Tue, Sep 15, 2015	43.56	43.95	43.50	43.74
534	AMEX	MLPX	Mon, Sep 14, 2015	43.80	43.80	43.38	43.50
533	AMEX	MLPX	Fri, Sep 11, 2015	43.83	43.99	43.65	43.81
532	AMEX	MLPX	Thu, Sep 10, 2015	45.15	45.24	44.85	44.88
531	AMEX	MLPX	Wed, Sep 9, 2015	46.11	46.14	45.09	45.09
530	AMEX	MLPX	Tue, Sep 8, 2015	45.96	46.02	45.60	45.90
529	AMEX	MLPX	Fri, Sep 4, 2015	45.36	45.59	45.24	45.44
528	AMEX	MLPX	Thu, Sep 3, 2015	45.90	46.80	45.75	46.08
527	AMEX	MLPX	Wed, Sep 2, 2015	46.17	46.17	45.22	45.78
526	AMEX	MLPX	Tue, Sep 1, 2015	46.71	46.71	45.42	45.60
525	AMEX	MLPX	Mon, Aug 31, 2015	46.10	47.43	46.00	47.17
524	AMEX	MLPX	Fri, Aug 28, 2015	46.17	47.40	46.17	47.07
523	AMEX	MLPX	Thu, Aug 27, 2015	45.00	46.50	45.00	46.20
522	AMEX	MLPX	Wed, Aug 26, 2015	43.83	44.37	43.41	44.13
521	AMEX	MLPX	Tue, Aug 25, 2015	45.69	45.69	43.38	43.38
520	AMEX	MLPX	Mon, Aug 24, 2015	43.80	45.57	42.81	44.10
519	AMEX	MLPX	Fri, Aug 21, 2015	46.77	46.86	45.99	46.17
518	AMEX	MLPX	Thu, Aug 20, 2015	48.36	48.36	47.10	47.10
517	AMEX	MLPX	Wed, Aug 19, 2015	49.41	49.77	48.21	48.54
516	AMEX	MLPX	Tue, Aug 18, 2015	49.89	49.89	49.35	49.59
515	AMEX	MLPX	Mon, Aug 17, 2015	49.38	50.10	49.38	50.07
514	AMEX	MLPX	Fri, Aug 14, 2015	49.50	49.68	49.22	49.47
513	AMEX	MLPX	Thu, Aug 13, 2015	49.95	49.95	49.11	49.29
512	AMEX	MLPX	Wed, Aug 12, 2015	49.50	50.04	48.78	50.04
511	AMEX	MLPX	Tue, Aug 11, 2015	48.48	49.14	48.26	49.14
510	AMEX	MLPX	Mon, Aug 10, 2015	47.79	49.17	47.79	49.17
509	AMEX	MLPX	Fri, Aug 7, 2015	47.88	48.45	47.58	47.64
508	AMEX	MLPX	Thu, Aug 6, 2015	48.33	48.65	47.67	48.60
507	AMEX	MLPX	Wed, Aug 5, 2015	50.43	51.06	48.60	48.65
506	AMEX	MLPX	Tue, Aug 4, 2015	50.67	50.82	50.01	50.07
505	AMEX	MLPX	Mon, Aug 3, 2015	51.54	51.54	50.38	50.43
504	AMEX	MLPX	Fri, Jul 31, 2015	51.81	52.29	51.75	51.75
503	AMEX	MLPX	Thu, Jul 30, 2015	52.20	52.20	51.66	51.87
502	AMEX	MLPX	Wed, Jul 29, 2015	51.36	52.32	51.09	52.23
501	AMEX	MLPX	Tue, Jul 28, 2015	50.61	51.60	50.22	51.36
500	AMEX	MLPX	Mon, Jul 27, 2015	50.28	50.64	49.87	50.37
499	AMEX	MLPX	Fri, Jul 24, 2015	51.18	51.18	50.37	50.64
498	AMEX	MLPX	Thu, Jul 23, 2015	50.94	51.27	50.74	50.91
497	AMEX	MLPX	Wed, Jul 22, 2015	51.84	51.84	50.91	51.09
496	AMEX	MLPX	Tue, Jul 21, 2015	52.14	52.74	51.89	52.17
495	AMEX	MLPX	Mon, Jul 20, 2015	53.31	53.31	52.23	52.29
494	AMEX	MLPX	Fri, Jul 17, 2015	54.06	54.09	53.10	53.28
493	AMEX	MLPX	Thu, Jul 16, 2015	53.88	53.94	53.61	53.76
492	AMEX	MLPX	Wed, Jul 15, 2015	54.75	54.75	53.64	53.79
491	AMEX	MLPX	Tue, Jul 14, 2015	53.88	54.72	53.88	54.69
490	AMEX	MLPX	Mon, Jul 13, 2015	53.79	54.33	53.79	54.27
489	AMEX	MLPX	Fri, Jul 10, 2015	53.04	53.34	52.74	53.31
488	AMEX	MLPX	Thu, Jul 9, 2015	53.27	53.27	52.65	52.65
487	AMEX	MLPX	Wed, Jul 8, 2015	53.10	53.34	52.44	52.65
486	AMEX	MLPX	Tue, Jul 7, 2015	52.95	53.67	52.11	53.61
485	AMEX	MLPX	Mon, Jul 6, 2015	53.28	53.28	52.65	52.65
484	AMEX	MLPX	Thu, Jul 2, 2015	52.93	53.73	52.93	53.58
483	AMEX	MLPX	Wed, Jul 1, 2015	53.82	53.82	53.10	53.22
482	AMEX	MLPX	Tue, Jun 30, 2015	53.76	54.09	53.61	53.82
481	AMEX	MLPX	Mon, Jun 29, 2015	54.27	54.36	53.58	53.58
480	AMEX	MLPX	Fri, Jun 26, 2015	54.81	54.81	54.30	54.78
479	AMEX	MLPX	Thu, Jun 25, 2015	55.50	55.50	54.66	54.69
478	AMEX	MLPX	Wed, Jun 24, 2015	55.53	55.80	55.41	55.50
477	AMEX	MLPX	Tue, Jun 23, 2015	55.50	55.88	55.44	55.74
476	AMEX	MLPX	Mon, Jun 22, 2015	55.05	55.68	55.05	55.35
475	AMEX	MLPX	Fri, Jun 19, 2015	54.12	54.12	53.70	53.82
474	AMEX	MLPX	Thu, Jun 18, 2015	54.18	54.21	53.97	54.06
473	AMEX	MLPX	Wed, Jun 17, 2015	53.76	54.06	53.52	53.91
472	AMEX	MLPX	Tue, Jun 16, 2015	53.97	53.97	53.44	53.82
471	AMEX	MLPX	Mon, Jun 15, 2015	53.40	53.85	52.95	53.85
470	AMEX	MLPX	Fri, Jun 12, 2015	53.97	53.97	53.37	53.58
469	AMEX	MLPX	Thu, Jun 11, 2015	53.88	54.06	53.82	54.06
