,,,,,,, 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 ALCDO,D,11/26/2024,14.330,14.620,14.480,0.000,785238 ALCDO,D,11/27/2024,14.340,14.630,14.490,0.000,785238 ALCDO,D,11/28/2024,14.360,14.650,14.510,0.000,784977 ALCDO,D,11/29/2024,14.390,14.680,14.530,0.000,783581 ALCDO,D,12/2/2024,14.420,14.710,14.560,0.000,783581 ALCDO,D,12/3/2024,14.410,14.700,14.550,0.000,778431 ALCDO,D,12/4/2024,14.410,14.700,14.560,0.000,778431 ALCDO,D,12/5/2024,14.390,14.680,14.540,0.000,778431 ALCDO,D,12/6/2024,14.410,14.700,14.560,0.000,778431 ALCDO,D,12/9/2024,14.420,14.710,14.560,0.000,778431 ALCDO,D,12/10/2024,14.430,14.720,14.570,0.000,778431 ALCDO,D,12/11/2024,14.430,14.720,14.580,0.000,778431 ALCDO,D,12/12/2024,14.390,14.680,14.540,0.000,775001 ALCDO,D,12/13/2024,14.370,14.660,14.510,0.000,775001 ALCDO,D,12/16/2024,14.380,14.670,14.520,0.000,775001 ALCDO,D,12/17/2024,14.370,14.660,14.520,0.000,775001 ALCDO,D,12/18/2024,14.370,14.660,14.520,0.000,775001 ALCDO,D,12/19/2024,14.340,14.630,14.490,0.000,775001 ALCDO,D,12/20/2024,14.350,14.640,14.500,0.000,774767 ALCDO,D,12/23/2024,14.340,14.630,14.490,0.000,774457 ALCDO,D,12/24/2024,14.350,14.640,14.490,0.000,774457 ALCDO,D,12/27/2024,14.310,14.600,14.460,0.000,774457 ALCDO,D,12/30/2024,14.330,14.620,14.480,0.000,774457 ALCDO,D,12/31/2024,14.330,14.620,14.480,0.000,774457 ALCDO,D,1/1/2025,14.330,14.620,14.480,0.000,774457 ALCDO,D,1/2/2025,14.330,14.620,14.470,0.000,774457 ALCDO,D,1/3/2025,14.300,14.590,14.440,0.000,774457 ALCDO,D,1/7/2025,14.280,14.570,14.420,0.000,774457 ALCDO,D,1/8/2025,14.270,14.560,14.420,0.000,774457 ALCDO,D,1/9/2025,14.260,14.550,14.400,0.000,774457 ALCDO,D,1/10/2025,14.240,14.520,14.380,0.000,774457 ALCDO,D,1/13/2025,14.230,14.510,14.370,0.000,774443 ALCDO,D,1/14/2025,14.210,14.500,14.350,0.000,774277 ALCDO,D,1/15/2025,14.260,14.540,14.400,0.000,774068 ALCDO,D,1/16/2025,14.270,14.560,14.420,0.000,774068 ALCDO,D,1/17/2025,14.280,14.570,14.430,0.000,774068 ALCDO,D,1/20/2025,14.290,14.580,14.440,0.000,773375 ALCDO,D,1/21/2025,14.290,14.580,14.440,0.000,773375 ALCDO,D,1/22/2025,14.290,14.580,14.440,0.000,780284 ALCDO,D,1/23/2025,14.290,14.580,14.430,0.000,780284 ALCDO,D,1/24/2025,14.270,14.560,14.410,0.000,779245 ALCDO,D,1/27/2025,14.290,14.580,14.430,0.000,779245 ALCDO,D,1/28/2025,14.280,14.570,14.420,0.000,778533 ALCDO,D,1/29/2025,14.280,14.570,14.420,0.000,778121 ALCDO,D,1/30/2025,14.320,14.610,14.460,0.000,778121 