<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ALGDFE,D,11/25/2019,10.010,10.010,10.010,0.000,4347669
ALGDFE,D,11/26/2019,10.020,10.020,10.020,0.000,4399938
ALGDFE,D,11/27/2019,10.020,10.020,10.020,0.000,4378703
ALGDFE,D,11/28/2019,10.020,10.020,10.020,0.000,4384436
ALGDFE,D,11/29/2019,10.020,10.020,10.020,0.000,4374654
ALGDFE,D,12/2/2019,10.010,10.010,10.010,0.000,4364674
ALGDFE,D,12/3/2019,10.020,10.020,10.020,0.000,4360381
ALGDFE,D,12/4/2019,10.020,10.020,10.020,0.000,4350461
ALGDFE,D,12/5/2019,10.010,10.010,10.010,0.000,4350461
ALGDFE,D,12/6/2019,10.010,10.010,10.010,0.000,4350461
ALGDFE,D,12/9/2019,10.020,10.020,10.020,0.000,4350461
ALGDFE,D,12/10/2019,10.020,10.020,10.020,0.000,4350461
ALGDFE,D,12/11/2019,10.020,10.020,10.020,0.000,4355120
ALGDFE,D,12/12/2019,10.010,10.010,10.010,0.000,4346411
ALGDFE,D,12/13/2019,10.010,10.010,10.010,0.000,4333986
ALGDFE,D,12/16/2019,10.010,10.010,10.010,0.000,4334980
ALGDFE,D,12/17/2019,10.010,10.010,10.010,0.000,4334980
ALGDFE,D,12/18/2019,10.010,10.010,10.010,0.000,4324989
ALGDFE,D,12/19/2019,10.010,10.010,10.010,0.000,4314458
ALGDFE,D,12/20/2019,10.000,10.000,10.000,0.000,4298458
ALGDFE,D,12/23/2019,10.000,10.000,10.000,0.000,4298458
ALGDFE,D,12/24/2019,10.000,10.000,10.000,0.000,4298458
ALGDFE,D,12/27/2019,10.010,10.010,10.010,0.000,4297392
ALGDFE,D,12/30/2019,10.000,10.000,10.000,0.000,4277643
ALGDFE,D,12/31/2019,10.000,10.000,10.000,0.000,4277643
ALGDFE,D,1/1/2020,10.000,10.000,10.000,0.000,4277643
ALGDFE,D,1/3/2020,10.010,10.010,10.010,0.000,4266664
ALGDFE,D,1/7/2020,10.010,10.010,10.010,0.000,4266664
ALGDFE,D,1/8/2020,10.000,10.000,10.000,0.000,4263664
ALGDFE,D,1/10/2020,10.000,10.000,10.000,0.000,4250226
ALGDFE,D,1/13/2020,10.000,10.000,10.000,0.000,4250226
ALGDFE,D,1/14/2020,10.000,10.000,10.000,0.000,4253403
ALGDFE,D,1/15/2020,10.000,10.000,10.000,0.000,4242126
ALGDFE,D,1/16/2020,10.000,10.000,10.000,0.000,4230381
ALGDFE,D,1/17/2020,10.000,10.000,10.000,0.000,4209818
ALGDFE,D,1/20/2020,10.000,10.000,10.000,0.000,4203004
ALGDFE,D,1/21/2020,10.000,10.000,10.000,0.000,4194138
ALGDFE,D,1/22/2020,10.010,10.010,10.010,0.000,4179924
ALGDFE,D,1/23/2020,10.010,10.010,10.010,0.000,4179910
ALGDFE,D,1/24/2020,10.010,10.010,10.010,0.000,4148311
ALGDFE,D,1/27/2020,10.030,10.030,10.030,0.000,4143311