468	AMEX	MLPX	Wed, Jun 10, 2015	53.79	54.06	53.79	53.91
467	AMEX	MLPX	Tue, Jun 9, 2015	53.79	53.88	53.49	53.64
466	AMEX	MLPX	Mon, Jun 8, 2015	54.18	54.18	53.43	53.76
465	AMEX	MLPX	Fri, Jun 5, 2015	53.22	54.30	53.22	54.12
464	AMEX	MLPX	Thu, Jun 4, 2015	54.90	54.90	53.82	54.09
463	AMEX	MLPX	Wed, Jun 3, 2015	55.56	55.56	54.96	54.96
462	AMEX	MLPX	Tue, Jun 2, 2015	55.62	55.95	55.41	55.56
461	AMEX	MLPX	Mon, Jun 1, 2015	55.83	55.98	55.41	55.68
460	AMEX	MLPX	Fri, May 29, 2015	56.16	56.16	55.59	55.89
459	AMEX	MLPX	Thu, May 28, 2015	56.43	56.43	55.74	56.10
458	AMEX	MLPX	Wed, May 27, 2015	56.73	56.73	56.22	56.52
457	AMEX	MLPX	Tue, May 26, 2015	57.00	57.21	56.37	56.58
456	AMEX	MLPX	Fri, May 22, 2015	57.24	57.57	57.24	57.45
455	AMEX	MLPX	Thu, May 21, 2015	57.72	57.81	57.45	57.66
454	AMEX	MLPX	Wed, May 20, 2015	57.75	57.75	57.25	57.45
453	AMEX	MLPX	Tue, May 19, 2015	57.90	57.90	57.48	57.69
452	AMEX	MLPX	Mon, May 18, 2015	57.63	58.05	57.48	57.99
451	AMEX	MLPX	Fri, May 15, 2015	57.36	57.90	57.09	57.81
450	AMEX	MLPX	Thu, May 14, 2015	57.36	57.72	57.36	57.51
449	AMEX	MLPX	Wed, May 13, 2015	57.60	58.11	56.97	57.39
448	AMEX	MLPX	Tue, May 12, 2015	56.46	57.06	56.40	57.06
447	AMEX	MLPX	Mon, May 11, 2015	57.66	57.66	56.49	56.73
446	AMEX	MLPX	Fri, May 8, 2015	57.30	57.48	56.61	57.48
445	AMEX	MLPX	Thu, May 7, 2015	56.73	56.88	55.98	56.82
444	AMEX	MLPX	Wed, May 6, 2015	58.17	58.17	57.00	57.18
443	AMEX	MLPX	Tue, May 5, 2015	58.59	58.71	57.90	57.99
442	AMEX	MLPX	Mon, May 4, 2015	58.74	58.80	58.29	58.29
441	AMEX	MLPX	Fri, May 1, 2015	58.32	58.59	58.23	58.57
440	AMEX	MLPX	Thu, Apr 30, 2015	58.77	58.77	57.93	58.14
439	AMEX	MLPX	Wed, Apr 29, 2015	57.96	58.68	57.96	58.65
438	AMEX	MLPX	Tue, Apr 28, 2015	58.50	58.50	58.17	58.44
437	AMEX	MLPX	Mon, Apr 27, 2015	58.80	59.01	58.41	58.53
436	AMEX	MLPX	Fri, Apr 24, 2015	58.74	58.86	58.59	58.83
435	AMEX	MLPX	Thu, Apr 23, 2015	58.62	59.01	58.62	58.77
434	AMEX	MLPX	Wed, Apr 22, 2015	57.90	58.52	57.75	58.44
433	AMEX	MLPX	Tue, Apr 21, 2015	58.29	58.29	57.81	57.90
432	AMEX	MLPX	Mon, Apr 20, 2015	58.32	58.59	58.14	58.23
431	AMEX	MLPX	Fri, Apr 17, 2015	58.08	58.14	57.85	58.03
430	AMEX	MLPX	Thu, Apr 16, 2015	58.20	58.68	57.93	58.44
429	AMEX	MLPX	Wed, Apr 15, 2015	57.72	58.38	57.71	58.32
428	AMEX	MLPX	Tue, Apr 14, 2015	56.82	57.48	56.82	57.42
427	AMEX	MLPX	Mon, Apr 13, 2015	57.33	57.33	56.70	56.76
426	AMEX	MLPX	Fri, Apr 10, 2015	56.97	57.15	56.91	57.15
425	AMEX	MLPX	Thu, Apr 9, 2015	56.58	56.94	56.58	56.94
424	AMEX	MLPX	Wed, Apr 8, 2015	56.91	56.94	56.34	56.43
423	AMEX	MLPX	Tue, Apr 7, 2015	56.55	56.79	56.31	56.64
422	AMEX	MLPX	Mon, Apr 6, 2015	56.13	56.70	56.13	56.40
421	AMEX	MLPX	Thu, Apr 2, 2015	56.16	56.43	55.92	56.13
420	AMEX	MLPX	Wed, Apr 1, 2015	56.13	56.52	55.92	56.07
419	AMEX	MLPX	Tue, Mar 31, 2015	56.31	56.67	56.13	56.28
418	AMEX	MLPX	Mon, Mar 30, 2015	55.62	56.52	55.62	56.39
417	AMEX	MLPX	Fri, Mar 27, 2015	55.35	55.83	55.32	55.50
416	AMEX	MLPX	Thu, Mar 26, 2015	55.95	55.95	55.53	55.65
415	AMEX	MLPX	Wed, Mar 25, 2015	55.62	55.98	55.56	55.62
414	AMEX	MLPX	Tue, Mar 24, 2015	56.07	56.07	55.36	55.41
413	AMEX	MLPX	Mon, Mar 23, 2015	55.62	55.95	55.33	55.89
412	AMEX	MLPX	Fri, Mar 20, 2015	54.87	55.56	54.87	55.50
411	AMEX	MLPX	Thu, Mar 19, 2015	54.84	55.08	54.65	54.87
410	AMEX	MLPX	Wed, Mar 18, 2015	54.12	55.65	53.64	55.44
409	AMEX	MLPX	Tue, Mar 17, 2015	53.25	54.13	52.50	54.06
408	AMEX	MLPX	Mon, Mar 16, 2015	53.25	53.67	52.89	53.64
407	AMEX	MLPX	Fri, Mar 13, 2015	53.55	53.55	52.80	53.31
406	AMEX	MLPX	Thu, Mar 12, 2015	53.94	53.94	53.55	53.61
405	AMEX	MLPX	Wed, Mar 11, 2015	54.18	54.18	53.67	53.76
404	AMEX	MLPX	Tue, Mar 10, 2015	54.15	54.49	54.00	54.30
403	AMEX	MLPX	Mon, Mar 9, 2015	55.02	55.65	54.66	54.72
402	AMEX	MLPX	Fri, Mar 6, 2015	55.38	55.62	55.01	55.23