ALCDO,D,2/3/2025,14.390,14.680,14.530,0.000,777059 ALCDO,D,2/4/2025,14.390,14.680,14.540,0.000,777059 ALCDO,D,2/5/2025,14.400,14.690,14.540,0.000,777059 ALCDO,D,2/6/2025,14.400,14.690,14.540,0.000,777059 ALCDO,D,2/7/2025,14.400,14.690,14.540,0.000,777059 ALCDO,D,2/10/2025,14.410,14.700,14.550,0.000,777059 ALCDO,D,2/11/2025,14.380,14.670,14.520,0.000,777059 ALCDO,D,2/12/2025,14.350,14.640,14.500,0.000,777059 ALCDO,D,2/13/2025,14.400,14.690,14.540,0.000,777059 ALCDO,D,2/14/2025,14.390,14.680,14.540,0.000,777059 ALCDO,D,2/17/2025,14.380,14.670,14.520,0.000,777059 ALCDO,D,2/18/2025,14.390,14.680,14.530,0.000,777059 ALCDO,D,2/19/2025,14.360,14.650,14.500,0.000,777059 ALCDO,D,2/20/2025,14.380,14.670,14.520,0.000,777059 ALCDO,D,2/21/2025,14.400,14.690,14.550,0.000,777059 ALCDO,D,2/24/2025,14.410,14.700,14.550,0.000,777059 ALCDO,D,2/25/2025,14.410,14.700,14.560,0.000,780220 ALCDO,D,2/26/2025,14.420,14.710,14.570,0.000,780179 ALCDO,D,2/27/2025,14.430,14.730,14.580,0.000,780042 ALCDO,D,2/28/2025,14.440,14.730,14.580,0.000,780042 ALCDO,D,3/6/2025,14.300,14.590,14.450,0.000,753774 ALCDO,D,3/7/2025,14.310,14.600,14.450,0.000,845021 ALCDO,D,3/10/2025,14.320,14.610,14.470,0.000,845021 ALCDO,D,3/11/2025,14.310,14.600,14.450,0.000,845021 ALCDO,D,3/12/2025,14.300,14.590,14.440,0.000,845021 ALCDO,D,3/13/2025,14.290,14.580,14.440,0.000,844859 ALCDO,D,3/14/2025,14.290,14.580,14.430,0.000,872566 ALCDO,D,3/17/2025,14.300,14.590,14.450,0.000,872566 ALCDO,D,3/18/2025,14.310,14.600,14.460,0.000,872566 ALCDO,D,3/19/2025,14.310,14.600,14.450,0.000,871805 ALCDO,D,3/20/2025,14.320,14.610,14.470,0.000,871805 ALCDO,D,3/21/2025,14.330,14.620,14.480,0.000,871805 ALCDO,D,3/24/2025,14.340,14.630,14.480,0.000,868351 ALCDO,D,3/26/2025,14.330,14.620,14.480,0.000,882163 ALCDO,D,3/27/2025,14.350,14.640,14.500,0.000,882163 ALCDO,D,3/28/2025,14.370,14.660,14.520,0.000,878025 ALCDO,D,3/31/2025,14.350,14.640,14.490,0.000,878025 ALCDO,D,4/1/2025,14.370,14.660,14.520,0.000,877665 ALCDO,D,4/2/2025,14.360,14.650,14.510,0.000,877665 ALCDO,D,4/3/2025,14.380,14.670,14.520,0.000,877665 ALCDO,D,4/4/2025,14.340,14.630,14.490,0.000,877665 ALCDO,D,4/8/2025,14.340,14.630,14.490,0.000,876883 ALCDO,D,4/9/2025,14.320,14.610,14.460,0.000,876828 ALCDO,D,4/10/2025,14.360,14.650,14.510,0.000,876465 ALCDO,D,4/11/2025,14.330,14.620,14.480,0.000,876465 ALCDO,D,4/15/2025,14.380,14.670,14.530,0.000,873020 ALCDO,D,4/16/2025,14.400,14.690,14.550,0.000,873020 