,,,,,,, ALCDO,D,11/27/2019,14.970,15.270,15.120,0.000,988770 ALCDO,D,11/28/2019,14.970,15.270,15.120,0.000,988724 ALCDO,D,11/29/2019,14.980,15.290,15.140,0.000,988724 ALCDO,D,12/2/2019,14.960,15.260,15.110,0.000,988724 ALCDO,D,12/3/2019,14.960,15.270,15.120,0.000,988588 ALCDO,D,12/4/2019,14.940,15.240,15.090,0.000,988588 ALCDO,D,12/5/2019,14.940,15.240,15.090,0.000,988588 ALCDO,D,12/6/2019,14.940,15.240,15.090,0.000,988588 ALCDO,D,12/9/2019,14.960,15.260,15.110,0.000,988588 ALCDO,D,12/10/2019,14.960,15.260,15.110,0.000,988191 ALCDO,D,12/11/2019,14.990,15.290,15.140,0.000,991500 ALCDO,D,12/12/2019,14.940,15.250,15.100,0.000,989662 ALCDO,D,12/13/2019,14.980,15.280,15.130,0.000,989662 ALCDO,D,12/16/2019,15.000,15.300,15.150,0.000,989662 ALCDO,D,12/17/2019,14.990,15.290,15.140,0.000,976129 ALCDO,D,12/18/2019,14.990,15.290,15.140,0.000,974941 ALCDO,D,12/19/2019,15.010,15.310,15.160,0.000,974250 ALCDO,D,12/20/2019,15.010,15.310,15.160,0.000,973393 ALCDO,D,12/23/2019,15.020,15.330,15.180,0.000,972610 ALCDO,D,12/24/2019,15.020,15.330,15.170,0.000,972610 ALCDO,D,12/27/2019,15.040,15.340,15.190,0.000,972610 ALCDO,D,12/30/2019,15.010,15.310,15.160,0.000,972610 ALCDO,D,12/31/2019,15.000,15.310,15.160,0.000,972610 ALCDO,D,1/1/2020,15.000,15.310,15.160,0.000,972610 ALCDO,D,1/3/2020,15.060,15.370,15.220,0.000,974587 ALCDO,D,1/7/2020,15.040,15.350,15.190,0.000,974587 ALCDO,D,1/8/2020,15.040,15.340,15.190,0.000,974587 ALCDO,D,1/10/2020,15.050,15.350,15.200,0.000,971293 ALCDO,D,1/13/2020,15.020,15.320,15.170,0.000,969252 ALCDO,D,1/14/2020,15.030,15.330,15.180,0.000,969252 ALCDO,D,1/15/2020,15.040,15.340,15.190,0.000,966749 ALCDO,D,1/16/2020,15.030,15.330,15.180,0.000,966478 ALCDO,D,1/17/2020,15.050,15.350,15.200,0.000,966494 ALCDO,D,1/20/2020,15.060,15.370,15.210,0.000,966019 ALCDO,D,1/21/2020,15.060,15.360,15.210,0.000,966019 ALCDO,D,1/22/2020,15.080,15.390,15.240,0.000,965991 ALCDO,D,1/23/2020,15.080,15.390,15.230,0.000,965991 ALCDO,D,1/24/2020,15.120,15.420,15.270,0.000,965991 ALCDO,D,1/27/2020,15.110,15.410,15.260,0.000,959562 ALCDO,D,1/28/2020,15.090,15.400,15.250,0.000,960217 ALCDO,D,1/29/2020,15.120,15.420,15.270,0.000,960217 ALCDO,D,1/30/2020,15.100,15.400,15.250,0.000,959462 ALCDO,D,1/31/2020,15.120,15.420,15.270,0.000,959569 ALCDO,D,2/3/2020,15.090,15.400,15.250,0.000,959569 ALCDO,D,2/4/2020,15.090,15.390,15.240,0.000,959241 ALCDO,D,2/5/2020,15.080,15.390,15.240,0.000,959208 ALCDO,D,2/6/2020,15.100,15.400,15.250,0.000,959469 ALCDO,D,2/7/2020,15.100,15.410,15.250,0.000,958158 ALCDO,D,2/10/2020,15.110,15.410,15.260,0.000,957232 ALCDO,D,2/11/2020,15.140,15.450,15.290,0.000,957494 ALCDO,D,2/12/2020,15.130,15.430,15.280,0.000,957494 ALCDO,D,2/13/2020,15.150,15.450,15.300,0.000,956446 ALCDO,D,2/14/2020,15.170,15.480,15.320,0.000,956446 ALCDO,D,2/17/2020,15.170,15.480,15.330,0.000,955141 ALCDO,D,2/18/2020,15.170,15.470,15.320,0.000,955141 ALCDO,D,2/19/2020,15.190,15.500,15.340,0.000,955010 ALCDO,D,2/20/2020,15.190,15.500,15.350,0.000,955010 ALCDO,D,2/21/2020,15.200,15.510,15.360,0.000,955010 ALCDO,D,2/24/2020,15.170,15.480,15.320,0.000,954670 ALCDO,D,2/25/2020,15.160,15.470,15.310,0.000,955060 ALCDO,D,2/26/2020,15.120,15.420,15.270,0.000,955060 ALCDO,D,2/27/2020,15.070,15.370,15.220,0.000,943273 ALCDO,D,2/28/2020,14.990,15.300,15.150,0.000,941752 ALCDO,D,3/3/2020,15.010,15.310,15.160,0.000,941339 ALCDO,D,3/4/2020,15.020,15.320,15.170,0.000,940868 ALCDO,D,3/5/2020,15.000,15.310,15.160,0.000,940538 ALCDO,D,3/6/2020,14.910,15.210,15.060,0.000,940538 ALCDO,D,3/9/2020,14.620,14.910,14.770,0.000,940538 ALCDO,D,3/10/2020,14.580,14.880,14.730,0.000,938408 ALCDO,D,3/11/2020,14.550,14.840,14.700,0.000,937024 ALCDO,D,3/12/2020,14.310,14.600,14.460,0.000,935653 ALCDO,D,3/13/2020,14.310,14.600,14.450,0.000,935653 ALCDO,D,3/16/2020,14.090,14.380,14.230,0.000,935653 ALCDO,D,3/17/2020,13.950,14.230,14.090,0.000,932838 ALCDO,D,3/18/2020,13.730,14.010,13.870,0.000,932561 ALCDO,D,3/19/2020,13.600,13.870,13.730,0.000,931105 ALCDO,D,3/20/2020,13.640,13.910,13.770,0.000,923764 ALCDO,D,3/23/2020,13.510,13.790,13.650,0.000,923764 ALCDO,D,3/24/2020,13.500,13.770,13.640,0.000,923764 ALCDO,D,3/26/2020,13.670,13.950,13.810,0.000,923156 ALCDO,D,3/27/2020,13.760,14.040,13.900,0.000,922432 ALCDO,D,3/30/2020,13.680,13.960,13.820,0.000,922432 ALCDO,D,3/31/2020,13.740,14.010,13.880,0.000,922432 ALCDO,D,4/1/2020,13.780,14.060,13.920,0.000,922432 ALCDO,D,4/2/2020,13.730,14.010,13.870,0.000,922432 ALCDO,D,4/3/2020,13.750,14.030,13.890,0.000,921036 ALCDO,D,4/6/2020,13.710,13.990,13.850,0.000,921036 ALCDO,D,4/7/2020,13.750,14.020,13.880,0.000,921036 ALCDO,D,4/8/2020,13.750,14.030,13.890,0.000,921036 ALCDO,D,4/9/2020,13.860,14.140,14.000,0.000,921036 ALCDO,D,4/10/2020,13.860,14.140,14.000,0.000,921036 ALCDO,D,4/13/2020,13.900,14.180,14.040,0.000,921036 ALCDO,D,4/14/2020,13.960,14.240,14.100,0.000,921036 ALCDO,D,4/15/2020,13.960,14.240,14.100,0.000,921248 ALCDO,D,4/16/2020,13.960,14.250,14.110,0.000,921248 ALCDO,D,4/21/2020,13.960,14.240,14.100,0.000,921248 ALCDO,D,4/22/2020,13.900,14.180,14.040,0.000,921248 ALCDO,D,4/23/2020,14.000,14.280,14.140,0.000,927485 ALCDO,D,4/24/2020,14.050,14.330,14.190,0.000,927485 ALCDO,D,4/27/2020,14.090,14.370,14.230,0.000,927110 ALCDO,D,4/28/2020,14.120,14.410,14.260,0.000,927110 ALCDO,D,4/29/2020,14.150,14.440,14.300,0.000,927110 ALCDO,D,4/30/2020,14.210,14.500,14.350,0.000,927091 ALCDO,D,5/4/2020,14.110,14.390,14.250,0.000,927091 ALCDO,D,5/5/2020,14.170,14.460,14.320,0.000,927091 ALCDO,D,5/6/2020,14.150,14.440,14.290,0.000,927091 ALCDO,D,5/7/2020,14.190,14.470,14.330,0.000,928921 ALCDO,D,5/8/2020,14.170,14.460,14.310,0.000,928223 ALCDO,D,5/11/2020,14.180,14.460,14.320,0.000,928223 ALCDO,D,5/12/2020,14.180,14.470,14.330,0.000,927734 ALCDO,D,5/13/2020,14.170,14.460,14.320,0.000,927734 ALCDO,D,5/14/2020,14.160,14.440,14.300,0.000,927734 ALCDO,D,5/15/2020,14.170,14.460,14.310,0.000,926089 ALCDO,D,5/18/2020,14.210,14.500,14.350,0.000,926089 ALCDO,D,5/19/2020,14.210,14.500,14.350,0.000,926089 ALCDO,D,5/20/2020,14.240,14.530,14.390,0.000,926089 ALCDO,D,5/21/2020,14.240,14.530,14.390,0.000,926089 ALCDO,D,5/22/2020,14.270,14.560,14.420,0.000,926089 ALCDO,D,5/25/2020,14.270,14.560,14.420,0.000,926089 ALCDO,D,5/26/2020,14.300,14.590,14.440,0.000,926780 ALCDO,D,5/27/2020,14.340,14.630,14.480,0.000,926088 ALCDO,D,5/28/2020,14.380,14.670,14.530,0.000,924144 ALCDO,D,5/29/2020,14.360,14.650,14.510,0.000,924144 ALCDO,D,6/1/2020,14.370,14.660,14.520,0.000,924858 ALCDO,D,6/2/2020,14.400,14.700,14.550,0.000,927090 ALCDO,D,6/3/2020,14.440,14.730,14.590,0.000,927090 ALCDO,D,6/4/2020,14.490,14.780,14.630,0.000,929737 ALCDO,D,6/5/2020,14.500,14.790,14.650,0.000,929737 ALCDO,D,6/9/2020,14.550,14.840,14.690,0.000,929737 ALCDO,D,6/10/2020,14.510,14.810,14.660,0.000,929057 ALCDO,D,6/11/2020,14.450,14.740,14.600,0.000,929159 ALCDO,D,6/12/2020,14.440,14.740,14.590,0.000,929159 ALCDO,D,6/15/2020,14.450,14.740,14.590,0.000,929159 ALCDO,D,6/16/2020,14.480,14.780,14.630,0.000,929159 ALCDO,D,6/17/2020,14.520,14.810,14.660,0.000,929159 ALCDO,D,6/18/2020,14.510,14.810,14.660,0.000,929159 ALCDO,D,6/19/2020,14.540,14.830,14.680,0.000,932366 ALCDO,D,6/22/2020,14.520,14.810,14.670,0.000,935761 ALCDO,D,6/23/2020,14.480,14.770,14.630,0.000,935761 ALCDO,D,6/24/2020,14.470,14.770,14.620,0.000,935078 ALCDO,D,6/25/2020,14.500,14.790,14.640,0.000,935078 ALCDO,D,6/26/2020,14.480,14.780,14.630,0.000,935078 ALCDO,D,6/29/2020,14.460,14.750,14.610,0.000,935146 ALCDO,D,6/30/2020,14.480,14.770,14.620,0.000,935146 ALCDO,D,7/1/2020,14.500,14.790,14.640,0.000,935146 ALCDO,D,7/2/2020,14.500,14.790,14.640,0.000,935146 ALCDO,D,7/3/2020,14.530,14.820,14.680,0.000,933863 ALCDO,D,7/6/2020,14.510,14.800,14.660,0.000,932063 ALCDO,D,7/7/2020,14.510,14.810,14.660,0.000,932063 ALCDO,D,7/8/2020,14.530,14.820,14.670,0.000,931926 ALCDO,D,7/9/2020,14.530,14.820,14.670,0.000,931926 ALCDO,D,7/10/2020,14.530,14.820,14.670,0.000,931894 ALCDO,D,7/13/2020,14.510,14.800,14.650,0.000,931894 ALCDO,D,7/14/2020,14.480,14.770,14.620,0.000,931894 ALCDO,D,7/15/2020,14.480,14.770,14.630,0.000,931823 