401	AMEX	MLPX	Thu, Mar 5, 2015	55.50	55.99	55.50	55.86
400	AMEX	MLPX	Wed, Mar 4, 2015	55.80	55.80	55.26	55.71
399	AMEX	MLPX	Tue, Mar 3, 2015	55.35	56.13	55.35	56.03
398	AMEX	MLPX	Mon, Mar 2, 2015	56.10	56.10	55.38	55.44
397	AMEX	MLPX	Fri, Feb 27, 2015	55.71	56.10	55.66	56.07
396	AMEX	MLPX	Thu, Feb 26, 2015	56.28	56.28	55.32	55.50
395	AMEX	MLPX	Wed, Feb 25, 2015	56.25	56.70	56.13	56.58
394	AMEX	MLPX	Tue, Feb 24, 2015	56.31	56.31	55.86	56.16
393	AMEX	MLPX	Mon, Feb 23, 2015	56.13	56.46	55.89	56.21
392	AMEX	MLPX	Fri, Feb 20, 2015	56.07	56.46	56.01	56.37
391	AMEX	MLPX	Thu, Feb 19, 2015	56.04	56.49	55.62	56.31
390	AMEX	MLPX	Wed, Feb 18, 2015	56.46	56.67	56.31	56.48
389	AMEX	MLPX	Tue, Feb 17, 2015	56.04	56.97	55.92	56.76
388	AMEX	MLPX	Fri, Feb 13, 2015	57.00	57.00	56.07	56.31
387	AMEX	MLPX	Thu, Feb 12, 2015	55.53	55.92	55.45	55.79
386	AMEX	MLPX	Wed, Feb 11, 2015	54.99	55.37	54.81	55.11
385	AMEX	MLPX	Tue, Feb 10, 2015	55.04	55.50	54.44	55.44
384	AMEX	MLPX	Mon, Feb 9, 2015	55.20	55.44	54.72	54.84
383	AMEX	MLPX	Fri, Feb 6, 2015	55.83	55.83	55.07	55.29
382	AMEX	MLPX	Thu, Feb 5, 2015	55.17	56.05	55.17	55.92
381	AMEX	MLPX	Wed, Feb 4, 2015	55.44	55.44	54.39	54.71
380	AMEX	MLPX	Tue, Feb 3, 2015	55.14	55.77	55.06	55.61
379	AMEX	MLPX	Mon, Feb 2, 2015	54.15	54.72	53.70	54.69
378	AMEX	MLPX	Fri, Jan 30, 2015	52.65	54.39	52.59	53.61
377	AMEX	MLPX	Thu, Jan 29, 2015	53.07	53.37	52.21	53.34
376	AMEX	MLPX	Wed, Jan 28, 2015	54.48	54.48	53.04	53.19
375	AMEX	MLPX	Tue, Jan 27, 2015	54.30	54.62	54.00	54.48
374	AMEX	MLPX	Mon, Jan 26, 2015	54.24	54.69	54.12	54.51
373	AMEX	MLPX	Fri, Jan 23, 2015	53.67	54.63	53.67	54.15
372	AMEX	MLPX	Thu, Jan 22, 2015	54.33	54.36	53.61	54.06
371	AMEX	MLPX	Wed, Jan 21, 2015	53.04	53.85	53.04	53.85
370	AMEX	MLPX	Tue, Jan 20, 2015	52.32	52.84	51.78	52.77
369	AMEX	MLPX	Fri, Jan 16, 2015	51.42	52.47	51.36	52.41
368	AMEX	MLPX	Thu, Jan 15, 2015	51.69	51.81	50.94	51.15
367	AMEX	MLPX	Wed, Jan 14, 2015	50.31	51.17	49.59	51.14
366	AMEX	MLPX	Tue, Jan 13, 2015	51.90	51.96	50.31	50.68
365	AMEX	MLPX	Mon, Jan 12, 2015	53.04	53.04	51.36	51.63
364	AMEX	MLPX	Fri, Jan 9, 2015	53.67	53.67	52.83	53.13
363	AMEX	MLPX	Thu, Jan 8, 2015	52.83	53.80	52.83	53.60
362	AMEX	MLPX	Wed, Jan 7, 2015	53.34	53.61	52.47	52.74
361	AMEX	MLPX	Tue, Jan 6, 2015	53.64	54.05	52.26	52.86
360	AMEX	MLPX	Mon, Jan 5, 2015	56.10	56.10	53.94	54.09
359	AMEX	MLPX	Fri, Jan 2, 2015	55.80	56.52	55.80	56.43
358	AMEX	MLPX	Wed, Dec 31, 2014	56.04	56.40	55.65	55.65
357	AMEX	MLPX	Tue, Dec 30, 2014	56.28	56.55	55.98	56.11
356	AMEX	MLPX	Mon, Dec 29, 2014	56.28	56.58	55.98	56.49
355	AMEX	MLPX	Fri, Dec 26, 2014	55.61	55.99	55.61	55.86
354	AMEX	MLPX	Wed, Dec 24, 2014	55.59	55.74	55.17	55.71
353	AMEX	MLPX	Tue, Dec 23, 2014	54.96	55.65	54.96	55.56
352	AMEX	MLPX	Mon, Dec 22, 2014	55.14	55.14	54.05	54.87
351	AMEX	MLPX	Fri, Dec 19, 2014	54.75	55.17	54.39	55.14
350	AMEX	MLPX	Thu, Dec 18, 2014	54.42	55.05	53.23	54.57
349	AMEX	MLPX	Wed, Dec 17, 2014	51.48	53.52	51.45	53.40
348	AMEX	MLPX	Tue, Dec 16, 2014	50.64	52.47	49.86	51.12
347	AMEX	MLPX	Mon, Dec 15, 2014	52.47	52.53	50.64	50.85
346	AMEX	MLPX	Fri, Dec 12, 2014	52.14	52.70	51.39	51.93
345	AMEX	MLPX	Thu, Dec 11, 2014	52.65	53.85	52.59	52.68
344	AMEX	MLPX	Wed, Dec 10, 2014	54.84	54.84	52.38	52.44
343	AMEX	MLPX	Tue, Dec 9, 2014	53.79	54.84	53.46	54.84
342	AMEX	MLPX	Mon, Dec 8, 2014	57.00	57.00	53.91	54.27
341	AMEX	MLPX	Fri, Dec 5, 2014	58.02	58.02	57.06	57.12
340	AMEX	MLPX	Thu, Dec 4, 2014	57.39	58.32	57.39	57.90
339	AMEX	MLPX	Wed, Dec 3, 2014	56.43	57.34	56.26	57.09
338	AMEX	MLPX	Tue, Dec 2, 2014	55.02	56.60	55.02	56.22
337	AMEX	MLPX	Mon, Dec 1, 2014	56.49	56.70	54.61	55.23
336	AMEX	MLPX	Fri, Nov 28, 2014	58.56	58.56	56.67	56.85
335	AMEX	MLPX	Wed, Nov 26, 2014	59.46	59.55	58.86	59.55