ALCDO,D,4/17/2025,14.450,14.740,14.590,0.000,872189 ALCDO,D,4/22/2025,14.460,14.750,14.610,0.000,873557 ALCDO,D,4/23/2025,14.450,14.740,14.600,0.000,873557 ALCDO,D,4/24/2025,14.480,14.770,14.630,0.000,873557 ALCDO,D,4/25/2025,14.470,14.760,14.610,0.000,873693 ALCDO,D,4/28/2025,14.450,14.740,14.590,0.000,873700 ALCDO,D,4/29/2025,14.440,14.730,14.590,0.000,873700 ALCDO,D,4/30/2025,14.450,14.740,14.590,0.000,873700 ALCDO,D,5/2/2025,14.420,14.710,14.560,0.000,873700 ALCDO,D,5/6/2025,14.430,14.720,14.570,0.000,873356 ALCDO,D,5/7/2025,14.460,14.750,14.600,0.000,873356 ALCDO,D,5/8/2025,14.440,14.730,14.580,0.000,873356 ALCDO,D,5/9/2025,14.440,14.730,14.580,0.000,873356 ALCDO,D,5/12/2025,14.410,14.700,14.550,0.000,873356 ALCDO,D,5/13/2025,14.400,14.690,14.550,0.000,873363 ALCDO,D,5/14/2025,14.390,14.680,14.540,0.000,873363 ALCDO,D,5/15/2025,14.420,14.710,14.570,0.000,873363 ALCDO,D,5/16/2025,14.440,14.730,14.580,0.000,873363 ALCDO,D,5/19/2025,14.440,14.730,14.590,0.000,872952 ALCDO,D,5/20/2025,14.440,14.740,14.590,0.000,872952 ALCDO,D,5/21/2025,14.430,14.720,14.570,0.000,872369 ALCDO,D,5/22/2025,14.440,14.730,14.580,0.000,872369 ALCDO,D,5/23/2025,14.460,14.750,14.600,0.000,872369 ALCDO,D,5/26/2025,14.460,14.750,14.610,0.000,872369 ALCDO,D,5/27/2025,14.470,14.770,14.620,0.000,872369 ALCDO,D,5/28/2025,14.470,14.760,14.620,0.000,872369 ALCDO,D,5/29/2025,14.500,14.790,14.640,0.000,872369 ALCDO,D,5/30/2025,14.500,14.790,14.640,0.000,872369 ALCDO,D,6/2/2025,14.490,14.790,14.640,0.000,872031 ALCDO,D,6/3/2025,14.500,14.790,14.640,0.000,872031 ALCDO,D,6/4/2025,14.500,14.790,14.650,0.000,872031 ALCDO,D,6/5/2025,14.460,14.760,14.610,0.000,876224 ALCDO,D,6/6/2025,14.470,14.760,14.610,0.000,876068 ALCDO,D,6/10/2025,14.500,14.790,14.650,0.000,876068 ALCDO,D,6/11/2025,14.500,14.800,14.650,0.000,875890 ALCDO,D,6/12/2025,14.520,14.810,14.670,0.000,875781 ALCDO,D,6/13/2025,14.490,14.780,14.630,0.000,875781 ALCDO,D,6/16/2025,14.500,14.800,14.650,0.000,875781 ALCDO,D,6/17/2025,14.490,14.790,14.640,0.000,874416 ALCDO,D,6/18/2025,14.510,14.800,14.650,0.000,874416 ALCDO,D,6/19/2025,14.500,14.790,14.640,0.000,873920 ALCDO,D,6/20/2025,14.500,14.800,14.650,0.000,873920 ALCDO,D,6/23/2025,14.500,14.800,14.650,0.000,873753 ALCDO,D,6/24/2025,14.510,14.800,14.660,0.000,873630 ALCDO,D,6/25/2025,14.510,14.800,14.650,0.000,873630 ALCDO,D,6/26/2025,14.510,14.810,14.660,0.000,871878 ALCDO,D,6/27/2025,14.510,14.800,14.650,0.000,871878 