ALCDO,D,7/16/2020,14.510,14.810,14.660,0.000,931823 ALCDO,D,7/17/2020,14.510,14.810,14.660,0.000,931823 ALCDO,D,7/20/2020,14.520,14.810,14.670,0.000,931823 ALCDO,D,7/21/2020,14.560,14.850,14.700,0.000,931823 ALCDO,D,7/22/2020,14.510,14.810,14.660,0.000,931823 ALCDO,D,7/23/2020,14.520,14.820,14.670,0.000,931823 ALCDO,D,7/24/2020,14.490,14.780,14.630,0.000,931823 ALCDO,D,7/27/2020,14.450,14.740,14.600,0.000,931823 ALCDO,D,7/28/2020,14.470,14.760,14.610,0.000,931823 ALCDO,D,7/29/2020,14.470,14.760,14.620,0.000,931823 ALCDO,D,7/30/2020,14.460,14.750,14.600,0.000,931667 ALCDO,D,7/31/2020,14.420,14.710,14.560,0.000,931667 ALCDO,D,8/3/2020,14.470,14.760,14.620,0.000,931804 ALCDO,D,8/4/2020,14.460,14.750,14.600,0.000,932281 ALCDO,D,8/5/2020,14.440,14.730,14.590,0.000,931800 ALCDO,D,8/6/2020,14.460,14.750,14.600,0.000,931800 ALCDO,D,8/7/2020,14.460,14.750,14.610,0.000,931800 ALCDO,D,8/10/2020,14.490,14.780,14.630,0.000,938646 ALCDO,D,8/11/2020,14.490,14.780,14.640,0.000,938646 ALCDO,D,8/12/2020,14.500,14.790,14.640,0.000,950810 ALCDO,D,8/13/2020,14.470,14.760,14.610,0.000,951935 ALCDO,D,8/14/2020,14.480,14.770,14.620,0.000,951935 ALCDO,D,8/17/2020,14.470,14.760,14.620,0.000,951935 ALCDO,D,8/18/2020,14.460,14.750,14.610,0.000,951935 ALCDO,D,8/19/2020,14.450,14.740,14.600,0.000,951935 ALCDO,D,8/20/2020,14.480,14.770,14.630,0.000,951935 ALCDO,D,8/21/2020,14.520,14.810,14.660,0.000,951935 ALCDO,D,8/24/2020,14.490,14.780,14.630,0.000,951935 ALCDO,D,8/25/2020,14.500,14.790,14.640,0.000,958768 ALCDO,D,8/26/2020,14.510,14.800,14.650,0.000,958768 ALCDO,D,8/27/2020,14.500,14.800,14.650,0.000,958768 ALCDO,D,8/28/2020,14.480,14.770,14.630,0.000,958768 ALCDO,D,8/31/2020,14.470,14.760,14.610,0.000,958768 ALCDO,D,9/1/2020,14.470,14.770,14.620,0.000,958768 ALCDO,D,9/2/2020,14.550,14.840,14.700,0.000,958768 ALCDO,D,9/3/2020,14.560,14.850,14.700,0.000,958768 ALCDO,D,9/4/2020,14.530,14.820,14.670,0.000,958768 ALCDO,D,9/7/2020,14.540,14.830,14.680,0.000,958768 ALCDO,D,9/8/2020,14.540,14.830,14.680,0.000,958768 ALCDO,D,9/9/2020,14.520,14.810,14.670,0.000,958768 ALCDO,D,9/10/2020,14.490,14.780,14.640,0.000,958768 ALCDO,D,9/11/2020,14.490,14.780,14.640,0.000,958627 ALCDO,D,9/14/2020,14.490,14.780,14.630,0.000,958627 ALCDO,D,9/15/2020,14.490,14.780,14.630,0.000,958490 ALCDO,D,9/16/2020,14.500,14.790,14.650,0.000,958524 ALCDO,D,9/17/2020,14.520,14.810,14.670,0.000,972179 ALCDO,D,9/18/2020,14.510,14.800,14.660,0.000,978996 ALCDO,D,9/21/2020,14.500,14.790,14.650,0.000,980020 ALCDO,D,9/22/2020,14.500,14.790,14.640,0.000,979820 ALCDO,D,9/23/2020,14.500,14.790,14.650,0.000,979541 ALCDO,D,9/24/2020,14.430,14.720,14.580,0.000,979541 ALCDO,D,9/25/2020,14.480,14.770,14.620,0.000,979541 ALCDO,D,9/28/2020,14.470,14.760,14.620,0.000,979541 ALCDO,D,9/29/2020,14.460,14.750,14.600,0.000,982269 ALCDO,D,9/30/2020,14.440,14.730,14.590,0.000,982611 ALCDO,D,10/1/2020,14.480,14.770,14.620,0.000,982748 ALCDO,D,10/2/2020,14.480,14.770,14.620,0.000,982748 ALCDO,D,10/5/2020,14.470,14.760,14.610,0.000,982748 ALCDO,D,10/6/2020,14.470,14.760,14.610,0.000,982885 ALCDO,D,10/7/2020,14.470,14.760,14.610,0.000,983090 ALCDO,D,10/8/2020,14.490,14.780,14.640,0.000,983090 ALCDO,D,10/9/2020,14.510,14.800,14.660,0.000,983090 ALCDO,D,10/12/2020,14.520,14.820,14.670,0.000,987752 ALCDO,D,10/13/2020,14.540,14.830,14.690,0.000,993531 ALCDO,D,10/14/2020,14.560,14.850,14.700,0.000,993531 ALCDO,D,10/15/2020,14.550,14.840,14.700,0.000,993531 ALCDO,D,10/16/2020,14.540,14.840,14.690,0.000,993531 ALCDO,D,10/19/2020,14.540,14.830,14.680,0.000,993531 ALCDO,D,10/20/2020,14.520,14.810,14.670,0.000,993531 ALCDO,D,10/21/2020,14.510,14.800,14.660,0.000,992754 ALCDO,D,10/22/2020,14.520,14.810,14.660,0.000,992754 ALCDO,D,10/23/2020,14.510,14.800,14.660,0.000,992617 ALCDO,D,10/26/2020,14.510,14.810,14.660,0.000,992617 ALCDO,D,10/27/2020,14.530,14.830,14.680,0.000,992617 ALCDO,D,10/29/2020,14.510,14.800,14.660,0.000,992004 ALCDO,D,10/30/2020,14.520,14.810,14.660,0.000,992004 ALCDO,D,11/2/2020,14.530,14.830,14.680,0.000,991663 ALCDO,D,11/3/2020,14.540,14.830,14.690,0.000,991383 ALCDO,D,11/4/2020,14.560,14.850,14.710,0.000,991383 ALCDO,D,11/5/2020,14.540,14.830,14.690,0.000,987954 ALCDO,D,11/6/2020,14.530,14.820,14.680,0.000,987954 ALCDO,D,11/9/2020,14.570,14.870,14.720,0.000,987954 ALCDO,D,11/10/2020,14.600,14.900,14.750,0.000,987954 ALCDO,D,11/11/2020,14.640,14.930,14.780,0.000,987954 ALCDO,D,11/12/2020,14.630,14.920,14.780,0.000,987954 ALCDO,D,11/13/2020,14.620,14.910,14.770,0.000,987954 ALCDO,D,11/16/2020,14.640,14.930,14.780,0.000,987954 ALCDO,D,11/17/2020,14.630,14.920,14.770,0.000,987954 ALCDO,D,11/19/2020,14.660,14.960,14.810,0.000,987954 ALCDO,D,11/20/2020,14.660,14.960,14.810,0.000,981602 ALCDO,D,11/23/2020,14.650,14.950,14.800,0.000,981602 ALCDO,D,11/24/2020,14.680,14.970,14.820,0.000,981602 ALCDO,D,11/25/2020,14.690,14.980,14.840,0.000,982074 ALCDO,D,11/26/2020,14.680,14.980,14.830,0.000,981739 ALCDO,D,11/27/2020,14.680,14.980,14.830,0.000,976100 ALCDO,D,11/30/2020,14.660,14.960,14.810,0.000,978957 ALCDO,D,12/1/2020,14.660,14.950,14.810,0.000,978957 ALCDO,D,12/2/2020,14.610,14.910,14.760,0.000,979187 ALCDO,D,12/3/2020,14.600,14.900,14.750,0.000,978715 ALCDO,D,12/4/2020,14.610,14.910,14.760,0.000,978715 ALCDO,D,12/7/2020,14.640,14.930,14.780,0.000,985557 ALCDO,D,12/8/2020,14.650,14.940,14.790,0.000,988939 ALCDO,D,12/9/2020,14.660,14.960,14.810,0.000,988811 ALCDO,D,12/10/2020,14.640,14.940,14.790,0.000,988811 ALCDO,D,12/11/2020,14.640,14.940,14.790,0.000,988811 ALCDO,D,12/14/2020,14.650,14.940,14.800,0.000,988811 ALCDO,D,12/15/2020,14.650,14.950,14.800,0.000,988811 ALCDO,D,12/16/2020,14.640,14.940,14.790,0.000,985902 ALCDO,D,12/17/2020,14.630,14.930,14.780,0.000,985902 ALCDO,D,12/18/2020,14.630,14.920,14.770,0.000,985902 ALCDO,D,12/21/2020,14.620,14.920,14.770,0.000,985902 ALCDO,D,12/22/2020,14.620,14.910,14.760,0.000,985563 ALCDO,D,12/23/2020,14.630,14.920,14.780,0.000,985900 ALCDO,D,12/24/2020,14.630,14.930,14.780,0.000,985900 ALCDO,D,12/28/2020,14.620,14.920,14.770,0.000,985900 ALCDO,D,12/29/2020,14.620,14.910,14.770,0.000,985900 ALCDO,D,12/30/2020,14.620,14.910,14.760,0.000,985852 ALCDO,D,12/31/2020,14.630,14.930,14.780,0.000,983220 ALCDO,D,1/1/2021,14.630,14.930,14.780,0.000,983220 ALCDO,D,1/5/2021,14.640,14.940,14.790,0.000,983220 ALCDO,D,1/7/2021,14.650,14.950,14.800,0.000,982179 ALCDO,D,1/8/2021,14.670,14.960,14.810,0.000,981882 ALCDO,D,1/11/2021,14.670,14.960,14.820,0.000,981882 ALCDO,D,1/12/2021,14.660,14.950,14.810,0.000,981882 ALCDO,D,1/13/2021,14.670,14.970,14.820,0.000,981882 ALCDO,D,1/14/2021,14.690,14.990,14.840,0.000,981882 ALCDO,D,1/15/2021,14.690,14.990,14.840,0.000,983566 ALCDO,D,1/18/2021,14.690,14.990,14.840,0.000,983566 ALCDO,D,1/19/2021,14.680,14.970,14.820,0.000,983282 ALCDO,D,1/20/2021,14.700,14.990,14.840,0.000,983282 ALCDO,D,1/21/2021,14.690,14.990,14.840,0.000,983282 ALCDO,D,1/22/2021,14.680,14.970,14.820,0.000,983349 ALCDO,D,1/25/2021,14.680,14.980,14.830,0.000,983349 ALCDO,D,1/26/2021,14.670,14.970,14.820,0.000,983349 ALCDO,D,1/27/2021,14.670,14.970,14.820,0.000,985711 ALCDO,D,1/28/2021,14.650,14.950,14.800,0.000,983077 ALCDO,D,1/29/2021,14.660,14.960,14.810,0.000,983077 ALCDO,D,2/1/2021,14.670,14.970,14.820,0.000,982120 ALCDO,D,2/2/2021,14.700,14.990,14.850,0.000,982793 ALCDO,D,2/3/2021,14.710,15.010,14.860,0.000,982793 ALCDO,D,2/4/2021,14.730,15.030,14.880,0.000,982793 ALCDO,D,2/5/2021,14.750,15.040,14.890,0.000,982793 ALCDO,D,2/8/2021,14.740,15.040,14.890,0.000,981476 ALCDO,D,2/9/2021,14.720,15.010,14.860,0.000,984834 ALCDO,D,2/10/2021,14.710,15.010,14.860,0.000,984834 ALCDO,D,2/11/2021,14.710,15.000,14.860,0.000,984081 ALCDO,D,2/12/2021,14.700,15.000,14.850,0.000,984081 ALCDO,D,2/15/2021,14.700,14.990,14.850,0.000,984081 ALCDO,D,2/16/2021,14.680,14.980,14.830,0.000,984081 ALCDO,D,2/17/2021,14.710,15.000,14.860,0.000,983946 ALCDO,D,2/18/2021,14.710,15.000,14.860,0.000,983432 ALCDO,D,2/19/2021,14.680,14.980,14.830,0.000,983432 ALCDO,D,2/22/2021,14.670,14.960,14.810,0.000,987477 ALCDO,D,2/23/2021,14.660,14.950,14.810,0.000,987477 