334	AMEX	MLPX	Tue, Nov 25, 2014	59.31	59.67	58.99	59.10
333	AMEX	MLPX	Mon, Nov 24, 2014	59.58	59.67	59.10	59.22
332	AMEX	MLPX	Fri, Nov 21, 2014	59.88	60.18	59.32	59.32
331	AMEX	MLPX	Thu, Nov 20, 2014	59.22	59.70	58.95	59.34
330	AMEX	MLPX	Wed, Nov 19, 2014	58.20	58.95	58.20	58.94
329	AMEX	MLPX	Tue, Nov 18, 2014	58.14	58.59	57.57	58.38
328	AMEX	MLPX	Mon, Nov 17, 2014	57.54	58.20	57.45	57.99
327	AMEX	MLPX	Fri, Nov 14, 2014	56.79	57.60	56.79	57.54
326	AMEX	MLPX	Thu, Nov 13, 2014	57.66	57.81	57.51	57.51
325	AMEX	MLPX	Wed, Nov 12, 2014	57.90	58.02	57.66	57.81
324	AMEX	MLPX	Tue, Nov 11, 2014	57.54	57.99	57.39	57.99
323	AMEX	MLPX	Mon, Nov 10, 2014	58.50	58.68	57.66	57.69
322	AMEX	MLPX	Fri, Nov 7, 2014	57.96	58.38	57.72	58.23
321	AMEX	MLPX	Thu, Nov 6, 2014	57.51	57.78	57.00	57.69
320	AMEX	MLPX	Wed, Nov 5, 2014	57.24	57.57	56.91	57.57
319	AMEX	MLPX	Tue, Nov 4, 2014	58.32	58.32	56.73	57.06
318	AMEX	MLPX	Mon, Nov 3, 2014	58.35	59.16	58.32	58.41
317	AMEX	MLPX	Fri, Oct 31, 2014	58.41	58.62	58.05	58.56
316	AMEX	MLPX	Thu, Oct 30, 2014	58.29	58.60	57.94	58.08
315	AMEX	MLPX	Wed, Oct 29, 2014	58.59	58.92	57.87	58.33
314	AMEX	MLPX	Tue, Oct 28, 2014	57.69	58.41	57.51	58.31
313	AMEX	MLPX	Mon, Oct 27, 2014	57.78	57.78	57.00	57.60
312	AMEX	MLPX	Fri, Oct 24, 2014	57.63	57.96	57.15	57.93
311	AMEX	MLPX	Thu, Oct 23, 2014	57.51	58.02	57.39	57.52
310	AMEX	MLPX	Wed, Oct 22, 2014	57.99	58.20	56.99	57.00
309	AMEX	MLPX	Tue, Oct 21, 2014	56.82	57.87	56.82	57.75
308	AMEX	MLPX	Mon, Oct 20, 2014	55.74	56.37	55.26	56.37
307	AMEX	MLPX	Fri, Oct 17, 2014	56.22	56.70	55.07	55.62
306	AMEX	MLPX	Thu, Oct 16, 2014	51.72	55.86	51.60	55.38
305	AMEX	MLPX	Wed, Oct 15, 2014	51.00	53.40	49.77	53.19
304	AMEX	MLPX	Tue, Oct 14, 2014	52.35	53.13	50.25	51.69
303	AMEX	MLPX	Mon, Oct 13, 2014	54.66	55.29	52.20	52.24
302	AMEX	MLPX	Fri, Oct 10, 2014	55.11	55.89	53.40	54.81
301	AMEX	MLPX	Thu, Oct 9, 2014	57.60	57.60	55.26	55.40
300	AMEX	MLPX	Wed, Oct 8, 2014	58.20	58.32	56.41	57.81
299	AMEX	MLPX	Tue, Oct 7, 2014	58.71	58.95	57.99	57.99
298	AMEX	MLPX	Mon, Oct 6, 2014	59.01	59.24	58.38	58.86
297	AMEX	MLPX	Fri, Oct 3, 2014	59.25	59.25	58.78	59.07
296	AMEX	MLPX	Thu, Oct 2, 2014	58.80	59.07	57.60	58.95
295	AMEX	MLPX	Wed, Oct 1, 2014	59.70	59.97	58.77	58.97
294	AMEX	MLPX	Tue, Sep 30, 2014	60.12	60.12	59.28	59.73
293	AMEX	MLPX	Mon, Sep 29, 2014	59.61	59.91	59.17	59.88
292	AMEX	MLPX	Fri, Sep 26, 2014	58.95	59.89	58.65	59.70
291	AMEX	MLPX	Thu, Sep 25, 2014	59.73	59.73	58.86	59.04
290	AMEX	MLPX	Wed, Sep 24, 2014	59.67	60.05	59.01	59.82
289	AMEX	MLPX	Tue, Sep 23, 2014	60.09	60.30	59.70	59.70
288	AMEX	MLPX	Mon, Sep 22, 2014	61.17	61.17	60.03	60.18
287	AMEX	MLPX	Fri, Sep 19, 2014	61.11	61.32	60.99	61.23
286	AMEX	MLPX	Thu, Sep 18, 2014	61.14	61.14	60.57	60.90
285	AMEX	MLPX	Wed, Sep 17, 2014	61.05	61.08	60.60	60.85
284	AMEX	MLPX	Tue, Sep 16, 2014	60.36	61.05	60.36	60.84
283	AMEX	MLPX	Mon, Sep 15, 2014	60.00	60.09	59.55	59.94
282	AMEX	MLPX	Fri, Sep 12, 2014	61.53	61.53	59.76	60.15
281	AMEX	MLPX	Thu, Sep 11, 2014	61.38	61.38	60.78	61.29
280	AMEX	MLPX	Wed, Sep 10, 2014	61.62	61.62	61.11	61.35
279	AMEX	MLPX	Tue, Sep 9, 2014	61.77	61.77	61.35	61.47
278	AMEX	MLPX	Mon, Sep 8, 2014	61.95	61.95	61.60	61.80
277	AMEX	MLPX	Fri, Sep 5, 2014	61.65	61.95	61.35	61.95
276	AMEX	MLPX	Thu, Sep 4, 2014	62.31	62.31	61.32	61.50
275	AMEX	MLPX	Wed, Sep 3, 2014	61.98	62.07	61.74	61.89
274	AMEX	MLPX	Tue, Sep 2, 2014	62.10	62.10	61.59	61.74
273	AMEX	MLPX	Fri, Aug 29, 2014	61.59	61.89	61.53	61.89
272	AMEX	MLPX	Thu, Aug 28, 2014	61.50	61.50	61.08	61.41
271	AMEX	MLPX	Wed, Aug 27, 2014	61.65	61.65	61.05	61.35
270	AMEX	MLPX	Tue, Aug 26, 2014	61.05	61.32	61.02	61.14
269	AMEX	MLPX	Mon, Aug 25, 2014	60.96	60.99	60.75	60.93
268	AMEX	MLPX	Fri, Aug 22, 2014	61.02	61.02	60.42	60.63