ALCDO,D,6/30/2025,14.510,14.800,14.660,0.000,871878 ALCDO,D,7/1/2025,14.530,14.830,14.680,0.000,871878 ALCDO,D,7/2/2025,14.530,14.820,14.680,0.000,871878 ALCDO,D,7/3/2025,14.560,14.850,14.700,0.000,871878 ALCDO,D,7/4/2025,14.570,14.860,14.710,0.000,871878 ALCDO,D,7/7/2025,14.550,14.850,14.700,0.000,871812 ALCDO,D,7/8/2025,14.540,14.830,14.680,0.000,872323 ALCDO,D,7/9/2025,14.540,14.840,14.690,0.000,871437 ALCDO,D,7/10/2025,14.530,14.830,14.680,0.000,871331 ALCDO,D,7/11/2025,14.520,14.820,14.670,0.000,872009 ALCDO,D,7/14/2025,14.530,14.820,14.670,0.000,872016 ALCDO,D,7/15/2025,14.530,14.830,14.680,0.000,872016 ALCDO,D,7/16/2025,14.540,14.830,14.680,0.000,872016 ALCDO,D,7/17/2025,14.540,14.830,14.690,0.000,873038 ALCDO,D,7/18/2025,14.540,14.830,14.680,0.000,873038 ALCDO,D,7/22/2025,14.580,14.870,14.720,0.000,873038 ALCDO,D,7/23/2025,14.570,14.860,14.710,0.000,873038 ALCDO,D,7/24/2025,14.540,14.830,14.680,0.000,873044 ALCDO,D,7/25/2025,14.530,14.830,14.680,0.000,873044 ALCDO,D,7/28/2025,14.560,14.850,14.700,0.000,873044 ALCDO,D,7/29/2025,14.550,14.850,14.700,0.000,873044 ALCDO,D,7/30/2025,14.550,14.840,14.690,0.000,873044 ALCDO,D,7/31/2025,14.550,14.840,14.690,0.000,872942 ALCDO,D,8/1/2025,14.540,14.840,14.690,0.000,872840 ALCDO,D,8/4/2025,14.570,14.860,14.710,0.000,872840 ALCDO,D,8/5/2025,14.570,14.860,14.710,0.000,872840 ALCDO,D,8/6/2025,14.560,14.860,14.710,0.000,872840 ALCDO,D,8/7/2025,14.570,14.870,14.720,0.000,872847 ALCDO,D,8/8/2025,14.550,14.850,14.700,0.000,872847 ALCDO,D,8/11/2025,14.550,14.840,14.700,0.000,872847 ALCDO,D,8/12/2025,14.540,14.840,14.690,0.000,872847 ALCDO,D,8/13/2025,14.570,14.870,14.720,0.000,881017 ALCDO,D,8/14/2025,14.560,14.860,14.710,0.000,883055 ALCDO,D,8/18/2025,14.550,14.840,14.700,0.000,883055 ALCDO,D,8/19/2025,14.550,14.850,14.700,0.000,883055 ALCDO,D,8/20/2025,14.560,14.850,14.710,0.000,883055 ALCDO,D,8/21/2025,14.530,14.830,14.680,0.000,883055 ALCDO,D,8/22/2025,14.550,14.840,14.700,0.000,883055 ALCDO,D,8/25/2025,14.530,14.830,14.680,0.000,883530 ALCDO,D,8/26/2025,14.550,14.840,14.690,0.000,883530 ALCDO,D,8/27/2025,14.550,14.850,14.700,0.000,883536 ALCDO,D,8/28/2025,14.550,14.850,14.700,0.000,883536 ALCDO,D,8/29/2025,14.540,14.830,14.690,0.000,884018 ALCDO,D,9/1/2025,14.530,14.830,14.680,0.000,884018 ALCDO,D,9/2/2025,14.510,14.800,14.660,0.000,887258 ALCDO,D,9/3/2025,14.530,14.820,14.680,0.000,887258 ALCDO,D,9/4/2025,14.540,14.840,14.690,0.000,887258 