ALGDFE,D,1/28/2020,10.030,10.030,10.030,0.000,4141302
ALGDFE,D,1/29/2020,10.030,10.030,10.030,0.000,4141302
ALGDFE,D,1/30/2020,10.040,10.040,10.040,0.000,4141302
ALGDFE,D,1/31/2020,10.040,10.040,10.040,0.000,4141302
ALGDFE,D,2/3/2020,10.040,10.040,10.040,0.000,4141302
ALGDFE,D,2/4/2020,10.030,10.030,10.030,0.000,4137002
ALGDFE,D,2/5/2020,10.030,10.030,10.030,0.000,4138981
ALGDFE,D,2/6/2020,10.020,10.020,10.020,0.000,4136981
ALGDFE,D,2/7/2020,10.030,10.030,10.030,0.000,4028504
ALGDFE,D,2/10/2020,10.030,10.030,10.030,0.000,4027499
ALGDFE,D,2/11/2020,10.030,10.030,10.030,0.000,4019915
ALGDFE,D,2/12/2020,10.030,10.030,10.030,0.000,4018717
ALGDFE,D,2/13/2020,10.030,10.030,10.030,0.000,4015775
ALGDFE,D,2/14/2020,10.030,10.030,10.030,0.000,3991088
ALGDFE,D,2/17/2020,10.030,10.030,10.030,0.000,3988088
ALGDFE,D,2/18/2020,10.030,10.030,10.030,0.000,3977156
ALGDFE,D,2/19/2020,10.030,10.030,10.030,0.000,3967176
ALGDFE,D,2/20/2020,10.040,10.040,10.040,0.000,3966614
ALGDFE,D,2/21/2020,10.040,10.040,10.040,0.000,3971576
ALGDFE,D,2/24/2020,10.050,10.050,10.050,0.000,3967300
ALGDFE,D,2/25/2020,10.050,10.050,10.050,0.000,3892568
ALGDFE,D,2/26/2020,10.050,10.050,10.050,0.000,3879568
ALGDFE,D,2/27/2020,10.040,10.040,10.040,0.000,3879568
ALGDFE,D,2/28/2020,10.030,10.030,10.030,0.000,3867584
ALGDFE,D,3/3/2020,10.030,10.030,10.030,0.000,3839749
ALGDFE,D,3/4/2020,10.040,10.040,10.040,0.000,3828773
ALGDFE,D,3/5/2020,10.040,10.040,10.040,0.000,3867101
ALGDFE,D,3/6/2020,10.030,10.030,10.030,0.000,3859177
ALGDFE,D,3/9/2020,9.990,9.990,9.990,0.000,3885696
ALGDFE,D,3/10/2020,9.970,9.970,9.970,0.000,3834251
ALGDFE,D,3/11/2020,9.970,9.970,9.970,0.000,3823309
ALGDFE,D,3/12/2020,9.970,9.970,9.970,0.000,3823309
ALGDFE,D,3/13/2020,9.890,9.890,9.890,0.000,3749504
ALGDFE,D,3/16/2020,9.840,9.840,9.840,0.000,3713852
ALGDFE,D,3/17/2020,9.800,9.800,9.800,0.000,3692420
ALGDFE,D,3/18/2020,9.720,9.720,9.720,0.000,3643752
ALGDFE,D,3/19/2020,9.670,9.670,9.670,0.000,3570927
ALGDFE,D,3/20/2020,9.680,9.680,9.680,0.000,3509659
ALGDFE,D,3/23/2020,9.680,9.680,9.680,0.000,3495272
ALGDFE,D,3/24/2020,9.660,9.660,9.660,0.000,3455901
ALGDFE,D,3/26/2020,9.690,9.690,9.690,0.000,3434058
ALGDFE,D,3/27/2020,9.720,9.720,9.720,0.000,3431712
ALGDFE,D,3/30/2020,9.720,9.720,9.720,0.000,3430420
ALGDFE,D,3/31/2020,9.730,9.730,9.730,0.000,3252264