267	AMEX	MLPX	Thu, Aug 21, 2014	61.20	61.23	60.57	60.81
266	AMEX	MLPX	Wed, Aug 20, 2014	60.90	60.97	60.59	60.93
265	AMEX	MLPX	Tue, Aug 19, 2014	60.39	60.75	60.31	60.72
264	AMEX	MLPX	Mon, Aug 18, 2014	60.60	60.60	60.15	60.33
263	AMEX	MLPX	Fri, Aug 15, 2014	59.73	60.36	59.73	60.33
262	AMEX	MLPX	Thu, Aug 14, 2014	59.34	59.55	59.22	59.40
261	AMEX	MLPX	Wed, Aug 13, 2014	58.44	59.25	58.38	59.01
260	AMEX	MLPX	Tue, Aug 12, 2014	58.92	58.99	58.32	58.53
259	AMEX	MLPX	Mon, Aug 11, 2014	59.01	59.72	58.56	58.83
258	AMEX	MLPX	Fri, Aug 8, 2014	56.40	57.21	56.25	57.21
257	AMEX	MLPX	Thu, Aug 7, 2014	57.00	57.00	56.31	56.43
256	AMEX	MLPX	Wed, Aug 6, 2014	56.64	57.29	56.31	56.88
255	AMEX	MLPX	Tue, Aug 5, 2014	58.11	58.11	56.88	57.03
254	AMEX	MLPX	Mon, Aug 4, 2014	57.60	58.02	56.95	57.97
253	AMEX	MLPX	Fri, Aug 1, 2014	57.12	57.52	56.70	57.06
252	AMEX	MLPX	Thu, Jul 31, 2014	58.92	58.92	57.42	57.45
251	AMEX	MLPX	Wed, Jul 30, 2014	59.79	59.79	58.67	58.77
250	AMEX	MLPX	Tue, Jul 29, 2014	59.49	59.79	59.49	59.49
249	AMEX	MLPX	Mon, Jul 28, 2014	60.30	60.30	59.46	59.67
248	AMEX	MLPX	Fri, Jul 25, 2014	60.30	60.30	59.76	59.78
247	AMEX	MLPX	Thu, Jul 24, 2014	59.97	60.44	59.94	60.30
246	AMEX	MLPX	Wed, Jul 23, 2014	60.09	60.15	59.85	60.09
245	AMEX	MLPX	Tue, Jul 22, 2014	59.67	59.88	59.67	59.85
244	AMEX	MLPX	Mon, Jul 21, 2014	59.82	59.82	59.22	59.43
243	AMEX	MLPX	Fri, Jul 18, 2014	58.95	59.62	58.95	59.58
242	AMEX	MLPX	Thu, Jul 17, 2014	59.52	59.52	58.95	59.01
241	AMEX	MLPX	Wed, Jul 16, 2014	58.95	59.28	58.74	59.28
240	AMEX	MLPX	Tue, Jul 15, 2014	59.28	59.28	58.44	58.74
239	AMEX	MLPX	Mon, Jul 14, 2014	59.10	59.10	58.86	58.95
238	AMEX	MLPX	Fri, Jul 11, 2014	58.68	58.71	58.43	58.71
237	AMEX	MLPX	Thu, Jul 10, 2014	59.22	59.22	58.35	58.68
236	AMEX	MLPX	Wed, Jul 9, 2014	58.92	58.92	58.34	58.92
235	AMEX	MLPX	Tue, Jul 8, 2014	58.68	58.68	58.20	58.41
234	AMEX	MLPX	Mon, Jul 7, 2014	58.77	59.28	58.53	58.65
233	AMEX	MLPX	Thu, Jul 3, 2014	59.91	59.91	59.07	59.28
232	AMEX	MLPX	Wed, Jul 2, 2014	60.09	60.09	59.41	59.52
231	AMEX	MLPX	Tue, Jul 1, 2014	60.09	60.09	59.55	59.79
230	AMEX	MLPX	Mon, Jun 30, 2014	59.70	59.70	58.89	59.55
229	AMEX	MLPX	Fri, Jun 27, 2014	59.49	59.49	59.04	59.34
228	AMEX	MLPX	Thu, Jun 26, 2014	58.92	59.13	58.56	59.10
227	AMEX	MLPX	Wed, Jun 25, 2014	58.68	58.92	58.65	58.74
226	AMEX	MLPX	Tue, Jun 24, 2014	59.16	59.34	58.68	58.71
225	AMEX	MLPX	Mon, Jun 23, 2014	58.68	58.95	58.44	58.92
224	AMEX	MLPX	Fri, Jun 20, 2014	58.68	58.68	58.08	58.53
223	AMEX	MLPX	Thu, Jun 19, 2014	57.57	58.65	57.43	58.65
222	AMEX	MLPX	Wed, Jun 18, 2014	57.84	57.84	56.94	57.39
221	AMEX	MLPX	Tue, Jun 17, 2014	57.27	57.66	57.24	57.42
220	AMEX	MLPX	Mon, Jun 16, 2014	56.19	57.53	56.19	57.33
219	AMEX	MLPX	Fri, Jun 13, 2014	55.53	55.83	55.31	55.83
218	AMEX	MLPX	Thu, Jun 12, 2014	55.56	55.65	55.35	55.53
217	AMEX	MLPX	Wed, Jun 11, 2014	56.10	56.10	55.35	55.59
216	AMEX	MLPX	Tue, Jun 10, 2014	55.62	55.98	55.62	55.80
215	AMEX	MLPX	Mon, Jun 9, 2014	56.34	56.34	55.80	55.98
214	AMEX	MLPX	Fri, Jun 6, 2014	56.13	56.16	55.80	56.07
213	AMEX	MLPX	Thu, Jun 5, 2014	56.01	56.01	55.38	55.89
212	AMEX	MLPX	Wed, Jun 4, 2014	55.44	55.47	55.20	55.41
211	AMEX	MLPX	Tue, Jun 3, 2014	55.65	55.65	55.23	55.26
210	AMEX	MLPX	Mon, Jun 2, 2014	55.50	55.50	54.99	55.41
209	AMEX	MLPX	Fri, May 30, 2014	55.02	55.20	54.60	55.14
208	AMEX	MLPX	Thu, May 29, 2014	54.45	54.78	54.24	54.78
207	AMEX	MLPX	Wed, May 28, 2014	54.78	54.78	54.15	54.66
206	AMEX	MLPX	Tue, May 27, 2014	54.96	54.96	54.40	54.51
205	AMEX	MLPX	Fri, May 23, 2014	54.54	54.63	54.45	54.57
204	AMEX	MLPX	Thu, May 22, 2014	54.27	54.69	54.24	54.57
203	AMEX	MLPX	Wed, May 21, 2014	54.09	54.24	54.00	54.24
202	AMEX	MLPX	Tue, May 20, 2014	53.64	53.85	53.64	53.85
201	AMEX	MLPX	Mon, May 19, 2014	53.76	53.91	53.58	53.70