ALCDO,D,2/24/2021,14.660,14.960,14.810,0.000,982689 ALCDO,D,2/25/2021,14.610,14.900,14.750,0.000,982562 ALCDO,D,2/26/2021,14.610,14.910,14.760,0.000,982562 ALCDO,D,3/1/2021,14.660,14.960,14.810,0.000,982187 ALCDO,D,3/2/2021,14.690,14.990,14.840,0.000,982187 ALCDO,D,3/3/2021,14.670,14.970,14.820,0.000,982187 ALCDO,D,3/4/2021,14.670,14.970,14.820,0.000,982187 ALCDO,D,3/5/2021,14.700,15.000,14.850,0.000,982050 ALCDO,D,3/8/2021,14.710,15.010,14.860,0.000,982050 ALCDO,D,3/9/2021,14.720,15.020,14.870,0.000,982050 ALCDO,D,3/10/2021,14.730,15.020,14.880,0.000,982083 ALCDO,D,3/11/2021,14.720,15.010,14.870,0.000,982251 ALCDO,D,3/12/2021,14.720,15.010,14.870,0.000,982251 ALCDO,D,3/16/2021,14.730,15.030,14.880,0.000,981470 ALCDO,D,3/17/2021,14.730,15.020,14.870,0.000,981637 ALCDO,D,3/19/2021,14.710,15.010,14.860,0.000,981637 ALCDO,D,3/22/2021,14.720,15.010,14.870,0.000,981637 ALCDO,D,3/23/2021,14.730,15.030,14.880,0.000,981637 ALCDO,D,3/24/2021,14.750,15.050,14.900,0.000,981637 ALCDO,D,3/26/2021,14.770,15.070,14.920,0.000,982071 ALCDO,D,3/29/2021,14.760,15.060,14.910,0.000,982071 ALCDO,D,3/30/2021,14.770,15.070,14.920,0.000,981863 ALCDO,D,3/31/2021,14.790,15.090,14.940,0.000,981863 ALCDO,D,4/1/2021,14.800,15.100,14.950,0.000,981863 ALCDO,D,4/2/2021,14.800,15.090,14.940,0.000,981760 ALCDO,D,4/5/2021,14.800,15.100,14.950,0.000,981760 ALCDO,D,4/6/2021,14.780,15.080,14.930,0.000,981760 ALCDO,D,4/7/2021,14.760,15.060,14.910,0.000,979711 ALCDO,D,4/8/2021,14.770,15.070,14.920,0.000,978705 ALCDO,D,4/9/2021,14.750,15.050,14.900,0.000,978705 ALCDO,D,4/12/2021,14.740,15.040,14.890,0.000,979039 ALCDO,D,4/13/2021,14.740,15.040,14.890,0.000,979039 ALCDO,D,4/14/2021,14.720,15.020,14.870,0.000,979039 ALCDO,D,4/15/2021,14.740,15.040,14.890,0.000,979039 ALCDO,D,4/16/2021,14.730,15.030,14.880,0.000,979274 ALCDO,D,4/19/2021,14.710,15.010,14.860,0.000,979274 ALCDO,D,4/20/2021,14.710,15.010,14.860,0.000,979374 ALCDO,D,4/21/2021,14.720,15.010,14.870,0.000,979374 ALCDO,D,4/22/2021,14.700,15.000,14.850,0.000,979374 ALCDO,D,4/23/2021,14.700,15.000,14.850,0.000,978961 ALCDO,D,4/26/2021,14.690,14.990,14.840,0.000,978961 ALCDO,D,4/27/2021,14.700,15.000,14.850,0.000,977613 ALCDO,D,4/28/2021,14.700,15.000,14.850,0.000,977613 ALCDO,D,4/29/2021,14.690,14.990,14.840,0.000,974247 ALCDO,D,5/5/2021,14.740,15.040,14.890,0.000,974247 ALCDO,D,5/6/2021,14.720,15.010,14.870,0.000,974247 ALCDO,D,5/7/2021,14.720,15.020,14.870,0.000,974112 ALCDO,D,5/10/2021,14.700,14.990,14.850,0.000,974918 ALCDO,D,5/11/2021,14.680,14.980,14.830,0.000,974879 ALCDO,D,5/12/2021,14.680,14.980,14.830,0.000,972984 ALCDO,D,5/13/2021,14.670,14.970,14.820,0.000,972846 ALCDO,D,5/14/2021,14.680,14.980,14.830,0.000,973236 ALCDO,D,5/17/2021,14.660,14.950,14.810,0.000,973054 ALCDO,D,5/18/2021,14.640,14.940,14.790,0.000,973054 ALCDO,D,5/19/2021,14.630,14.920,14.770,0.000,974032 ALCDO,D,5/20/2021,14.620,14.920,14.770,0.000,974032 ALCDO,D,5/21/2021,14.640,14.930,14.790,0.000,974032 ALCDO,D,5/24/2021,14.620,14.920,14.770,0.000,974032 ALCDO,D,5/25/2021,14.620,14.920,14.770,0.000,980970 ALCDO,D,5/26/2021,14.650,14.940,14.790,0.000,980970 ALCDO,D,5/27/2021,14.650,14.940,14.790,0.000,975507 ALCDO,D,5/28/2021,14.670,14.970,14.820,0.000,975046 ALCDO,D,5/31/2021,14.650,14.950,14.800,0.000,975046 ALCDO,D,6/1/2021,14.660,14.950,14.800,0.000,975046 ALCDO,D,6/2/2021,14.680,14.970,14.820,0.000,975046 ALCDO,D,6/3/2021,14.670,14.970,14.820,0.000,975046 ALCDO,D,6/4/2021,14.700,15.000,14.850,0.000,975046 ALCDO,D,6/7/2021,14.700,15.000,14.850,0.000,975046 ALCDO,D,6/8/2021,14.700,15.000,14.850,0.000,975046 ALCDO,D,6/9/2021,14.710,15.010,14.860,0.000,975046 ALCDO,D,6/10/2021,14.710,15.010,14.860,0.000,975046 ALCDO,D,6/14/2021,14.740,15.030,14.880,0.000,974743 ALCDO,D,6/15/2021,14.730,15.030,14.880,0.000,974709 ALCDO,D,6/16/2021,14.720,15.020,14.870,0.000,974709 ALCDO,D,6/17/2021,14.770,15.070,14.920,0.000,974709 ALCDO,D,6/18/2021,14.770,15.070,14.920,0.000,972967 ALCDO,D,6/22/2021,14.770,15.070,14.920,0.000,972967 ALCDO,D,6/23/2021,14.760,15.060,14.910,0.000,973635 ALCDO,D,6/24/2021,14.770,15.060,14.910,0.000,961562 ALCDO,D,6/25/2021,14.760,15.060,14.910,0.000,960757 ALCDO,D,6/28/2021,14.780,15.070,14.920,0.000,960757 ALCDO,D,6/29/2021,14.770,15.070,14.920,0.000,956737 ALCDO,D,6/30/2021,14.790,15.090,14.940,0.000,956737 ALCDO,D,7/1/2021,14.780,15.080,14.930,0.000,956737 ALCDO,D,7/2/2021,14.810,15.110,14.960,0.000,956683 ALCDO,D,7/5/2021,14.790,15.090,14.940,0.000,956683 ALCDO,D,7/6/2021,14.820,15.120,14.970,0.000,955847 ALCDO,D,7/7/2021,14.820,15.120,14.970,0.000,955847 ALCDO,D,7/9/2021,14.790,15.090,14.940,0.000,955847 ALCDO,D,7/12/2021,14.790,15.090,14.940,0.000,955847 ALCDO,D,7/13/2021,14.790,15.090,14.940,0.000,953288 ALCDO,D,7/14/2021,14.810,15.110,14.960,0.000,953288 ALCDO,D,7/15/2021,14.800,15.100,14.950,0.000,952954 ALCDO,D,7/16/2021,14.800,15.100,14.950,0.000,952954 ALCDO,D,7/19/2021,14.790,15.090,14.940,0.000,952794 ALCDO,D,7/20/2021,14.790,15.080,14.930,0.000,951751 ALCDO,D,7/21/2021,14.790,15.090,14.940,0.000,951591 ALCDO,D,7/22/2021,14.830,15.130,14.980,0.000,948912 ALCDO,D,7/23/2021,14.830,15.130,14.980,0.000,948912 ALCDO,D,7/26/2021,14.820,15.120,14.970,0.000,948912 ALCDO,D,7/27/2021,14.810,15.110,14.960,0.000,948821 ALCDO,D,7/28/2021,14.810,15.110,14.960,0.000,948821 ALCDO,D,7/29/2021,14.800,15.100,14.950,0.000,948821 ALCDO,D,7/30/2021,14.790,15.090,14.940,0.000,949167 ALCDO,D,8/2/2021,14.800,15.100,14.950,0.000,949167 ALCDO,D,8/3/2021,14.800,15.100,14.950,0.000,949167 ALCDO,D,8/4/2021,14.810,15.110,14.960,0.000,949167 ALCDO,D,8/5/2021,14.820,15.120,14.970,0.000,949167 ALCDO,D,8/6/2021,14.820,15.120,14.970,0.000,947823 ALCDO,D,8/10/2021,14.840,15.140,14.990,0.000,947649 ALCDO,D,8/11/2021,14.840,15.140,14.990,0.000,947649 ALCDO,D,8/13/2021,14.840,15.140,14.990,0.000,946996 ALCDO,D,8/16/2021,14.830,15.130,14.980,0.000,946996 ALCDO,D,8/17/2021,14.820,15.120,14.970,0.000,946996 ALCDO,D,8/19/2021,14.820,15.120,14.970,0.000,946996 ALCDO,D,8/20/2021,14.820,15.120,14.970,0.000,946996 ALCDO,D,8/23/2021,14.820,15.120,14.970,0.000,946996 ALCDO,D,8/24/2021,14.830,15.130,14.980,0.000,946996 ALCDO,D,8/25/2021,14.820,15.120,14.970,0.000,946996 ALCDO,D,8/26/2021,14.810,15.110,14.960,0.000,946996 ALCDO,D,8/27/2021,14.810,15.110,14.960,0.000,946996 ALCDO,D,8/30/2021,14.820,15.120,14.970,0.000,946328 ALCDO,D,8/31/2021,14.790,15.090,14.940,0.000,946328 ALCDO,D,9/1/2021,14.800,15.100,14.950,0.000,942177 ALCDO,D,9/2/2021,14.780,15.080,14.930,0.000,942109 ALCDO,D,9/3/2021,14.770,15.070,14.920,0.000,938761 ALCDO,D,9/6/2021,14.780,15.070,14.930,0.000,938600 ALCDO,D,9/7/2021,14.770,15.060,14.910,0.000,938026 ALCDO,D,9/8/2021,14.780,15.080,14.930,0.000,938026 ALCDO,D,9/9/2021,14.790,15.080,14.940,0.000,938026 ALCDO,D,9/10/2021,14.790,15.090,14.940,0.000,938026 ALCDO,D,9/13/2021,14.810,15.110,14.960,0.000,938026 ALCDO,D,9/14/2021,14.810,15.100,14.960,0.000,938159 ALCDO,D,9/16/2021,14.830,15.130,14.980,0.000,938828 ALCDO,D,9/17/2021,14.810,15.110,14.960,0.000,938828 ALCDO,D,9/20/2021,14.810,15.110,14.960,0.000,938828 ALCDO,D,9/21/2021,14.810,15.110,14.960,0.000,938828 ALCDO,D,9/22/2021,14.820,15.120,14.970,0.000,938828 ALCDO,D,9/23/2021,14.820,15.120,14.970,0.000,939496 ALCDO,D,9/24/2021,14.800,15.100,14.950,0.000,939496 ALCDO,D,9/27/2021,14.810,15.110,14.960,0.000,939496 ALCDO,D,9/28/2021,14.800,15.100,14.950,0.000,939496 ALCDO,D,9/29/2021,14.810,15.110,14.960,0.000,939729 ALCDO,D,9/30/2021,14.830,15.130,14.980,0.000,939729 ALCDO,D,10/1/2021,14.850,15.150,15.000,0.000,939729 ALCDO,D,10/4/2021,14.840,15.140,14.990,0.000,939729 ALCDO,D,10/5/2021,14.860,15.160,15.010,0.000,939545 ALCDO,D,10/6/2021,14.870,15.170,15.020,0.000,937542 ALCDO,D,10/7/2021,14.860,15.160,15.010,0.000,937542 ALCDO,D,10/8/2021,14.850,15.150,15.000,0.000,937749 ALCDO,D,10/11/2021,14.850,15.150,15.000,0.000,937749 ALCDO,D,10/12/2021,14.830,15.130,14.980,0.000,937749 ALCDO,D,10/13/2021,14.840,15.140,14.990,0.000,937749 ALCDO,D,10/14/2021,14.860,15.160,15.010,0.000,937749 ALCDO,D,10/15/2021,14.860,15.160,15.010,0.000,934419 