ALCDO,D,9/5/2025,14.570,14.860,14.720,0.000,887257 ALCDO,D,9/8/2025,14.580,14.870,14.730,0.000,887241 ALCDO,D,9/9/2025,14.580,14.870,14.720,0.000,887197 ALCDO,D,9/10/2025,14.580,14.870,14.730,0.000,887914 ALCDO,D,9/11/2025,14.570,14.870,14.720,0.000,889944 ALCDO,D,9/12/2025,14.560,14.850,14.700,0.000,889944 ALCDO,D,9/15/2025,14.570,14.860,14.710,0.000,888584 ALCDO,D,9/16/2025,14.570,14.860,14.710,0.000,888584 ALCDO,D,9/17/2025,14.570,14.860,14.710,0.000,888584 ALCDO,D,9/18/2025,14.560,14.860,14.710,0.000,888584 ALCDO,D,9/19/2025,14.560,14.850,14.710,0.000,885185 ALCDO,D,9/22/2025,14.560,14.860,14.710,0.000,885185 ALCDO,D,9/23/2025,14.560,14.860,14.710,0.000,885185 ALCDO,D,9/24/2025,14.560,14.860,14.710,0.000,884981 ALCDO,D,9/25/2025,14.550,14.840,14.690,0.000,884981 ALCDO,D,9/26/2025,14.560,14.850,14.700,0.000,882735 ALCDO,D,9/29/2025,14.570,14.860,14.710,0.000,882735 ALCDO,D,9/30/2025,14.570,14.860,14.720,0.000,882742 ALCDO,D,10/1/2025,14.580,14.870,14.730,0.000,882742 ALCDO,D,10/2/2025,14.590,14.880,14.740,0.000,884779 ALCDO,D,10/3/2025,14.590,14.880,14.740,0.000,893241 ALCDO,D,10/6/2025,14.580,14.880,14.730,0.000,893241 ALCDO,D,10/7/2025,14.590,14.880,14.730,0.000,893241 ALCDO,D,10/8/2025,14.580,14.870,14.730,0.000,892182 ALCDO,D,10/9/2025,14.590,14.880,14.740,0.000,892554 ALCDO,D,10/10/2025,14.600,14.890,14.740,0.000,892554 ALCDO,D,10/13/2025,14.600,14.900,14.750,0.000,892554 ALCDO,D,10/14/2025,14.610,14.900,14.750,0.000,892554 ALCDO,D,10/15/2025,14.640,14.930,14.780,0.000,892554 ALCDO,D,10/16/2025,14.640,14.940,14.790,0.000,892524 ALCDO,D,10/17/2025,14.630,14.930,14.780,0.000,892524 ALCDO,D,10/20/2025,14.630,14.930,14.780,0.000,892524 ALCDO,D,10/21/2025,14.640,14.940,14.790,0.000,892524 ALCDO,D,10/22/2025,14.640,14.940,14.790,0.000,892524 ALCDO,D,10/23/2025,14.640,14.930,14.780,0.000,892524 ALCDO,D,10/24/2025,14.620,14.920,14.770,0.000,892524 ALCDO,D,10/27/2025,14.630,14.930,14.780,0.000,891516 ALCDO,D,10/29/2025,14.640,14.930,14.790,0.000,891516 ALCDO,D,10/30/2025,14.630,14.930,14.780,0.000,891516 ALCDO,D,10/31/2025,14.640,14.930,14.790,0.000,891516 ALCDO,D,11/3/2025,14.620,14.920,14.770,0.000,891516 ALCDO,D,11/4/2025,14.620,14.910,14.760,0.000,891516 ALCDO,D,11/5/2025,14.610,14.910,14.760,0.000,891523 ALCDO,D,11/6/2025,14.620,14.910,14.770,0.000,888813 ALCDO,D,11/7/2025,14.600,14.900,14.750,0.000,888813 ALCDO,D,11/10/2025,14.600,14.900,14.750,0.000,888472 