200	AMEX	MLPX	Fri, May 16, 2014	54.06	54.06	53.52	53.73
199	AMEX	MLPX	Thu, May 15, 2014	53.67	53.67	53.18	53.55
198	AMEX	MLPX	Wed, May 14, 2014	53.10	53.73	53.10	53.70
197	AMEX	MLPX	Tue, May 13, 2014	53.52	53.52	53.04	53.25
196	AMEX	MLPX	Mon, May 12, 2014	52.86	53.28	52.86	53.25
195	AMEX	MLPX	Fri, May 9, 2014	52.86	53.10	52.56	52.89
194	AMEX	MLPX	Thu, May 8, 2014	53.79	53.91	53.16	53.16
193	AMEX	MLPX	Wed, May 7, 2014	53.88	53.88	53.44	53.82
192	AMEX	MLPX	Tue, May 6, 2014	54.30	54.30	53.49	53.58
191	AMEX	MLPX	Mon, May 5, 2014	53.61	53.88	53.09	53.88
190	AMEX	MLPX	Fri, May 2, 2014	53.40	53.64	53.16	53.40
189	AMEX	MLPX	Thu, May 1, 2014	53.43	53.43	53.04	53.37
188	AMEX	MLPX	Wed, Apr 30, 2014	53.10	53.12	52.88	53.10
187	AMEX	MLPX	Tue, Apr 29, 2014	53.19	53.22	53.07	53.16
186	AMEX	MLPX	Mon, Apr 28, 2014	52.68	52.71	52.23	52.71
185	AMEX	MLPX	Fri, Apr 25, 2014	52.92	52.92	52.14	52.29
184	AMEX	MLPX	Thu, Apr 24, 2014	53.19	53.19	52.62	52.77
183	AMEX	MLPX	Wed, Apr 23, 2014	53.10	53.13	52.86	52.95
182	AMEX	MLPX	Tue, Apr 22, 2014	52.74	53.01	52.74	52.92
181	AMEX	MLPX	Mon, Apr 21, 2014	52.68	52.89	52.44	52.89
180	AMEX	MLPX	Thu, Apr 17, 2014	52.20	52.65	52.20	52.56
179	AMEX	MLPX	Wed, Apr 16, 2014	52.02	52.23	51.79	52.20
178	AMEX	MLPX	Tue, Apr 15, 2014	51.72	51.72	51.16	51.60
177	AMEX	MLPX	Mon, Apr 14, 2014	51.72	51.72	51.12	51.45
176	AMEX	MLPX	Fri, Apr 11, 2014	51.03	51.54	51.03	51.18
175	AMEX	MLPX	Thu, Apr 10, 2014	51.76	51.96	51.12	51.30
174	AMEX	MLPX	Wed, Apr 9, 2014	51.24	51.81	51.24	51.81
173	AMEX	MLPX	Tue, Apr 8, 2014	51.18	51.51	50.70	51.51
172	AMEX	MLPX	Mon, Apr 7, 2014	51.78	51.78	50.55	50.88
171	AMEX	MLPX	Fri, Apr 4, 2014	51.81	52.11	51.51	51.57
170	AMEX	MLPX	Thu, Apr 3, 2014	51.66	51.72	51.48	51.50
169	AMEX	MLPX	Wed, Apr 2, 2014	51.81	51.81	51.36	51.66
168	AMEX	MLPX	Tue, Apr 1, 2014	50.79	51.48	50.79	51.48
167	AMEX	MLPX	Mon, Mar 31, 2014	50.25	50.61	50.25	50.61
166	AMEX	MLPX	Fri, Mar 28, 2014	49.80	50.31	49.80	50.31
165	AMEX	MLPX	Thu, Mar 27, 2014	49.50	50.07	49.50	50.04
164	AMEX	MLPX	Wed, Mar 26, 2014	50.34	50.34	49.71	49.71
163	AMEX	MLPX	Tue, Mar 25, 2014	50.52	50.52	49.77	49.92
162	AMEX	MLPX	Mon, Mar 24, 2014	50.67	50.67	49.83	50.11
161	AMEX	MLPX	Fri, Mar 21, 2014	50.73	50.73	50.19	50.28
160	AMEX	MLPX	Thu, Mar 20, 2014	50.10	50.30	49.71	50.19
159	AMEX	MLPX	Wed, Mar 19, 2014	50.91	50.91	50.04	50.28
158	AMEX	MLPX	Tue, Mar 18, 2014	50.70	50.88	50.52	50.67
157	AMEX	MLPX	Mon, Mar 17, 2014	50.22	50.46	50.01	50.43
156	AMEX	MLPX	Fri, Mar 14, 2014	50.07	50.22	50.01	50.19
155	AMEX	MLPX	Thu, Mar 13, 2014	49.73	49.80	49.41	49.71
154	AMEX	MLPX	Wed, Mar 12, 2014	49.92	49.92	49.56	49.92
153	AMEX	MLPX	Tue, Mar 11, 2014	50.01	50.07	49.77	49.89
152	AMEX	MLPX	Mon, Mar 10, 2014	49.86	50.37	49.86	50.23
151	AMEX	MLPX	Fri, Mar 7, 2014	50.88	50.88	50.10	50.43
150	AMEX	MLPX	Thu, Mar 6, 2014	50.52	50.85	50.34	50.67
149	AMEX	MLPX	Wed, Mar 5, 2014	50.70	50.76	50.59	50.67
148	AMEX	MLPX	Tue, Mar 4, 2014	49.86	50.76	49.86	50.73
147	AMEX	MLPX	Mon, Mar 3, 2014	49.50	49.92	49.50	49.86
146	AMEX	MLPX	Fri, Feb 28, 2014	50.04	50.10	49.87	49.95
145	AMEX	MLPX	Thu, Feb 27, 2014	50.25	50.25	49.68	49.86
144	AMEX	MLPX	Wed, Feb 26, 2014	50.16	50.16	49.56	49.93
143	AMEX	MLPX	Tue, Feb 25, 2014	49.80	50.28	49.80	49.86
142	AMEX	MLPX	Mon, Feb 24, 2014	50.28	50.28	49.86	50.10
141	AMEX	MLPX	Fri, Feb 21, 2014	50.06	50.19	50.01	50.04
140	AMEX	MLPX	Thu, Feb 20, 2014	49.86	50.08	49.83	50.07
139	AMEX	MLPX	Wed, Feb 19, 2014	50.64	50.64	49.90	49.95
138	AMEX	MLPX	Tue, Feb 18, 2014	50.73	50.73	50.26	50.34
137	AMEX	MLPX	Fri, Feb 14, 2014	49.89	50.13	49.77	50.13
136	AMEX	MLPX	Thu, Feb 13, 2014	50.13	50.22	49.94	49.94
135	AMEX	MLPX	Wed, Feb 12, 2014	50.19	50.19	49.55	49.55
134	AMEX	MLPX	Tue, Feb 11, 2014	49.32	49.80	49.32	49.77