ALCDO,D,10/18/2021,14.840,15.140,14.990,0.000,934419 ALCDO,D,10/19/2021,14.830,15.130,14.980,0.000,925163 ALCDO,D,10/20/2021,14.840,15.140,14.990,0.000,924502 ALCDO,D,10/21/2021,14.830,15.130,14.980,0.000,924296 ALCDO,D,10/22/2021,14.830,15.130,14.980,0.000,924296 ALCDO,D,10/25/2021,14.850,15.150,15.000,0.000,924296 ALCDO,D,10/26/2021,14.850,15.150,15.000,0.000,925094 ALCDO,D,10/27/2021,14.850,15.150,15.000,0.000,925891 ALCDO,D,10/29/2021,14.820,15.120,14.970,0.000,925891 ALCDO,D,11/1/2021,14.840,15.140,14.990,0.000,925891 ALCDO,D,11/2/2021,14.840,15.140,14.990,0.000,925891 ALCDO,D,11/3/2021,14.840,15.140,14.990,0.000,925891 ALCDO,D,11/4/2021,14.870,15.170,15.020,0.000,925891 ALCDO,D,11/5/2021,14.900,15.200,15.050,0.000,925092 ALCDO,D,11/8/2021,14.870,15.170,15.020,0.000,925053 ALCDO,D,11/9/2021,14.880,15.180,15.030,0.000,925053 ALCDO,D,11/10/2021,14.860,15.160,15.010,0.000,925120 ALCDO,D,11/11/2021,14.870,15.170,15.020,0.000,925120 ALCDO,D,11/12/2021,14.880,15.180,15.030,0.000,922789 ALCDO,D,11/15/2021,14.870,15.170,15.020,0.000,922789 ALCDO,D,11/16/2021,14.890,15.200,15.050,0.000,923122 ALCDO,D,11/17/2021,14.910,15.210,15.060,0.000,923122 ALCDO,D,11/18/2021,14.890,15.190,15.040,0.000,923320 ALCDO,D,11/19/2021,14.920,15.220,15.070,0.000,923320 ALCDO,D,11/22/2021,14.900,15.200,15.050,0.000,923651 ALCDO,D,11/23/2021,14.860,15.160,15.010,0.000,923651 ALCDO,D,11/24/2021,14.880,15.180,15.030,0.000,923651 ALCDO,D,11/25/2021,14.860,15.160,15.010,0.000,923195 ALCDO,D,11/26/2021,14.820,15.110,14.960,0.000,893931 ALCDO,D,11/29/2021,14.810,15.110,14.960,0.000,893931 ALCDO,D,11/30/2021,14.770,15.070,14.920,0.000,893931 ALCDO,D,12/1/2021,14.810,15.110,14.960,0.000,893931 ALCDO,D,12/2/2021,14.800,15.090,14.950,0.000,893897 ALCDO,D,12/3/2021,14.830,15.130,14.980,0.000,893897 ALCDO,D,12/6/2021,14.840,15.140,14.990,0.000,888924 ALCDO,D,12/7/2021,14.880,15.180,15.030,0.000,888924 ALCDO,D,12/8/2021,14.870,15.170,15.020,0.000,888258 ALCDO,D,12/9/2021,14.870,15.170,15.020,0.000,888258 ALCDO,D,12/10/2021,14.880,15.180,15.030,0.000,888325 ALCDO,D,12/13/2021,14.890,15.190,15.040,0.000,888325 ALCDO,D,12/14/2021,14.850,15.150,15.000,0.000,888222 ALCDO,D,12/15/2021,14.860,15.160,15.010,0.000,887888 ALCDO,D,12/16/2021,14.860,15.160,15.010,0.000,887888 ALCDO,D,12/17/2021,14.860,15.160,15.010,0.000,887598 ALCDO,D,12/20/2021,14.870,15.170,15.020,0.000,887598 ALCDO,D,12/21/2021,14.850,15.150,15.000,0.000,879658 ALCDO,D,12/22/2021,14.860,15.160,15.010,0.000,879658 ALCDO,D,12/23/2021,14.860,15.160,15.010,0.000,879658 ALCDO,D,12/24/2021,14.860,15.160,15.010,0.000,879658 ALCDO,D,12/28/2021,14.860,15.160,15.010,0.000,879658 ALCDO,D,12/29/2021,14.850,15.150,15.000,0.000,879658 ALCDO,D,12/30/2021,14.850,15.150,15.000,0.000,879458 ALCDO,D,12/31/2021,14.850,15.150,15.000,0.000,879458 ALCDO,D,1/1/2022,14.850,15.150,15.000,0.000,879458 ALCDO,D,1/3/2022,14.820,15.120,14.970,0.000,879458 ALCDO,D,1/4/2022,14.850,15.150,15.000,0.000,879458 ALCDO,D,1/5/2022,14.840,15.140,14.990,0.000,879657 ALCDO,D,1/7/2022,14.820,15.110,14.970,0.000,879497 ALCDO,D,1/10/2022,14.810,15.110,14.960,0.000,879497 ALCDO,D,1/11/2022,14.790,15.090,14.940,0.000,879497 ALCDO,D,1/12/2022,14.800,15.100,14.950,0.000,879497 ALCDO,D,1/13/2022,14.780,15.070,14.920,0.000,879497 ALCDO,D,1/14/2022,14.750,15.040,14.900,0.000,878171 ALCDO,D,1/17/2022,14.750,15.050,14.900,0.000,878238 ALCDO,D,1/18/2022,14.750,15.050,14.900,0.000,878238 ALCDO,D,1/19/2022,14.770,15.060,14.910,0.000,878238 ALCDO,D,1/20/2022,14.770,15.070,14.920,0.000,874885 ALCDO,D,1/25/2022,14.740,15.040,14.890,0.000,874419 ALCDO,D,1/26/2022,14.760,15.060,14.910,0.000,874419 ALCDO,D,1/27/2022,14.790,15.090,14.940,0.000,874229 ALCDO,D,1/28/2022,14.770,15.070,14.920,0.000,873290 ALCDO,D,1/31/2022,14.750,15.050,14.900,0.000,872858 ALCDO,D,2/1/2022,14.720,15.020,14.870,0.000,872858 ALCDO,D,2/2/2022,14.710,15.010,14.860,0.000,872718 ALCDO,D,2/3/2022,14.670,14.970,14.820,0.000,872018 ALCDO,D,2/4/2022,14.520,14.820,14.670,0.000,872018 ALCDO,D,2/7/2022,14.480,14.770,14.620,0.000,872018 ALCDO,D,2/8/2022,14.470,14.760,14.610,0.000,872701 ALCDO,D,2/9/2022,14.490,14.780,14.630,0.000,872606 ALCDO,D,2/10/2022,14.450,14.740,14.600,0.000,872606 ALCDO,D,2/11/2022,14.450,14.750,14.600,0.000,871871 ALCDO,D,2/14/2022,14.450,14.740,14.600,0.000,871871 ALCDO,D,2/15/2022,14.430,14.720,14.580,0.000,871540 ALCDO,D,2/16/2022,14.430,14.720,14.580,0.000,872236 ALCDO,D,2/17/2022,14.440,14.730,14.590,0.000,868669 ALCDO,D,2/18/2022,14.450,14.740,14.590,0.000,867092 ALCDO,D,2/21/2022,14.430,14.720,14.570,0.000,867092 ALCDO,D,2/22/2022,14.380,14.670,14.530,0.000,867092 ALCDO,D,2/24/2022,14.310,14.600,14.450,0.000,866864 ALCDO,D,2/25/2022,14.310,14.600,14.460,0.000,866818 ALCDO,D,2/28/2022,14.300,14.590,14.450,0.000,866532 ALCDO,D,3/1/2022,14.390,14.680,14.530,0.000,863785 ALCDO,D,3/2/2022,14.340,14.630,14.490,0.000,863589 ALCDO,D,3/3/2022,14.330,14.620,14.480,0.000,863589 ALCDO,D,3/4/2022,14.320,14.610,14.460,0.000,862492 ALCDO,D,3/8/2022,14.050,14.330,14.190,0.000,861495 ALCDO,D,3/9/2022,14.010,14.290,14.150,0.000,861495 ALCDO,D,3/10/2022,14.130,14.420,14.270,0.000,861495 ALCDO,D,3/11/2022,14.180,14.460,14.320,0.000,847482 ALCDO,D,3/14/2022,14.110,14.390,14.250,0.000,846146 ALCDO,D,3/15/2022,14.080,14.370,14.230,0.000,846146 ALCDO,D,3/16/2022,14.130,14.410,14.270,0.000,844740 ALCDO,D,3/17/2022,14.140,14.430,14.280,0.000,844740 ALCDO,D,3/18/2022,14.190,14.470,14.330,0.000,842498 ALCDO,D,3/21/2022,14.160,14.450,14.300,0.000,842498 ALCDO,D,3/22/2022,14.160,14.450,14.310,0.000,842397 ALCDO,D,3/23/2022,14.190,14.480,14.330,0.000,842397 ALCDO,D,3/24/2022,14.180,14.470,14.320,0.000,842397 ALCDO,D,3/28/2022,14.160,14.450,14.300,0.000,842397 ALCDO,D,3/29/2022,14.130,14.420,14.280,0.000,842397 ALCDO,D,3/30/2022,14.120,14.400,14.260,0.000,839050 ALCDO,D,3/31/2022,14.170,14.450,14.310,0.000,838546 ALCDO,D,4/1/2022,14.200,14.490,14.340,0.000,838546 ALCDO,D,4/4/2022,14.270,14.560,14.410,0.000,838546 ALCDO,D,4/5/2022,14.250,14.540,14.390,0.000,838546 ALCDO,D,4/6/2022,14.250,14.530,14.390,0.000,833585 ALCDO,D,4/7/2022,14.230,14.520,14.370,0.000,833585 ALCDO,D,4/8/2022,14.240,14.530,14.390,0.000,833585 ALCDO,D,4/11/2022,14.170,14.460,14.320,0.000,826634 ALCDO,D,4/12/2022,14.170,14.460,14.310,0.000,826601 ALCDO,D,4/13/2022,14.180,14.470,14.320,0.000,826601 ALCDO,D,4/14/2022,14.160,14.440,14.300,0.000,826601 ALCDO,D,4/15/2022,14.160,14.440,14.300,0.000,826601 ALCDO,D,4/18/2022,14.160,14.440,14.300,0.000,826601 ALCDO,D,4/20/2022,14.130,14.420,14.280,0.000,825530 ALCDO,D,4/21/2022,14.080,14.360,14.220,0.000,825530 ALCDO,D,4/27/2022,14.090,14.380,14.240,0.000,825530 ALCDO,D,4/28/2022,14.060,14.340,14.200,0.000,825530 ALCDO,D,4/29/2022,14.050,14.340,14.190,0.000,825551 ALCDO,D,5/3/2022,13.980,14.260,14.120,0.000,825551 ALCDO,D,5/4/2022,13.980,14.260,14.120,0.000,825551 ALCDO,D,5/5/2022,13.950,14.230,14.090,0.000,825551 ALCDO,D,5/6/2022,13.870,14.150,14.010,0.000,825424 ALCDO,D,5/9/2022,13.850,14.130,13.990,0.000,825209 ALCDO,D,5/10/2022,13.850,14.130,13.990,0.000,825209 ALCDO,D,5/11/2022,13.860,14.140,14.000,0.000,825209 ALCDO,D,5/12/2022,13.930,14.210,14.070,0.000,825209 ALCDO,D,5/13/2022,13.930,14.210,14.070,0.000,825498 ALCDO,D,5/16/2022,13.930,14.210,14.070,0.000,825498 ALCDO,D,5/17/2022,13.860,14.140,14.000,0.000,826773 ALCDO,D,5/18/2022,13.850,14.130,13.990,0.000,826773 ALCDO,D,5/19/2022,13.830,14.110,13.970,0.000,826773 ALCDO,D,5/20/2022,13.840,14.120,13.980,0.000,825807 ALCDO,D,5/23/2022,13.790,14.070,13.930,0.000,826880 ALCDO,D,5/24/2022,13.790,14.070,13.930,0.000,826880 ALCDO,D,5/25/2022,13.830,14.110,13.970,0.000,826880 ALCDO,D,5/26/2022,13.830,14.110,13.970,0.000,826196 ALCDO,D,5/27/2022,13.870,14.150,14.010,0.000,826196 ALCDO,D,5/30/2022,13.850,14.130,13.990,0.000,825626 ALCDO,D,5/31/2022,13.850,14.130,13.990,0.000,825626 ALCDO,D,6/1/2022,13.830,14.110,13.970,0.000,825626 ALCDO,D,6/2/2022,13.810,14.090,13.950,0.000,825626 ALCDO,D,6/3/2022,13.780,14.050,13.910,0.000,819806 ALCDO,D,6/6/2022,13.770,14.050,13.910,0.000,819806 