ALCDO,D,11/11/2025,14.610,14.910,14.760,0.000,888472 ALCDO,D,11/12/2025,14.620,14.910,14.760,0.000,888472 ALCDO,D,11/13/2025,14.600,14.890,14.740,0.000,888472 ALCDO,D,11/14/2025,14.580,14.880,14.730,0.000,888776 ALCDO,D,11/17/2025,14.590,14.880,14.730,0.000,888776 ALCDO,D,11/18/2025,14.590,14.880,14.730,0.000,892162 ALCDO,D,11/19/2025,14.590,14.880,14.740,0.000,892500 ALCDO,D,11/20/2025,14.590,14.890,14.740,0.000,892838 ALCDO,D,11/21/2025,14.580,14.880,14.730,0.000,892838 ALCDO,D,11/24/2025,14.590,14.890,14.740,0.000,895546 ALCDO,D,11/25/2025,14.600,14.900,14.750,0.000,895546 ALCDO,D,11/26/2025,14.600,14.900,14.750,0.000,894868 ALCDO,D,11/27/2025,14.600,14.900,14.750,0.000,893173 ALCDO,D,11/28/2025,14.600,14.900,14.750,0.000,893173 ALCDO,D,12/1/2025,14.590,14.890,14.740,0.000,893173 ALCDO,D,12/2/2025,14.600,14.890,14.750,0.000,895183 ALCDO,D,12/3/2025,14.610,14.900,14.750,0.000,895251 ALCDO,D,12/4/2025,14.600,14.900,14.750,0.000,895454 ALCDO,D,12/5/2025,14.590,14.890,14.740,0.000,895454 ALCDO,D,12/8/2025,14.560,14.850,14.710,0.000,912372 ALCDO,D,12/9/2025,14.560,14.850,14.710,0.000,908972 ALCDO,D,12/10/2025,14.550,14.850,14.700,0.000,908972 ALCDO,D,12/11/2025,14.560,14.860,14.710,0.000,908972 ALCDO,D,12/12/2025,14.560,14.850,14.710,0.000,908972 ALCDO,D,12/15/2025,14.560,14.850,14.710,0.000,909988 ALCDO,D,12/16/2025,14.570,14.860,14.720,0.000,910293 ALCDO,D,12/17/2025,14.560,14.860,14.710,0.000,910293 ALCDO,D,12/18/2025,14.570,14.860,14.710,0.000,909815 ALCDO,D,12/19/2025,14.550,14.840,14.700,0.000,909600 ALCDO,D,12/22/2025,14.550,14.840,14.700,0.000,909600 ALCDO,D,12/23/2025,14.560,14.860,14.710,0.000,909600 ALCDO,D,12/24/2025,14.570,14.860,14.710,0.000,909600 ALCDO,D,12/29/2025,14.580,14.870,14.730,0.000,909600 ALCDO,D,12/30/2025,14.570,14.870,14.720,0.000,909534 ALCDO,D,12/31/2025,14.580,14.870,14.730,0.000,909321 ALCDO,D,1/1/2026,14.580,14.870,14.730,0.000,909321 ALCDO,D,1/2/2026,14.560,14.860,14.710,0.000,909321 ALCDO,D,1/5/2026,14.580,14.870,14.720,0.000,909321 ALCDO,D,1/7/2026,14.610,14.900,14.750,0.000,908401 ALCDO,D,1/8/2026,14.600,14.890,14.750,0.000,908401 ALCDO,D,1/9/2026,14.600,14.900,14.750,0.000,908401 ALCDO,D,1/12/2026,14.610,14.910,14.760,0.000,908401 ALCDO,D,1/13/2026,14.610,14.910,14.760,0.000,908401 ALCDO,D,1/14/2026,14.630,14.920,14.770,0.000,906535 ALCDO,D,1/15/2026,14.620,14.910,14.770,0.000,906535 ALCDO,D,1/16/2026,14.610,14.910,14.760,0.000,906535 