133	AMEX	MLPX	Mon, Feb 10, 2014	49.20	49.26	48.84	48.99
132	AMEX	MLPX	Fri, Feb 7, 2014	48.69	49.29	48.69	49.26
131	AMEX	MLPX	Thu, Feb 6, 2014	48.69	49.08	48.66	49.02
130	AMEX	MLPX	Wed, Feb 5, 2014	48.30	48.42	48.18	48.37
129	AMEX	MLPX	Tue, Feb 4, 2014	48.45	48.84	48.30	48.72
128	AMEX	MLPX	Mon, Feb 3, 2014	48.94	49.05	48.27	48.42
127	AMEX	MLPX	Fri, Jan 31, 2014	48.54	49.29	48.54	49.23
126	AMEX	MLPX	Thu, Jan 30, 2014	48.69	48.93	48.60	48.70
125	AMEX	MLPX	Wed, Jan 29, 2014	48.72	48.72	48.21	48.33
124	AMEX	MLPX	Tue, Jan 28, 2014	48.54	48.78	48.30	48.66
123	AMEX	MLPX	Mon, Jan 27, 2014	48.30	48.54	47.73	48.30
122	AMEX	MLPX	Fri, Jan 24, 2014	49.26	49.26	48.33	48.45
121	AMEX	MLPX	Thu, Jan 23, 2014	48.97	49.08	48.84	49.05
120	AMEX	MLPX	Wed, Jan 22, 2014	49.29	49.29	48.90	48.99
119	AMEX	MLPX	Tue, Jan 21, 2014	48.99	49.05	48.51	48.90
118	AMEX	MLPX	Fri, Jan 17, 2014	48.42	48.63	48.42	48.45
117	AMEX	MLPX	Thu, Jan 16, 2014	48.39	48.63	48.34	48.63
116	AMEX	MLPX	Wed, Jan 15, 2014	48.22	48.30	48.09	48.24
115	AMEX	MLPX	Tue, Jan 14, 2014	48.06	48.30	47.91	48.21
114	AMEX	MLPX	Mon, Jan 13, 2014	48.15	48.36	47.82	47.82
113	AMEX	MLPX	Fri, Jan 10, 2014	48.51	48.51	48.20	48.36
112	AMEX	MLPX	Thu, Jan 9, 2014	48.36	48.42	48.20	48.33
111	AMEX	MLPX	Wed, Jan 8, 2014	48.36	48.48	48.27	48.45
110	AMEX	MLPX	Tue, Jan 7, 2014	48.15	48.48	48.15	48.30
109	AMEX	MLPX	Mon, Jan 6, 2014	48.24	48.24	48.00	48.15
108	AMEX	MLPX	Fri, Jan 3, 2014	48.72	48.72	48.06	48.24
107	AMEX	MLPX	Thu, Jan 2, 2014	49.08	49.08	48.18	48.29
106	AMEX	MLPX	Tue, Dec 31, 2013	48.92	49.05	48.80	48.96
105	AMEX	MLPX	Mon, Dec 30, 2013	48.60	48.84	48.54	48.62
104	AMEX	MLPX	Fri, Dec 27, 2013	48.75	48.75	48.03	48.54
103	AMEX	MLPX	Thu, Dec 26, 2013	48.60	48.60	48.39	48.42
102	AMEX	MLPX	Tue, Dec 24, 2013	48.15	48.22	48.09	48.09
101	AMEX	MLPX	Mon, Dec 23, 2013	47.55	48.18	47.55	48.03
100	AMEX	MLPX	Fri, Dec 20, 2013	46.89	47.34	46.89	47.28
99	AMEX	MLPX	Thu, Dec 19, 2013	46.20	46.98	46.20	46.98
98	AMEX	MLPX	Wed, Dec 18, 2013	46.11	46.53	45.78	46.53
97	AMEX	MLPX	Tue, Dec 17, 2013	45.92	46.21	45.89	46.12
96	AMEX	MLPX	Mon, Dec 16, 2013	45.99	46.02	45.87	46.02
95	AMEX	MLPX	Fri, Dec 13, 2013	45.51	45.87	45.51	45.84
94	AMEX	MLPX	Thu, Dec 12, 2013	45.58	45.78	45.48	45.69
93	AMEX	MLPX	Wed, Dec 11, 2013	46.02	46.02	45.69	45.69
92	AMEX	MLPX	Tue, Dec 10, 2013	46.44	46.47	46.08	46.23
91	AMEX	MLPX	Mon, Dec 9, 2013	46.53	46.68	46.43	46.47
90	AMEX	MLPX	Fri, Dec 6, 2013	46.41	46.62	46.34	46.53
89	AMEX	MLPX	Thu, Dec 5, 2013	46.17	46.35	45.93	46.35
88	AMEX	MLPX	Wed, Dec 4, 2013	46.05	46.16	45.93	46.16
87	AMEX	MLPX	Tue, Dec 3, 2013	46.32	46.86	46.32	46.86
86	AMEX	MLPX	Mon, Dec 2, 2013	46.50	46.80	46.29	46.59
85	AMEX	MLPX	Fri, Nov 29, 2013	46.89	46.95	46.65	46.65
84	AMEX	MLPX	Wed, Nov 27, 2013	47.04	47.10	46.86	46.86
83	AMEX	MLPX	Tue, Nov 26, 2013	46.98	47.25	46.98	47.10
82	AMEX	MLPX	Mon, Nov 25, 2013	47.19	47.25	47.13	47.16
81	AMEX	MLPX	Fri, Nov 22, 2013	46.50	47.07	46.50	46.97
80	AMEX	MLPX	Thu, Nov 21, 2013	46.74	46.74	46.38	46.53
79	AMEX	MLPX	Wed, Nov 20, 2013	45.99	46.44	45.99	46.41
78	AMEX	MLPX	Tue, Nov 19, 2013	46.29	46.53	46.08	46.11
77	AMEX	MLPX	Mon, Nov 18, 2013	46.86	47.01	46.41	46.41
76	AMEX	MLPX	Fri, Nov 15, 2013	46.68	46.92	46.62	46.80
75	AMEX	MLPX	Thu, Nov 14, 2013	46.41	46.68	46.41	46.59
74	AMEX	MLPX	Wed, Nov 13, 2013	46.05	46.23	46.02	46.23
73	AMEX	MLPX	Tue, Nov 12, 2013	46.23	46.35	46.20	46.29
72	AMEX	MLPX	Mon, Nov 11, 2013	46.44	46.44	46.11	46.23
71	AMEX	MLPX	Fri, Nov 8, 2013	45.93	46.26	45.75	46.08
70	AMEX	MLPX	Thu, Nov 7, 2013	46.77	46.77	45.90	45.96
69	AMEX	MLPX	Wed, Nov 6, 2013	46.91	46.98	46.79	46.80
68	AMEX	MLPX	Tue, Nov 5, 2013	47.19	47.19	46.62	46.80
67	AMEX	MLPX	Mon, Nov 4, 2013	47.19	47.19	46.56	47.03
66	AMEX	MLPX	Fri, Nov 1, 2013	46.95	47.13	46.65	46.69