ALCDO,D,6/7/2022,13.780,14.050,13.910,0.000,819698 ALCDO,D,6/8/2022,13.750,14.020,13.880,0.000,819698 ALCDO,D,6/9/2022,13.700,13.980,13.840,0.000,820704 ALCDO,D,6/10/2022,13.660,13.940,13.800,0.000,820704 ALCDO,D,6/14/2022,13.440,13.710,13.570,0.000,820704 ALCDO,D,6/15/2022,13.500,13.780,13.640,0.000,820903 ALCDO,D,6/16/2022,13.450,13.730,13.590,0.000,818066 ALCDO,D,6/17/2022,13.430,13.700,13.560,0.000,818066 ALCDO,D,6/20/2022,13.400,13.670,13.540,0.000,818066 ALCDO,D,6/21/2022,13.390,13.660,13.530,0.000,817881 ALCDO,D,6/22/2022,13.410,13.680,13.540,0.000,817881 ALCDO,D,6/23/2022,13.500,13.770,13.630,0.000,817881 ALCDO,D,6/24/2022,13.490,13.770,13.630,0.000,817881 ALCDO,D,6/27/2022,13.440,13.710,13.580,0.000,817881 ALCDO,D,6/28/2022,13.410,13.690,13.550,0.000,817837 ALCDO,D,6/29/2022,13.450,13.720,13.590,0.000,817837 ALCDO,D,6/30/2022,13.530,13.800,13.660,0.000,817837 ALCDO,D,7/4/2022,13.530,13.810,13.670,0.000,817837 ALCDO,D,7/5/2022,13.630,13.900,13.760,0.000,817737 ALCDO,D,7/6/2022,13.650,13.930,13.790,0.000,817737 ALCDO,D,7/7/2022,13.640,13.920,13.780,0.000,817012 ALCDO,D,7/8/2022,13.660,13.930,13.800,0.000,816877 ALCDO,D,7/12/2022,13.760,14.040,13.900,0.000,816877 ALCDO,D,7/13/2022,13.740,14.020,13.880,0.000,816877 ALCDO,D,7/14/2022,13.720,14.000,13.860,0.000,816877 ALCDO,D,7/15/2022,13.720,14.000,13.860,0.000,816877 ALCDO,D,7/18/2022,13.680,13.960,13.820,0.000,816877 ALCDO,D,7/19/2022,13.630,13.900,13.770,0.000,816535 ALCDO,D,7/20/2022,13.680,13.960,13.820,0.000,816535 ALCDO,D,7/21/2022,13.700,13.980,13.840,0.000,815088 ALCDO,D,7/22/2022,13.810,14.090,13.950,0.000,815088 ALCDO,D,7/25/2022,13.840,14.120,13.980,0.000,815088 ALCDO,D,7/26/2022,13.900,14.190,14.040,0.000,815799 ALCDO,D,7/27/2022,13.910,14.190,14.050,0.000,815799 ALCDO,D,7/28/2022,14.000,14.280,14.140,0.000,815799 ALCDO,D,7/29/2022,14.010,14.290,14.150,0.000,815799 ALCDO,D,8/1/2022,14.030,14.310,14.170,0.000,815799 ALCDO,D,8/2/2022,13.990,14.270,14.130,0.000,815799 ALCDO,D,8/3/2022,14.000,14.280,14.140,0.000,815799 ALCDO,D,8/4/2022,14.030,14.310,14.170,0.000,815122 ALCDO,D,8/5/2022,13.950,14.240,14.090,0.000,813709 ALCDO,D,8/8/2022,14.000,14.280,14.140,0.000,813709 ALCDO,D,8/9/2022,13.980,14.260,14.120,0.000,813709 ALCDO,D,8/10/2022,14.010,14.300,14.150,0.000,813709 ALCDO,D,8/11/2022,14.000,14.280,14.140,0.000,813709 ALCDO,D,8/12/2022,14.010,14.300,14.150,0.000,806637 ALCDO,D,8/16/2022,14.090,14.380,14.230,0.000,806637 ALCDO,D,8/17/2022,14.030,14.310,14.170,0.000,806637 ALCDO,D,8/18/2022,14.010,14.290,14.150,0.000,806457 ALCDO,D,8/19/2022,13.990,14.270,14.130,0.000,806457 ALCDO,D,8/22/2022,13.960,14.240,14.100,0.000,806457 ALCDO,D,8/23/2022,13.980,14.260,14.120,0.000,806457 ALCDO,D,8/24/2022,13.980,14.260,14.120,0.000,806457 ALCDO,D,8/25/2022,13.990,14.270,14.130,0.000,806457 ALCDO,D,8/26/2022,13.950,14.230,14.090,0.000,806457 ALCDO,D,8/29/2022,13.870,14.150,14.010,0.000,806457 ALCDO,D,8/30/2022,13.840,14.120,13.980,0.000,806493 ALCDO,D,8/31/2022,13.790,14.060,13.930,0.000,806148 ALCDO,D,9/1/2022,13.740,14.020,13.880,0.000,806148 ALCDO,D,9/2/2022,13.780,14.060,13.920,0.000,806148 ALCDO,D,9/5/2022,13.790,14.070,13.930,0.000,806147 ALCDO,D,9/6/2022,13.760,14.040,13.900,0.000,806147 ALCDO,D,9/7/2022,13.780,14.060,13.920,0.000,806147 ALCDO,D,9/8/2022,13.690,13.970,13.830,0.000,806147 ALCDO,D,9/9/2022,13.720,13.990,13.850,0.000,806156 ALCDO,D,9/13/2022,13.640,13.920,13.780,0.000,806047 ALCDO,D,9/14/2022,13.680,13.960,13.820,0.000,805884 ALCDO,D,9/16/2022,13.650,13.930,13.790,0.000,805664 ALCDO,D,9/19/2022,13.600,13.880,13.740,0.000,805664 ALCDO,D,9/20/2022,13.570,13.840,13.710,0.000,805664 ALCDO,D,9/21/2022,13.580,13.850,13.720,0.000,805669 ALCDO,D,9/22/2022,13.550,13.820,13.680,0.000,805669 ALCDO,D,9/23/2022,13.530,13.810,13.670,0.000,805669 ALCDO,D,9/26/2022,13.460,13.730,13.590,0.000,805669 ALCDO,D,9/27/2022,13.420,13.690,13.550,0.000,792793 ALCDO,D,9/28/2022,13.420,13.690,13.550,0.000,792793 ALCDO,D,9/29/2022,13.340,13.610,13.470,0.000,792793 ALCDO,D,9/30/2022,13.320,13.590,13.460,0.000,792793 ALCDO,D,10/3/2022,13.390,13.660,13.520,0.000,792529 ALCDO,D,10/4/2022,13.410,13.690,13.550,0.000,792529 ALCDO,D,10/5/2022,13.370,13.640,13.500,0.000,792529 ALCDO,D,10/6/2022,13.360,13.630,13.500,0.000,791640 ALCDO,D,10/7/2022,13.340,13.610,13.480,0.000,791640 ALCDO,D,10/10/2022,13.340,13.610,13.480,0.000,787620 ALCDO,D,10/11/2022,13.330,13.600,13.470,0.000,787620 ALCDO,D,10/12/2022,13.310,13.580,13.450,0.000,787620 ALCDO,D,10/13/2022,13.300,13.560,13.430,0.000,787620 ALCDO,D,10/14/2022,13.300,13.560,13.430,0.000,787547 ALCDO,D,10/17/2022,13.320,13.580,13.450,0.000,783824 ALCDO,D,10/18/2022,13.290,13.560,13.430,0.000,783824 ALCDO,D,10/19/2022,13.260,13.530,13.400,0.000,783628 ALCDO,D,10/20/2022,13.230,13.500,13.370,0.000,783628 ALCDO,D,10/21/2022,13.250,13.520,13.390,0.000,783064 ALCDO,D,10/24/2022,13.250,13.520,13.390,0.000,783064 ALCDO,D,10/25/2022,13.280,13.550,13.420,0.000,781981 ALCDO,D,10/26/2022,13.290,13.550,13.420,0.000,781867 ALCDO,D,10/27/2022,13.350,13.610,13.480,0.000,781867 ALCDO,D,11/1/2022,13.380,13.650,13.520,0.000,781867 ALCDO,D,11/2/2022,13.380,13.650,13.520,0.000,781867 ALCDO,D,11/3/2022,13.370,13.640,13.510,0.000,781569 ALCDO,D,11/4/2022,13.380,13.650,13.520,0.000,781273 ALCDO,D,11/7/2022,13.340,13.610,13.470,0.000,781298 ALCDO,D,11/8/2022,13.370,13.640,13.500,0.000,781298 ALCDO,D,11/9/2022,13.400,13.670,13.540,0.000,781851 ALCDO,D,11/10/2022,13.520,13.800,13.660,0.000,781851 ALCDO,D,11/11/2022,13.450,13.720,13.590,0.000,781553 ALCDO,D,11/14/2022,13.480,13.750,13.620,0.000,777137 ALCDO,D,11/15/2022,13.490,13.770,13.630,0.000,777137 ALCDO,D,11/16/2022,13.530,13.800,13.670,0.000,776678 ALCDO,D,11/17/2022,13.530,13.800,13.660,0.000,776678 ALCDO,D,11/18/2022,13.530,13.800,13.660,0.000,776678 ALCDO,D,11/21/2022,13.570,13.840,13.700,0.000,776678 ALCDO,D,11/22/2022,13.590,13.860,13.730,0.000,776206 ALCDO,D,11/23/2022,13.600,13.880,13.740,0.000,776206 ALCDO,D,11/24/2022,13.620,13.890,13.750,0.000,776024 ALCDO,D,11/25/2022,13.620,13.890,13.760,0.000,774607 ALCDO,D,11/28/2022,13.580,13.850,13.710,0.000,799843 ALCDO,D,11/29/2022,13.620,13.900,13.760,0.000,799843 ALCDO,D,11/30/2022,13.650,13.930,13.790,0.000,799960 ALCDO,D,12/1/2022,13.700,13.980,13.840,0.000,799960 ALCDO,D,12/2/2022,13.660,13.940,13.800,0.000,799960 ALCDO,D,12/5/2022,13.660,13.930,13.790,0.000,799960 ALCDO,D,12/6/2022,13.680,13.950,13.820,0.000,802659 ALCDO,D,12/7/2022,13.680,13.960,13.820,0.000,802659 ALCDO,D,12/8/2022,13.680,13.960,13.820,0.000,802659 ALCDO,D,12/9/2022,13.640,13.910,13.780,0.000,802659 ALCDO,D,12/12/2022,13.620,13.900,13.760,0.000,802659 ALCDO,D,12/13/2022,13.670,13.950,13.810,0.000,802659 ALCDO,D,12/14/2022,13.670,13.950,13.810,0.000,802658 ALCDO,D,12/15/2022,13.620,13.890,13.750,0.000,802658 ALCDO,D,12/16/2022,13.570,13.840,13.700,0.000,802658 ALCDO,D,12/19/2022,13.560,13.840,13.700,0.000,802658 ALCDO,D,12/20/2022,13.520,13.800,13.660,0.000,802658 ALCDO,D,12/21/2022,13.530,13.800,13.670,0.000,802658 ALCDO,D,12/22/2022,13.520,13.790,13.650,0.000,802480 ALCDO,D,12/23/2022,13.500,13.770,13.640,0.000,802086 ALCDO,D,12/27/2022,13.470,13.740,13.600,0.000,802086 ALCDO,D,12/28/2022,13.470,13.740,13.610,0.000,802086 ALCDO,D,12/29/2022,13.470,13.740,13.600,0.000,802086 ALCDO,D,12/30/2022,13.430,13.710,13.570,0.000,801870 ALCDO,D,1/2/2023,13.470,13.740,13.600,0.000,801870 ALCDO,D,1/3/2023,13.530,13.800,13.660,0.000,801870 ALCDO,D,1/4/2023,13.530,13.810,13.670,0.000,801870 ALCDO,D,1/5/2023,13.520,13.790,13.650,0.000,802234 ALCDO,D,1/9/2023,13.570,13.840,13.700,0.000,802234 ALCDO,D,1/10/2023,13.520,13.800,13.660,0.000,802234 ALCDO,D,1/11/2023,13.560,13.830,13.690,0.000,802234 ALCDO,D,1/12/2023,13.570,13.850,13.710,0.000,802234 ALCDO,D,1/13/2023,13.570,13.850,13.710,0.000,801857 ALCDO,D,1/16/2023,13.580,13.850,13.710,0.000,801857 ALCDO,D,1/17/2023,13.590,13.870,13.730,0.000,801857 ALCDO,D,1/18/2023,13.650,13.920,13.780,0.000,801857 ALCDO,D,1/19/2023,13.620,13.890,13.750,0.000,801349 ALCDO,D,1/20/2023,13.590,13.870,13.730,0.000,801349 