ALCDO,D,1/19/2026,14.610,14.910,14.760,0.000,906535 ALCDO,D,1/20/2026,14.610,14.910,14.760,0.000,906535 ALCDO,D,1/21/2026,14.610,14.900,14.760,0.000,905844 ALCDO,D,1/22/2026,14.610,14.910,14.760,0.000,903135 ALCDO,D,1/23/2026,14.600,14.900,14.750,0.000,903135 ALCDO,D,1/26/2026,14.620,14.920,14.770,0.000,903135 ALCDO,D,1/27/2026,14.630,14.920,14.780,0.000,903135 ALCDO,D,1/28/2026,14.640,14.940,14.790,0.000,903135 ALCDO,D,1/29/2026,14.650,14.950,14.800,0.000,903135 ALCDO,D,1/30/2026,14.650,14.950,14.800,0.000,902728 ALCDO,D,2/2/2026,14.640,14.930,14.790,0.000,902524 ALCDO,D,2/3/2026,14.640,14.940,14.790,0.000,902524 ALCDO,D,2/4/2026,14.660,14.950,14.800,0.000,902524 ALCDO,D,2/5/2026,14.650,14.950,14.800,0.000,902524 ALCDO,D,2/6/2026,14.660,14.950,14.800,0.000,902524 ALCDO,D,2/9/2026,14.660,14.960,14.810,0.000,902524 ALCDO,D,2/10/2026,14.670,14.970,14.820,0.000,901179 ALCDO,D,2/11/2026,14.670,14.970,14.820,0.000,904541 ALCDO,D,2/12/2026,14.680,14.980,14.830,0.000,904541 ALCDO,D,2/13/2026,14.680,14.980,14.830,0.000,904541 ALCDO,D,2/17/2026,14.680,14.980,14.830,0.000,910330 ALCDO,D,2/18/2026,14.680,14.980,14.830,0.000,910330 ALCDO,D,2/19/2026,14.680,14.980,14.830,0.000,910330 ALCDO,D,2/20/2026,14.680,14.980,14.830,0.000,910330 ALCDO,D,2/24/2026,14.690,14.990,14.840,0.000,910330 ALCDO,D,2/25/2026,14.690,14.990,14.840,0.000,910330 ALCDO,D,2/26/2026,14.690,14.990,14.840,0.000,910330 ALCDO,D,2/27/2026,14.700,15.000,14.850,0.000,910330 ALCDO,D,3/3/2026,14.620,14.920,14.770,0.000,910296 ALCDO,D,3/4/2026,14.650,14.940,14.800,0.000,909327 ALCDO,D,3/5/2026,14.600,14.890,14.750,0.000,908628 ALCDO,D,3/6/2026,14.570,14.860,14.720,0.000,908628 ALCDO,D,3/10/2026,14.590,14.890,14.740,0.000,909374 ALCDO,D,3/11/2026,14.520,14.820,14.670,0.000,909374 ALCDO,D,3/12/2026,14.490,14.780,14.640,0.000,909374 ALCDO,D,3/13/2026,14.470,14.760,14.610,0.000,909374 ALCDO,D,3/16/2026,14.490,14.780,14.630,0.000,909374 ALCDO,D,3/17/2026,14.510,14.810,14.660,0.000,907323 ALCDO,D,3/18/2026,14.500,14.790,14.640,0.000,907323 ALCDO,D,3/19/2026,14.440,14.740,14.590,0.000,906885 ALCDO,D,3/20/2026,14.400,14.690,14.540,0.000,926831 ALCDO,D,3/23/2026,14.410,14.710,14.560,0.000,926831 ALCDO,D,3/24/2026,14.390,14.680,14.530,0.000,927174 ALCDO,D,3/26/2026,14.370,14.660,14.520,0.000,920854 ALCDO,D,3/27/2026,14.360,14.650,14.500,0.000,920854 ALCDO,D,3/30/2026,14.380,14.670,14.520,0.000,920854 ALCDO,D,3/31/2026,14.400,14.690,14.540,0.000,920372 