65	AMEX	MLPX	Thu, Oct 31, 2013	47.01	47.19	47.01	47.19
64	AMEX	MLPX	Wed, Oct 30, 2013	47.34	47.43	47.07	47.21
63	AMEX	MLPX	Tue, Oct 29, 2013	47.34	47.46	47.04	47.46
62	AMEX	MLPX	Mon, Oct 28, 2013	49.41	49.41	47.09	47.34
61	AMEX	MLPX	Fri, Oct 25, 2013	47.34	47.46	47.25	47.46
60	AMEX	MLPX	Thu, Oct 24, 2013	47.13	47.40	47.10	47.16
59	AMEX	MLPX	Wed, Oct 23, 2013	47.07	47.07	46.83	46.91
58	AMEX	MLPX	Tue, Oct 22, 2013	47.13	47.49	47.13	47.49
57	AMEX	MLPX	Mon, Oct 21, 2013	46.29	47.25	45.99	47.25
56	AMEX	MLPX	Fri, Oct 18, 2013	46.14	46.14	45.78	46.08
55	AMEX	MLPX	Thu, Oct 17, 2013	45.36	45.66	45.36	45.66
54	AMEX	MLPX	Wed, Oct 16, 2013	45.30	45.45	45.29	45.39
53	AMEX	MLPX	Tue, Oct 15, 2013	45.48	45.48	44.79	44.88
52	AMEX	MLPX	Mon, Oct 14, 2013	45.63	45.63	44.88	45.54
51	AMEX	MLPX	Fri, Oct 11, 2013	45.09	45.48	44.88	45.48
50	AMEX	MLPX	Thu, Oct 10, 2013	44.51	44.88	44.51	44.82
49	AMEX	MLPX	Wed, Oct 9, 2013	44.19	44.31	43.89	44.25
48	AMEX	MLPX	Tue, Oct 8, 2013	44.64	44.64	44.25	44.31
47	AMEX	MLPX	Mon, Oct 7, 2013	44.64	44.76	44.55	44.73
46	AMEX	MLPX	Fri, Oct 4, 2013	44.88	45.03	44.88	44.97
45	AMEX	MLPX	Thu, Oct 3, 2013	45.24	45.24	44.67	44.88
44	AMEX	MLPX	Wed, Oct 2, 2013	45.36	45.36	45.00	45.27
43	AMEX	MLPX	Tue, Oct 1, 2013	45.24	45.48	45.12	45.30
42	AMEX	MLPX	Mon, Sep 30, 2013	45.00	45.03	44.55	45.00
41	AMEX	MLPX	Fri, Sep 27, 2013	45.12	45.12	44.88	45.06
40	AMEX	MLPX	Thu, Sep 26, 2013	45.12	45.24	45.06	45.06
39	AMEX	MLPX	Wed, Sep 25, 2013	45.00	45.12	44.94	45.00
38	AMEX	MLPX	Tue, Sep 24, 2013	45.15	45.18	44.91	44.94
37	AMEX	MLPX	Mon, Sep 23, 2013	44.49	45.09	44.49	44.97
36	AMEX	MLPX	Fri, Sep 20, 2013	45.45	45.45	44.91	44.91
35	AMEX	MLPX	Thu, Sep 19, 2013	44.73	45.60	44.73	45.57
34	AMEX	MLPX	Wed, Sep 18, 2013	43.95	44.76	43.86	44.61
33	AMEX	MLPX	Tue, Sep 17, 2013	43.86	43.86	43.68	43.83
32	AMEX	MLPX	Mon, Sep 16, 2013	44.37	44.37	43.75	43.75
31	AMEX	MLPX	Fri, Sep 13, 2013	44.22	44.28	43.86	43.95
30	AMEX	MLPX	Thu, Sep 12, 2013	44.34	44.34	44.01	44.02
29	AMEX	MLPX	Wed, Sep 11, 2013	44.58	44.58	43.98	44.14
28	AMEX	MLPX	Tue, Sep 10, 2013	44.61	44.61	44.22	44.46
27	AMEX	MLPX	Mon, Sep 9, 2013	43.92	44.13	43.83	44.13
26	AMEX	MLPX	Fri, Sep 6, 2013	43.80	43.86	43.65	43.65
25	AMEX	MLPX	Thu, Sep 5, 2013	43.50	43.71	43.41	43.71
24	AMEX	MLPX	Wed, Sep 4, 2013	43.98	43.98	43.44	43.44
23	AMEX	MLPX	Tue, Sep 3, 2013	44.13	44.13	43.53	43.86
22	AMEX	MLPX	Fri, Aug 30, 2013	44.22	44.22	43.92	43.92
21	AMEX	MLPX	Thu, Aug 29, 2013	44.13	44.25	44.01	44.25
20	AMEX	MLPX	Wed, Aug 28, 2013	44.13	44.28	44.13	44.16
19	AMEX	MLPX	Tue, Aug 27, 2013	43.77	43.98	43.56	43.95
18	AMEX	MLPX	Mon, Aug 26, 2013	44.34	44.43	43.95	43.95
17	AMEX	MLPX	Fri, Aug 23, 2013	44.22	44.37	44.13	44.37
16	AMEX	MLPX	Thu, Aug 22, 2013	43.86	44.97	43.82	44.07
15	AMEX	MLPX	Wed, Aug 21, 2013	43.62	43.80	43.62	43.80
14	AMEX	MLPX	Tue, Aug 20, 2013	43.29	43.83	43.29	43.80
13	AMEX	MLPX	Mon, Aug 19, 2013	43.92	43.92	43.38	43.44
12	AMEX	MLPX	Fri, Aug 16, 2013	43.77	44.00	43.68	43.83
11	AMEX	MLPX	Thu, Aug 15, 2013	43.98	44.04	43.71	44.04
10	AMEX	MLPX	Wed, Aug 14, 2013	44.16	44.19	44.10	44.16
9	AMEX	MLPX	Tue, Aug 13, 2013	44.49	44.49	43.98	44.28
8	AMEX	MLPX	Mon, Aug 12, 2013	44.79	44.82	44.57	44.61
7	AMEX	MLPX	Fri, Aug 9, 2013	45.18	45.18	44.82	44.82
6	AMEX	MLPX	Thu, Aug 8, 2013	45.33	45.33	44.70	44.88
5	AMEX	MLPX	Wed, Aug 7, 2013	45.15	45.15	44.64	44.79
4	AMEX	MLPX	Wed, Aug 1, 2012	1023.87	1030.77	1019.58	1023.30
3	AMEX	MLPX	Tue, Jul 31, 2012	1021.71	1026.00	1020.54	1023.24
2	AMEX	MLPX	Mon, Jul 30, 2012	1019.04	1024.59	1018.92	1022.13
1	AMEX	MLPX	Fri, Jul 27, 2012	1017.48	1021.35	1012.62	1020.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MLP & Energy Infrastructure ETF AMEX:MLPX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024