ALCDO,D,1/23/2023,13.590,13.860,13.720,0.000,801349 ALCDO,D,1/24/2023,13.620,13.890,13.760,0.000,801349 ALCDO,D,1/25/2023,13.620,13.900,13.760,0.000,801349 ALCDO,D,1/26/2023,13.610,13.890,13.750,0.000,800841 ALCDO,D,1/27/2023,13.620,13.890,13.760,0.000,801079 ALCDO,D,1/30/2023,13.580,13.850,13.710,0.000,804714 ALCDO,D,1/31/2023,13.600,13.870,13.730,0.000,804714 ALCDO,D,2/1/2023,13.610,13.880,13.740,0.000,804714 ALCDO,D,2/2/2023,13.660,13.940,13.800,0.000,804714 ALCDO,D,2/3/2023,13.630,13.910,13.770,0.000,804170 ALCDO,D,2/6/2023,13.630,13.900,13.760,0.000,804182 ALCDO,D,2/7/2023,13.610,13.890,13.750,0.000,804182 ALCDO,D,2/8/2023,13.610,13.890,13.750,0.000,804182 ALCDO,D,2/9/2023,13.620,13.890,13.760,0.000,804275 ALCDO,D,2/10/2023,13.600,13.880,13.740,0.000,808707 ALCDO,D,2/13/2023,13.600,13.880,13.740,0.000,808707 ALCDO,D,2/14/2023,13.550,13.830,13.690,0.000,808707 ALCDO,D,2/15/2023,13.550,13.820,13.690,0.000,808706 ALCDO,D,2/16/2023,13.550,13.830,13.690,0.000,812346 ALCDO,D,2/17/2023,13.570,13.840,13.700,0.000,812346 ALCDO,D,2/20/2023,13.550,13.820,13.690,0.000,812346 ALCDO,D,2/21/2023,13.510,13.790,13.650,0.000,812059 ALCDO,D,2/22/2023,13.500,13.780,13.640,0.000,817769 ALCDO,D,2/23/2023,13.520,13.790,13.660,0.000,817769 ALCDO,D,2/24/2023,13.500,13.770,13.630,0.000,817824 ALCDO,D,2/28/2023,13.450,13.720,13.580,0.000,817824 ALCDO,D,3/1/2023,13.400,13.670,13.540,0.000,822301 ALCDO,D,3/2/2023,13.400,13.670,13.540,0.000,822301 ALCDO,D,3/3/2023,13.420,13.690,13.550,0.000,822301 ALCDO,D,3/6/2023,13.400,13.670,13.530,0.000,822301 ALCDO,D,3/7/2023,13.400,13.670,13.530,0.000,820994 ALCDO,D,3/8/2023,13.420,13.690,13.560,0.000,820994 ALCDO,D,3/9/2023,13.440,13.710,13.570,0.000,821011 ALCDO,D,3/10/2023,13.450,13.730,13.590,0.000,821011 ALCDO,D,3/13/2023,13.480,13.750,13.610,0.000,820943 ALCDO,D,3/14/2023,13.410,13.680,13.550,0.000,821016 ALCDO,D,3/15/2023,13.520,13.790,13.660,0.000,821015 ALCDO,D,3/16/2023,13.460,13.730,13.590,0.000,821015 ALCDO,D,3/17/2023,13.500,13.770,13.640,0.000,822421 ALCDO,D,3/20/2023,13.450,13.720,13.580,0.000,822421 ALCDO,D,3/21/2023,13.440,13.710,13.570,0.000,822421 ALCDO,D,3/22/2023,13.450,13.730,13.590,0.000,822421 ALCDO,D,3/23/2023,13.480,13.750,13.620,0.000,822421 ALCDO,D,3/24/2023,13.510,13.780,13.650,0.000,822318 ALCDO,D,3/27/2023,13.470,13.740,13.600,0.000,822318 ALCDO,D,3/28/2023,13.430,13.710,13.570,0.000,822205 ALCDO,D,3/29/2023,13.430,13.700,13.570,0.000,822131 ALCDO,D,3/30/2023,13.430,13.700,13.560,0.000,822131 ALCDO,D,3/31/2023,13.470,13.740,13.610,0.000,829487 ALCDO,D,4/3/2023,13.520,13.790,13.650,0.000,832052 ALCDO,D,4/4/2023,13.540,13.810,13.670,0.000,832052 ALCDO,D,4/5/2023,13.540,13.810,13.670,0.000,832052 ALCDO,D,4/6/2023,13.540,13.810,13.680,0.000,831300 ALCDO,D,4/7/2023,13.530,13.800,13.670,0.000,831629 ALCDO,D,4/10/2023,13.530,13.800,13.670,0.000,831629 ALCDO,D,4/11/2023,13.480,13.760,13.620,0.000,831629 ALCDO,D,4/12/2023,13.480,13.750,13.610,0.000,831628 ALCDO,D,4/13/2023,13.470,13.740,13.610,0.000,831921 ALCDO,D,4/18/2023,13.460,13.730,13.600,0.000,831921 ALCDO,D,4/19/2023,13.440,13.720,13.580,0.000,831921 ALCDO,D,4/20/2023,13.460,13.730,13.600,0.000,832273 ALCDO,D,4/21/2023,13.440,13.710,13.580,0.000,832273 ALCDO,D,4/24/2023,13.430,13.700,13.560,0.000,832273 ALCDO,D,4/25/2023,13.450,13.720,13.590,0.000,832273 ALCDO,D,4/26/2023,13.430,13.700,13.560,0.000,832133 ALCDO,D,4/27/2023,13.410,13.680,13.550,0.000,832133 ALCDO,D,4/28/2023,13.470,13.750,13.610,0.000,832133 ALCDO,D,5/2/2023,13.500,13.770,13.630,0.000,834337 ALCDO,D,5/3/2023,13.480,13.750,13.610,0.000,834337 ALCDO,D,5/4/2023,13.490,13.770,13.630,0.000,834337 ALCDO,D,5/5/2023,13.490,13.760,13.620,0.000,834569 ALCDO,D,5/8/2023,13.490,13.760,13.620,0.000,834569 ALCDO,D,5/9/2023,13.490,13.760,13.630,0.000,832563 ALCDO,D,5/10/2023,13.520,13.800,13.660,0.000,832563 ALCDO,D,5/11/2023,13.510,13.780,13.650,0.000,832563 ALCDO,D,5/12/2023,13.490,13.760,13.630,0.000,832563 ALCDO,D,5/15/2023,13.490,13.760,13.620,0.000,832563 ALCDO,D,5/16/2023,13.450,13.720,13.590,0.000,832453 ALCDO,D,5/17/2023,13.440,13.710,13.580,0.000,832453 ALCDO,D,5/18/2023,13.420,13.690,13.550,0.000,832138 ALCDO,D,5/19/2023,13.430,13.700,13.560,0.000,832138 ALCDO,D,5/22/2023,13.390,13.660,13.520,0.000,831989 ALCDO,D,5/23/2023,13.400,13.670,13.530,0.000,831482 ALCDO,D,5/24/2023,13.380,13.650,13.510,0.000,831482 ALCDO,D,5/25/2023,13.360,13.630,13.500,0.000,831482 ALCDO,D,5/26/2023,13.350,13.620,13.490,0.000,831556 ALCDO,D,5/29/2023,13.400,13.670,13.540,0.000,831556 ALCDO,D,5/30/2023,13.420,13.700,13.560,0.000,831556 ALCDO,D,5/31/2023,13.460,13.740,13.600,0.000,831556 ALCDO,D,6/1/2023,13.480,13.750,13.620,0.000,833757 ALCDO,D,6/2/2023,13.440,13.710,13.580,0.000,833757 ALCDO,D,6/6/2023,13.450,13.720,13.590,0.000,832284 ALCDO,D,6/7/2023,13.410,13.680,13.550,0.000,831953 ALCDO,D,6/8/2023,13.440,13.710,13.580,0.000,831953 ALCDO,D,6/9/2023,13.440,13.710,13.580,0.000,834893 ALCDO,D,6/12/2023,13.460,13.730,13.590,0.000,838564 ALCDO,D,6/13/2023,13.430,13.700,13.570,0.000,846853 ALCDO,D,6/14/2023,13.430,13.700,13.570,0.000,846852 ALCDO,D,6/15/2023,13.410,13.680,13.540,0.000,845378 ALCDO,D,6/16/2023,13.390,13.660,13.530,0.000,847978 ALCDO,D,6/19/2023,13.400,13.670,13.530,0.000,847978 ALCDO,D,6/20/2023,13.430,13.700,13.560,0.000,847609 ALCDO,D,6/21/2023,13.420,13.690,13.550,0.000,847609 ALCDO,D,6/22/2023,13.380,13.650,13.520,0.000,847609 ALCDO,D,6/23/2023,13.440,13.710,13.580,0.000,847609 ALCDO,D,6/26/2023,13.450,13.720,13.590,0.000,847609 ALCDO,D,6/27/2023,13.420,13.690,13.560,0.000,847575 ALCDO,D,6/28/2023,13.430,13.710,13.570,0.000,847575 ALCDO,D,6/29/2023,13.390,13.660,13.520,0.000,847491 ALCDO,D,6/30/2023,13.420,13.690,13.550,0.000,847491 ALCDO,D,7/3/2023,13.390,13.660,13.530,0.000,847491 ALCDO,D,7/4/2023,13.410,13.680,13.550,0.000,847491 ALCDO,D,7/5/2023,13.410,13.680,13.540,0.000,847491 ALCDO,D,7/6/2023,13.350,13.620,13.480,0.000,846605 ALCDO,D,7/7/2023,13.350,13.620,13.490,0.000,846708 ALCDO,D,7/10/2023,13.350,13.620,13.480,0.000,847453 ALCDO,D,7/11/2023,13.350,13.620,13.490,0.000,847453 ALCDO,D,7/12/2023,13.410,13.680,13.540,0.000,847453 ALCDO,D,7/13/2023,13.440,13.710,13.570,0.000,847268 ALCDO,D,7/14/2023,13.410,13.680,13.540,0.000,846698 ALCDO,D,7/17/2023,13.410,13.680,13.540,0.000,846956 ALCDO,D,7/18/2023,13.440,13.710,13.580,0.000,846956 ALCDO,D,7/19/2023,13.430,13.700,13.560,0.000,846955 ALCDO,D,7/20/2023,13.420,13.690,13.560,0.000,846955 ALCDO,D,7/21/2023,13.440,13.710,13.580,0.000,846955 ALCDO,D,7/24/2023,13.460,13.730,13.600,0.000,846955 ALCDO,D,7/25/2023,13.460,13.730,13.590,0.000,846955 ALCDO,D,7/26/2023,13.440,13.710,13.570,0.000,846955 ALCDO,D,7/27/2023,13.460,13.730,13.600,0.000,846847 ALCDO,D,7/28/2023,13.490,13.760,13.630,0.000,846847 ALCDO,D,7/31/2023,13.500,13.770,13.630,0.000,846847 ALCDO,D,8/1/2023,13.480,13.750,13.610,0.000,846847 ALCDO,D,8/2/2023,13.470,13.740,13.600,0.000,846112 ALCDO,D,8/3/2023,13.460,13.730,13.590,0.000,846112 ALCDO,D,8/4/2023,13.470,13.740,13.610,0.000,845376 ALCDO,D,8/7/2023,13.460,13.740,13.600,0.000,845046 ALCDO,D,8/8/2023,13.500,13.770,13.640,0.000,845050 ALCDO,D,8/9/2023,13.490,13.760,13.620,0.000,845050 ALCDO,D,8/10/2023,13.470,13.740,13.600,0.000,845050 ALCDO,D,8/11/2023,13.430,13.700,13.570,0.000,845050 ALCDO,D,8/14/2023,13.430,13.700,13.560,0.000,845050 ALCDO,D,8/16/2023,13.410,13.690,13.550,0.000,845050 ALCDO,D,8/17/2023,13.400,13.670,13.530,0.000,845050 ALCDO,D,8/18/2023,13.420,13.690,13.560,0.000,845050 ALCDO,D,8/21/2023,13.380,13.650,13.510,0.000,845050 ALCDO,D,8/22/2023,13.400,13.670,13.540,0.000,845050 ALCDO,D,8/23/2023,13.460,13.730,13.600,0.000,845050 ALCDO,D,8/24/2023,13.470,13.740,13.600,0.000,845050 ALCDO,D,8/25/2023,13.440,13.720,13.580,0.000,844966 ALCDO,D,8/28/2023,13.460,13.730,13.590,0.000,844966 ALCDO,D,8/29/2023,13.470,13.740,13.610,0.000,844965 ALCDO,D,8/30/2023,13.450,13.720,13.590,0.000,844965 ALCDO,D,8/31/2023,13.490,13.760,13.630,0.000,844905 ALCDO,D,9/1/2023,13.470,13.740,13.610,0.000,844905 ALCDO,D,9/4/2023,13.460,13.730,13.600,0.000,844905 