ALCDO,D,4/1/2026,14.440,14.740,14.590,0.000,920372 ALCDO,D,4/2/2026,14.450,14.740,14.590,0.000,920372 ALCDO,D,4/3/2026,14.450,14.740,14.590,0.000,920372 ALCDO,D,4/6/2026,14.450,14.740,14.590,0.000,920372 ALCDO,D,4/7/2026,14.400,14.690,14.550,0.000,920372 ALCDO,D,4/8/2026,14.530,14.830,14.680,0.000,920372 ALCDO,D,4/9/2026,14.520,14.810,14.660,0.000,920372 ALCDO,D,4/14/2026,14.520,14.820,14.670,0.000,920372 ALCDO,D,4/15/2026,14.520,14.810,14.670,0.000,920372 ALCDO,D,4/16/2026,14.530,14.830,14.680,0.000,919485 ALCDO,D,4/17/2026,14.580,14.880,14.730,0.000,919485 ALCDO,D,4/20/2026,14.570,14.860,14.710,0.000,919485 ALCDO,D,4/21/2026,14.540,14.840,14.690,0.000,919485 ALCDO,D,4/22/2026,14.530,14.830,14.680,0.000,922201 ALCDO,D,4/23/2026,14.520,14.820,14.670,0.000,922201 ALCDO,D,4/24/2026,14.530,14.820,14.680,0.000,921520 ALCDO,D,4/27/2026,14.510,14.810,14.660,0.000,921520 ALCDO,D,4/28/2026,14.490,14.780,14.630,0.000,921520 ALCDO,D,4/29/2026,14.450,14.740,14.600,0.000,912384 ALCDO,D,4/30/2026,14.500,14.790,14.640,0.000,912295 ALCDO,D,5/4/2026,14.470,14.760,14.610,0.000,912295 ALCDO,D,5/5/2026,14.480,14.780,14.630,0.000,912295 ALCDO,D,5/6/2026,14.540,14.830,14.680,0.000,911189 ALCDO,D,5/7/2026,14.530,14.830,14.680,0.000,911189 ALCDO,D,5/8/2026,14.530,14.820,14.680,0.000,907804 ALCDO,D,5/12/2026,14.480,14.770,14.620,0.000,908145 ALCDO,D,5/13/2026,14.480,14.770,14.630,0.000,908145 ALCDO,D,5/14/2026,14.520,14.810,14.660,0.000,908145 ALCDO,D,5/15/2026,14.460,14.760,14.610,0.000,908145 ALCDO,D,5/18/2026,14.480,14.770,14.630,0.000,907598 ALCDO,D,5/19/2026,14.460,14.750,14.610,0.000,907260 ALCDO,D,5/20/2026,14.510,14.800,14.650,0.000,906989 ALCDO,D,5/21/2026,14.500,14.790,14.640,0.000,906186 ALCDO,D,5/22/2026,14.530,14.820,14.670,0.000,906186 ALCDO,D,5/25/2026,14.580,14.870,14.730,0.000,906186 ALCDO,D,5/26/2026,14.560,14.850,14.710,0.000,906171 ALCDO,D,5/27/2026,14.560,14.860,14.710,0.000,906062 ALCDO,D,5/28/2026,14.580,14.870,14.720,0.000,906062 ALCDO,D,5/29/2026,14.590,14.890,14.740,0.000,906062 ALCDO,D,6/2/2026,14.570,14.870,14.720,0.000,906062 ALCDO,D,6/3/2026,14.550,14.840,14.690,0.000,906062 ALCDO,D,6/4/2026,14.560,14.850,14.700,0.000,906062 ALCDO,D,6/5/2026,14.550,14.840,14.690,0.000,905925 ALCDO,D,6/8/2026,14.540,14.830,14.680,0.000,905925 ALCDO,D,6/9/2026,14.550,14.840,14.700,0.000,905925 ALCDO,D,6/10/2026,14.530,14.820,14.670,0.000,905925 ALCDO,D,6/11/2026,14.550,14.840,14.700,0.000,903534