ALGDFE,D,4/1/2020,9.730,9.730,9.730,0.000,3233789
ALGDFE,D,4/2/2020,9.730,9.730,9.730,0.000,3233789
ALGDFE,D,4/3/2020,9.720,9.720,9.720,0.000,3227316
ALGDFE,D,4/6/2020,9.720,9.720,9.720,0.000,3227316
ALGDFE,D,4/7/2020,9.730,9.730,9.730,0.000,3227316
ALGDFE,D,4/8/2020,9.730,9.730,9.730,0.000,3227316
ALGDFE,D,4/9/2020,9.730,9.730,9.730,0.000,3227316
ALGDFE,D,4/10/2020,9.730,9.730,9.730,0.000,3227316
ALGDFE,D,4/13/2020,9.750,9.750,9.750,0.000,3227316
ALGDFE,D,4/14/2020,9.780,9.780,9.780,0.000,3225468
ALGDFE,D,4/15/2020,9.790,9.790,9.790,0.000,3220537
ALGDFE,D,4/16/2020,9.790,9.790,9.790,0.000,3207259
ALGDFE,D,4/21/2020,9.770,9.770,9.770,0.000,3207259
ALGDFE,D,4/22/2020,9.760,9.760,9.760,0.000,3207767
ALGDFE,D,4/23/2020,9.770,9.770,9.770,0.000,3207767
ALGDFE,D,4/24/2020,9.790,9.790,9.790,0.000,3207767
ALGDFE,D,4/27/2020,9.790,9.790,9.790,0.000,3207767
ALGDFE,D,4/28/2020,9.810,9.810,9.810,0.000,3207767
ALGDFE,D,4/29/2020,9.810,9.810,9.810,0.000,3207767
ALGDFE,D,4/30/2020,9.820,9.820,9.820,0.000,3207767
ALGDFE,D,5/4/2020,9.820,9.820,9.820,0.000,3207767
ALGDFE,D,5/5/2020,9.820,9.820,9.820,0.000,3207767
ALGDFE,D,5/6/2020,9.810,9.810,9.810,0.000,3207767
ALGDFE,D,5/7/2020,9.810,9.810,9.810,0.000,3196800
ALGDFE,D,5/8/2020,9.810,9.810,9.810,0.000,3186817
ALGDFE,D,5/11/2020,9.810,9.810,9.810,0.000,3186817
ALGDFE,D,5/12/2020,9.820,9.820,9.820,0.000,3167839
ALGDFE,D,5/13/2020,9.820,9.820,9.820,0.000,3117839
ALGDFE,D,5/14/2020,9.820,9.820,9.820,0.000,3117839
ALGDFE,D,5/15/2020,9.810,9.810,9.810,0.000,3117839
ALGDFE,D,5/18/2020,9.810,9.810,9.810,0.000,3109839
ALGDFE,D,5/19/2020,9.820,9.820,9.820,0.000,3109839
ALGDFE,D,5/20/2020,9.820,9.820,9.820,0.000,3109839
ALGDFE,D,5/21/2020,9.830,9.830,9.830,0.000,3103864
ALGDFE,D,5/22/2020,9.840,9.840,9.840,0.000,3103864
ALGDFE,D,5/25/2020,9.840,9.840,9.840,0.000,3103864
ALGDFE,D,5/26/2020,9.850,9.850,9.850,0.000,3101764
ALGDFE,D,5/27/2020,9.860,9.860,9.860,0.000,3101563
ALGDFE,D,5/28/2020,9.870,9.870,9.870,0.000,3101563
ALGDFE,D,5/29/2020,9.870,9.870,9.870,0.000,3101563
ALGDFE,D,6/1/2020,9.880,9.880,9.880,0.000,3101563
ALGDFE,D,6/2/2020,9.890,9.890,9.890,0.000,3101563
ALGDFE,D,6/3/2020,9.900,9.900,9.900,0.000,3101563
ALGDFE,D,6/4/2020,9.910,9.910,9.910,0.000,3099713
ALGDFE,D,6/5/2020,9.920,9.920,9.920,0.000,3092425