ALCDO,D,9/5/2023,13.470,13.740,13.600,0.000,844905 ALCDO,D,9/6/2023,13.430,13.700,13.560,0.000,844905 ALCDO,D,9/7/2023,13.450,13.720,13.590,0.000,844905 ALCDO,D,9/8/2023,13.460,13.730,13.590,0.000,844905 ALCDO,D,9/11/2023,13.460,13.730,13.590,0.000,844905 ALCDO,D,9/12/2023,13.440,13.720,13.580,0.000,844905 ALCDO,D,9/13/2023,13.430,13.700,13.570,0.000,844905 ALCDO,D,9/14/2023,13.460,13.730,13.600,0.000,844905 ALCDO,D,9/15/2023,13.460,13.730,13.600,0.000,844905 ALCDO,D,9/18/2023,13.450,13.720,13.590,0.000,844905 ALCDO,D,9/19/2023,13.430,13.700,13.560,0.000,844636 ALCDO,D,9/20/2023,13.430,13.700,13.570,0.000,844636 ALCDO,D,9/21/2023,13.430,13.700,13.560,0.000,844636 ALCDO,D,9/22/2023,13.430,13.700,13.570,0.000,842998 ALCDO,D,9/25/2023,13.420,13.690,13.550,0.000,842997 ALCDO,D,9/26/2023,13.410,13.680,13.540,0.000,843365 ALCDO,D,9/27/2023,13.390,13.660,13.530,0.000,843439 ALCDO,D,9/28/2023,13.370,13.640,13.500,0.000,843439 ALCDO,D,9/29/2023,13.410,13.680,13.540,0.000,843439 ALCDO,D,10/2/2023,13.380,13.650,13.520,0.000,858168 ALCDO,D,10/3/2023,13.370,13.640,13.500,0.000,858131 ALCDO,D,10/4/2023,13.360,13.630,13.490,0.000,858131 ALCDO,D,10/5/2023,13.360,13.630,13.500,0.000,858131 ALCDO,D,10/6/2023,13.350,13.610,13.480,0.000,858131 ALCDO,D,10/9/2023,13.380,13.650,13.520,0.000,858136 ALCDO,D,10/10/2023,13.390,13.660,13.530,0.000,854153 ALCDO,D,10/11/2023,13.400,13.670,13.530,0.000,854153 ALCDO,D,10/12/2023,13.380,13.650,13.510,0.000,854153 ALCDO,D,10/13/2023,13.390,13.660,13.520,0.000,853657 ALCDO,D,10/16/2023,13.380,13.650,13.510,0.000,853657 ALCDO,D,10/17/2023,13.330,13.600,13.460,0.000,853657 ALCDO,D,10/18/2023,13.310,13.580,13.440,0.000,853657 ALCDO,D,10/19/2023,13.300,13.570,13.440,0.000,853657 ALCDO,D,10/20/2023,13.320,13.580,13.450,0.000,853657 ALCDO,D,10/23/2023,13.320,13.590,13.460,0.000,853656 ALCDO,D,10/24/2023,13.350,13.620,13.480,0.000,853656 ALCDO,D,10/25/2023,13.340,13.610,13.470,0.000,852914 ALCDO,D,10/26/2023,13.360,13.630,13.490,0.000,852364 ALCDO,D,10/27/2023,13.380,13.650,13.520,0.000,852364 ALCDO,D,10/30/2023,13.380,13.650,13.520,0.000,852364 ALCDO,D,10/31/2023,13.400,13.670,13.530,0.000,853104 ALCDO,D,11/1/2023,13.440,13.710,13.570,0.000,853104 ALCDO,D,11/2/2023,13.460,13.730,13.590,0.000,852853 ALCDO,D,11/3/2023,13.490,13.770,13.630,0.000,852638 ALCDO,D,11/6/2023,13.450,13.730,13.590,0.000,852638 ALCDO,D,11/7/2023,13.470,13.740,13.610,0.000,852638 ALCDO,D,11/8/2023,13.480,13.750,13.610,0.000,852638 ALCDO,D,11/10/2023,13.450,13.720,13.590,0.000,852343 ALCDO,D,11/13/2023,13.460,13.730,13.600,0.000,852343 ALCDO,D,11/14/2023,13.530,13.800,13.660,0.000,852343 ALCDO,D,11/15/2023,13.510,13.780,13.650,0.000,852343 ALCDO,D,11/16/2023,13.530,13.810,13.670,0.000,849412 ALCDO,D,11/17/2023,13.540,13.810,13.670,0.000,849412 ALCDO,D,11/20/2023,13.510,13.790,13.650,0.000,849412 ALCDO,D,11/21/2023,13.530,13.810,13.670,0.000,849412 ALCDO,D,11/22/2023,13.530,13.800,13.670,0.000,849360 ALCDO,D,11/23/2023,13.520,13.790,13.650,0.000,849262 ALCDO,D,11/24/2023,13.510,13.780,13.640,0.000,849262 ALCDO,D,11/27/2023,13.550,13.820,13.680,0.000,849262 ALCDO,D,11/28/2023,13.590,13.860,13.720,0.000,849262 ALCDO,D,11/29/2023,13.630,13.910,13.770,0.000,849262 ALCDO,D,11/30/2023,13.650,13.920,13.780,0.000,849262 ALCDO,D,12/1/2023,13.710,13.990,13.850,0.000,849262 ALCDO,D,12/4/2023,13.720,13.990,13.850,0.000,848251 ALCDO,D,12/5/2023,13.760,14.040,13.900,0.000,848251 ALCDO,D,12/6/2023,13.790,14.070,13.930,0.000,848251 ALCDO,D,12/7/2023,13.800,14.080,13.940,0.000,847241 ALCDO,D,12/8/2023,13.750,14.030,13.890,0.000,847241 ALCDO,D,12/11/2023,13.760,14.040,13.900,0.000,847241 ALCDO,D,12/12/2023,13.770,14.050,13.910,0.000,847241 ALCDO,D,12/13/2023,13.800,14.080,13.940,0.000,847241 ALCDO,D,12/14/2023,13.870,14.150,14.010,0.000,840070 ALCDO,D,12/15/2023,13.910,14.190,14.050,0.000,840070 ALCDO,D,12/18/2023,13.890,14.170,14.030,0.000,840070 ALCDO,D,12/19/2023,13.910,14.190,14.050,0.000,840070 ALCDO,D,12/20/2023,13.930,14.220,14.080,0.000,835087 ALCDO,D,12/21/2023,13.940,14.220,14.080,0.000,835087 ALCDO,D,12/22/2023,13.960,14.240,14.100,0.000,835087 ALCDO,D,12/27/2023,13.970,14.250,14.110,0.000,835087 ALCDO,D,12/28/2023,13.950,14.230,14.090,0.000,835087 ALCDO,D,12/29/2023,13.940,14.220,14.080,0.000,835087 ALCDO,D,12/31/2023,13.940,14.220,14.080,0.000,835087 ALCDO,D,1/1/2024,13.940,14.220,14.080,0.000,835087 ALCDO,D,1/2/2024,13.930,14.210,14.070,0.000,835087 ALCDO,D,1/3/2024,13.930,14.210,14.070,0.000,835087 ALCDO,D,1/4/2024,13.870,14.150,14.010,0.000,835087 ALCDO,D,1/5/2024,13.850,14.130,13.990,0.000,835005 ALCDO,D,1/8/2024,13.860,14.140,14.000,0.000,835005 ALCDO,D,1/9/2024,13.850,14.130,13.990,0.000,835005 ALCDO,D,1/10/2024,13.850,14.130,13.990,0.000,835005 ALCDO,D,1/11/2024,13.860,14.140,14.000,0.000,835005 ALCDO,D,1/12/2024,13.910,14.190,14.050,0.000,835005 ALCDO,D,1/15/2024,13.880,14.160,14.020,0.000,835005 ALCDO,D,1/16/2024,13.870,14.150,14.010,0.000,835005 ALCDO,D,1/17/2024,13.820,14.100,13.960,0.000,835005 ALCDO,D,1/18/2024,13.820,14.100,13.960,0.000,835005 ALCDO,D,1/19/2024,13.820,14.100,13.960,0.000,829648 ALCDO,D,1/22/2024,13.860,14.140,14.000,0.000,829648 ALCDO,D,1/23/2024,13.840,14.120,13.980,0.000,829648 ALCDO,D,1/24/2024,13.850,14.130,13.990,0.000,829648 ALCDO,D,1/25/2024,13.890,14.170,14.030,0.000,830753 ALCDO,D,1/26/2024,13.900,14.180,14.040,0.000,830753 ALCDO,D,1/29/2024,13.940,14.220,14.080,0.000,830753 ALCDO,D,1/30/2024,13.920,14.200,14.060,0.000,831336 ALCDO,D,1/31/2024,13.970,14.250,14.110,0.000,831336 ALCDO,D,2/1/2024,13.960,14.250,14.110,0.000,824076 ALCDO,D,2/2/2024,13.910,14.190,14.050,0.000,824076 ALCDO,D,2/5/2024,13.900,14.180,14.040,0.000,824076 ALCDO,D,2/6/2024,13.910,14.190,14.050,0.000,824076 ALCDO,D,2/7/2024,13.890,14.170,14.030,0.000,823578 ALCDO,D,2/8/2024,13.870,14.150,14.010,0.000,816451 ALCDO,D,2/9/2024,13.850,14.130,13.990,0.000,816558 ALCDO,D,2/12/2024,13.860,14.140,14.000,0.000,816558 ALCDO,D,2/13/2024,13.830,14.110,13.970,0.000,816558 ALCDO,D,2/14/2024,13.880,14.160,14.020,0.000,827293 ALCDO,D,2/15/2024,13.880,14.160,14.020,0.000,827293 ALCDO,D,2/16/2024,13.850,14.130,13.990,0.000,827293 ALCDO,D,2/19/2024,13.850,14.130,13.990,0.000,824396 ALCDO,D,2/20/2024,13.870,14.150,14.010,0.000,824396 ALCDO,D,2/21/2024,13.840,14.120,13.980,0.000,824435 ALCDO,D,2/22/2024,13.840,14.120,13.980,0.000,824435 ALCDO,D,2/23/2024,13.880,14.160,14.020,0.000,824435 ALCDO,D,2/26/2024,13.850,14.130,13.990,0.000,824392 ALCDO,D,2/27/2024,13.830,14.110,13.970,0.000,824359 ALCDO,D,2/28/2024,13.830,14.100,13.970,0.000,824359 ALCDO,D,2/29/2024,13.840,14.120,13.980,0.000,824359 ALCDO,D,3/1/2024,13.850,14.130,13.990,0.000,824144 ALCDO,D,3/4/2024,13.850,14.130,13.990,0.000,822707 ALCDO,D,3/5/2024,13.880,14.160,14.020,0.000,818973 ALCDO,D,3/6/2024,13.880,14.160,14.020,0.000,818973 ALCDO,D,3/7/2024,13.900,14.180,14.040,0.000,818973 ALCDO,D,3/8/2024,13.940,14.220,14.080,0.000,818973 ALCDO,D,3/11/2024,13.920,14.200,14.060,0.000,818973 ALCDO,D,3/12/2024,13.910,14.190,14.050,0.000,818973 ALCDO,D,3/13/2024,13.910,14.200,14.050,0.000,818760 ALCDO,D,3/14/2024,13.890,14.170,14.030,0.000,818760 ALCDO,D,3/15/2024,13.880,14.160,14.020,0.000,818760 ALCDO,D,3/19/2024,13.890,14.170,14.030,0.000,818936 ALCDO,D,3/20/2024,13.880,14.160,14.020,0.000,818723 ALCDO,D,3/21/2024,13.910,14.190,14.050,0.000,818359 ALCDO,D,3/22/2024,13.940,14.220,14.080,0.000,818359 ALCDO,D,3/26/2024,13.930,14.210,14.070,0.000,815873 ALCDO,D,3/27/2024,13.960,14.240,14.100,0.000,815873 ALCDO,D,3/28/2024,13.960,14.240,14.100,0.000,815873 ALCDO,D,3/29/2024,13.960,14.250,14.100,0.000,815788 ALCDO,D,4/1/2024,13.960,14.250,14.100,0.000,815788 ALCDO,D,4/2/2024,13.940,14.230,14.090,0.000,815788 ALCDO,D,4/3/2024,13.950,14.240,14.100,0.000,815788 ALCDO,D,4/4/2024,13.970,14.250,14.110,0.000,815788 ALCDO,D,4/5/2024,13.960,14.240,14.100,0.000,815788 ALCDO,D,4/8/2024,13.940,14.220,14.080,0.000,812076 ALCDO,D,4/9/2024,13.970,14.250,14.110,0.000,812076 ALCDO,D,4/10/2024,13.930,14.210,14.070,0.000,812076 ALCDO,D,4/11/2024,13.920,14.200,14.060,0.000,812076 ALCDO,D,4/12/2024,13.960,14.240,14.100,0.000,811271 ALCDO,D,4/15/2024,13.910,14.200,14.050,0.000,811271 ALCDO,D,4/16/2024,13.870,14.150,14.010,0.000,811271 ALCDO,D,4/17/2024,13.890,14.170,14.030,0.000,807702 ALCDO,D,4/18/2024,13.880,14.160,14.020,0.000,807702 ALCDO,D,4/19/2024,13.870,14.150,14.010,0.000,807702 ALCDO,D,4/22/2024,13.890,14.170,14.030,0.000,806125 ALCDO,D,4/23/2024,13.890,14.170,14.030,0.000,806125 ALCDO,D,4/24/2024,13.850,14.130,13.990,0.000,806125 ALCDO,D,4/25/2024,13.830,14.110,13.970,0.000,806125 ALCDO,D,4/26/2024,13.850,14.130,13.990,0.000,805671 ALCDO,D,4/29/2024,13.870,14.150,14.010,0.000,805778 ALCDO,D,4/30/2024,13.850,14.130,13.990,0.000,805778 ALCDO,D,5/1/2024,13.850,14.130,13.990,0.000,805778 ALCDO,D,5/2/2024,13.870,14.150,14.010,0.000,805778 ALCDO,D,5/8/2024,13.910,14.200,14.050,0.000,805778 ALCDO,D,5/9/2024,13.910,14.190,14.050,0.000,805990 ALCDO,D,5/10/2024,13.900,14.180,14.040,0.000,805851 ALCDO,D,5/13/2024,13.900,14.180,14.040,0.000,802290 ALCDO,D,5/14/2024,13.890,14.170,14.030,0.000,802290 ALCDO,D,5/15/2024,13.940,14.230,14.080,0.000,802290 ALCDO,D,5/16/2024,13.930,14.210,14.070,0.000,802643 ALCDO,D,5/17/2024,13.900,14.180,14.040,0.000,802367 ALCDO,D,5/20/2024,13.900,14.180,14.040,0.000,802367 ALCDO,D,5/21/2024,13.920,14.200,14.060,0.000,802082 ALCDO,D,5/22/2024,13.900,14.180,14.040,0.000,802082 ALCDO,D,5/23/2024,13.870,14.150,14.010,0.000,801724 ALCDO,D,5/24/2024,13.870,14.150,14.010,0.000,801795 ALCDO,D,5/27/2024,13.890,14.170,14.030,0.000,801795 ALCDO,D,5/28/2024,13.880,14.160,14.020,0.000,801795 ALCDO,D,5/29/2024,13.850,14.130,13.990,0.000,801795 ALCDO,D,5/30/2024,13.860,14.140,14.000,0.000,801795 ALCDO,D,5/31/2024,13.860,14.140,14.000,0.000,801499 ALCDO,D,6/3/2024,13.900,14.180,14.040,0.000,801499 ALCDO,D,6/4/2024,13.920,14.200,14.060,0.000,799980 ALCDO,D,6/5/2024,13.930,14.210,14.070,0.000,799980 ALCDO,D,6/6/2024,13.910,14.190,14.050,0.000,799980 ALCDO,D,6/7/2024,13.880,14.160,14.020,0.000,799980 ALCDO,D,6/10/2024,13.860,14.140,14.000,0.000,799980 ALCDO,D,6/11/2024,13.880,14.160,14.020,0.000,799980 ALCDO,D,6/12/2024,13.920,14.200,14.060,0.000,798824 ALCDO,D,6/13/2024,13.950,14.240,14.100,0.000,800952 ALCDO,D,6/14/2024,13.960,14.240,14.100,0.000,800952 ALCDO,D,6/17/2024,13.930,14.210,14.070,0.000,800952 ALCDO,D,6/18/2024,13.940,14.220,14.080,0.000,800799 ALCDO,D,6/19/2024,13.940,14.220,14.080,0.000,801861 ALCDO,D,6/20/2024,13.930,14.210,14.070,0.000,802923 ALCDO,D,6/21/2024,13.940,14.230,14.080,0.000,803690 ALCDO,D,6/25/2024,13.940,14.220,14.080,0.000,803690 ALCDO,D,6/26/2024,13.930,14.210,14.070,0.000,802980 ALCDO,D,6/27/2024,13.940,14.220,14.080,0.000,801588 ALCDO,D,6/28/2024,13.930,14.210,14.070,0.000,801588 ALCDO,D,7/1/2024,13.910,14.190,14.050,0.000,801588 ALCDO,D,7/2/2024,13.920,14.200,14.060,0.000,801588 ALCDO,D,7/3/2024,13.950,14.230,14.090,0.000,801588 ALCDO,D,7/4/2024,13.940,14.220,14.080,0.000,801588 ALCDO,D,7/5/2024,13.970,14.250,14.110,0.000,801588 ALCDO,D,7/8/2024,13.980,14.260,14.120,0.000,799958 ALCDO,D,7/9/2024,13.960,14.240,14.100,0.000,799958 ALCDO,D,7/10/2024,13.980,14.260,14.120,0.000,799762 ALCDO,D,7/11/2024,14.020,14.300,14.160,0.000,799762 ALCDO,D,7/12/2024,14.010,14.290,14.150,0.000,799762 ALCDO,D,7/15/2024,14.020,14.300,14.160,0.000,799762 ALCDO,D,7/16/2024,14.030,14.320,14.180,0.000,799762 ALCDO,D,7/17/2024,14.030,14.310,14.170,0.000,799762 ALCDO,D,7/18/2024,14.040,14.320,14.180,0.000,799762 ALCDO,D,7/19/2024,14.030,14.310,14.170,0.000,799762 ALCDO,D,7/22/2024,14.010,14.290,14.150,0.000,799037 ALCDO,D,7/23/2024,14.040,14.320,14.180,0.000,799037 ALCDO,D,7/24/2024,14.060,14.340,14.200,0.000,799037 ALCDO,D,7/25/2024,14.070,14.350,14.210,0.000,799318 ALCDO,D,7/26/2024,14.080,14.360,14.220,0.000,799318 ALCDO,D,7/29/2024,14.090,14.380,14.240,0.000,798861 ALCDO,D,7/30/2024,14.110,14.400,14.250,0.000,798861 ALCDO,D,7/31/2024,14.130,14.410,14.270,0.000,799317 ALCDO,D,8/1/2024,14.150,14.440,14.300,0.000,799317 ALCDO,D,8/2/2024,14.170,14.450,14.310,0.000,799317 ALCDO,D,8/5/2024,14.110,14.400,14.260,0.000,798863 ALCDO,D,8/6/2024,14.120,14.410,14.270,0.000,797179 ALCDO,D,8/7/2024,14.120,14.400,14.260,0.000,795777 ALCDO,D,8/8/2024,14.120,14.410,14.260,0.000,800335 ALCDO,D,8/9/2024,14.140,14.420,14.280,0.000,800335 ALCDO,D,8/12/2024,14.130,14.420,14.280,0.000,800335 ALCDO,D,8/13/2024,14.160,14.440,14.300,0.000,800335 ALCDO,D,8/14/2024,14.150,14.440,14.300,0.000,800335 ALCDO,D,8/16/2024,14.130,14.420,14.270,0.000,800335 ALCDO,D,8/19/2024,14.130,14.420,14.280,0.000,800335 ALCDO,D,8/20/2024,14.150,14.440,14.290,0.000,800335 ALCDO,D,8/21/2024,14.170,14.460,14.310,0.000,800335 ALCDO,D,8/22/2024,14.150,14.430,14.290,0.000,800335 ALCDO,D,8/23/2024,14.160,14.450,14.300,0.000,800335 ALCDO,D,8/26/2024,14.150,14.430,14.290,0.000,800335 ALCDO,D,8/27/2024,14.140,14.420,14.280,0.000,800335 ALCDO,D,8/28/2024,14.150,14.430,14.290,0.000,800335 ALCDO,D,8/29/2024,14.150,14.440,14.290,0.000,800335 ALCDO,D,8/30/2024,14.140,14.420,14.280,0.000,800335 ALCDO,D,9/2/2024,14.130,14.410,14.270,0.000,800335 ALCDO,D,9/3/2024,14.140,14.430,14.290,0.000,800335 ALCDO,D,9/4/2024,14.170,14.460,14.320,0.000,800335 ALCDO,D,9/5/2024,14.180,14.470,14.320,0.000,800335 ALCDO,D,9/6/2024,14.210,14.490,14.350,0.000,800335 ALCDO,D,9/9/2024,14.210,14.500,14.350,0.000,800335 ALCDO,D,9/10/2024,14.230,14.510,14.370,0.000,795458 ALCDO,D,9/11/2024,14.220,14.510,14.360,0.000,795458 ALCDO,D,9/12/2024,14.210,14.490,14.350,0.000,795458 ALCDO,D,9/13/2024,14.210,14.490,14.350,0.000,795458 ALCDO,D,9/16/2024,14.220,14.510,14.370,0.000,795458 ALCDO,D,9/17/2024,14.210,14.500,14.350,0.000,795423 ALCDO,D,9/18/2024,14.190,14.480,14.340,0.000,795423 ALCDO,D,9/19/2024,14.220,14.500,14.360,0.000,795326 ALCDO,D,9/20/2024,14.210,14.500,14.350,0.000,795326 ALCDO,D,9/23/2024,14.240,14.530,14.390,0.000,795326 ALCDO,D,9/24/2024,14.260,14.550,14.410,0.000,795326 ALCDO,D,9/25/2024,14.240,14.530,14.390,0.000,795326 ALCDO,D,9/26/2024,14.250,14.530,14.390,0.000,791851 ALCDO,D,9/27/2024,14.270,14.560,14.410,0.000,791851 ALCDO,D,9/30/2024,14.280,14.560,14.420,0.000,791844 ALCDO,D,10/1/2024,14.310,14.600,14.460,0.000,791844 ALCDO,D,10/2/2024,14.300,14.590,14.440,0.000,791844 ALCDO,D,10/3/2024,14.280,14.570,14.420,0.000,791844 ALCDO,D,10/4/2024,14.240,14.530,14.390,0.000,791843 ALCDO,D,10/7/2024,14.230,14.510,14.370,0.000,791809 ALCDO,D,10/8/2024,14.230,14.520,14.380,0.000,791809 ALCDO,D,10/9/2024,14.220,14.510,14.370,0.000,791809 ALCDO,D,10/10/2024,14.230,14.520,14.380,0.000,791483 ALCDO,D,10/11/2024,14.230,14.520,14.380,0.000,791483 ALCDO,D,10/14/2024,14.230,14.520,14.370,0.000,791483 ALCDO,D,10/15/2024,14.260,14.550,14.400,0.000,791483 ALCDO,D,10/16/2024,14.280,14.570,14.420,0.000,791483 ALCDO,D,10/17/2024,14.290,14.580,14.430,0.000,791483 ALCDO,D,10/18/2024,14.310,14.600,14.450,0.000,791483 ALCDO,D,10/21/2024,14.270,14.560,14.410,0.000,791483 ALCDO,D,10/22/2024,14.250,14.540,14.400,0.000,792867 ALCDO,D,10/23/2024,14.270,14.560,14.420,0.000,792867 ALCDO,D,10/24/2024,14.290,14.580,14.440,0.000,792867 ALCDO,D,10/25/2024,14.280,14.560,14.420,0.000,792867 ALCDO,D,10/29/2024,14.260,14.550,14.410,0.000,792867 ALCDO,D,10/30/2024,14.210,14.500,14.360,0.000,792365 ALCDO,D,10/31/2024,14.210,14.500,14.350,0.000,792365 ALCDO,D,11/1/2024,14.210,14.500,14.350,0.000,792365 ALCDO,D,11/4/2024,14.220,14.510,14.370,0.000,792365 ALCDO,D,11/5/2024,14.210,14.500,14.350,0.000,792330 ALCDO,D,11/6/2024,14.260,14.550,14.410,0.000,792330 ALCDO,D,11/7/2024,14.250,14.530,14.390,0.000,792330 ALCDO,D,11/8/2024,14.270,14.560,14.420,0.000,792330 ALCDO,D,11/11/2024,14.300,14.590,14.440,0.000,791590 ALCDO,D,11/12/2024,14.290,14.580,14.440,0.000,790808 ALCDO,D,11/13/2024,14.280,14.560,14.420,0.000,790808 ALCDO,D,11/14/2024,14.310,14.590,14.450,0.000,791015 ALCDO,D,11/15/2024,14.290,14.580,14.440,0.000,790795 ALCDO,D,11/18/2024,14.280,14.570,14.420,0.000,790040 ALCDO,D,11/19/2024,14.280,14.570,14.430,0.000,789389 ALCDO,D,11/20/2024,14.280,14.570,14.420,0.000,789389 ALCDO,D,11/21/2024,14.290,14.570,14.430,0.000,789389 ALCDO,D,11/25/2024,14.330,14.620,14.480,0.000,786965