ALGDFE,D,6/9/2020,9.930,9.930,9.930,0.000,3101369
ALGDFE,D,6/10/2020,9.930,9.930,9.930,0.000,3088982
ALGDFE,D,6/11/2020,9.930,9.930,9.930,0.000,3088982
ALGDFE,D,6/12/2020,9.930,9.930,9.930,0.000,3088982
ALGDFE,D,6/15/2020,9.930,9.930,9.930,0.000,3045400
ALGDFE,D,6/16/2020,9.940,9.940,9.940,0.000,3041339
ALGDFE,D,6/17/2020,9.950,9.950,9.950,0.000,3044856
ALGDFE,D,6/18/2020,9.940,9.940,9.940,0.000,3035066
ALGDFE,D,6/19/2020,9.950,9.950,9.950,0.000,3033262
ALGDFE,D,6/22/2020,9.950,9.950,9.950,0.000,3033262
ALGDFE,D,6/23/2020,9.950,9.950,9.950,0.000,3028287
ALGDFE,D,6/24/2020,9.950,9.950,9.950,0.000,3021348
ALGDFE,D,6/25/2020,9.950,9.950,9.950,0.000,3012073
ALGDFE,D,6/26/2020,9.940,9.940,9.940,0.000,3012073
ALGDFE,D,6/29/2020,9.940,9.940,9.940,0.000,3012073
ALGDFE,D,6/30/2020,9.950,9.950,9.950,0.000,3012073
ALGDFE,D,7/1/2020,9.940,9.940,9.940,0.000,3012073
ALGDFE,D,7/2/2020,9.950,9.950,9.950,0.000,3012073
ALGDFE,D,7/3/2020,9.950,9.950,9.950,0.000,3012073
ALGDFE,D,7/6/2020,9.960,9.960,9.960,0.000,3011186
ALGDFE,D,7/7/2020,9.960,9.960,9.960,0.000,3011186
ALGDFE,D,7/8/2020,9.960,9.960,9.960,0.000,3006146
ALGDFE,D,7/9/2020,9.960,9.960,9.960,0.000,2990984
ALGDFE,D,7/10/2020,9.960,9.960,9.960,0.000,2983192
ALGDFE,D,7/13/2020,9.960,9.960,9.960,0.000,2982937
ALGDFE,D,7/14/2020,9.960,9.960,9.960,0.000,2997024
ALGDFE,D,7/15/2020,9.960,9.960,9.960,0.000,2997024
ALGDFE,D,7/16/2020,9.970,9.970,9.970,0.000,2997024
ALGDFE,D,7/17/2020,9.970,9.970,9.970,0.000,2987365
ALGDFE,D,7/20/2020,9.980,9.980,9.980,0.000,2987365
ALGDFE,D,7/21/2020,9.990,9.990,9.990,0.000,2987365
ALGDFE,D,7/22/2020,9.990,9.990,9.990,0.000,2987365
ALGDFE,D,7/23/2020,10.000,10.000,10.000,0.000,2987365
ALGDFE,D,7/24/2020,9.990,9.990,9.990,0.000,2987365
ALGDFE,D,7/27/2020,9.990,9.990,9.990,0.000,2987365
ALGDFE,D,7/28/2020,10.000,10.000,10.000,0.000,2987365
ALGDFE,D,7/29/2020,10.000,10.000,10.000,0.000,2987365
ALGDFE,D,7/30/2020,10.000,10.000,10.000,0.000,2986365
ALGDFE,D,7/31/2020,10.000,10.000,10.000,0.000,2986365
ALGDFE,D,8/3/2020,10.000,10.000,10.000,0.000,2986365
ALGDFE,D,8/4/2020,10.000,10.000,10.000,0.000,2986365
ALGDFE,D,8/5/2020,10.000,10.000,10.000,0.000,2986365
ALGDFE,D,8/6/2020,10.010,10.010,10.010,0.000,2996301
ALGDFE,D,8/7/2020,10.010,10.010,10.010,0.000,2996301
ALGDFE,D,8/10/2020,10.010,10.010,10.010,0.000,3005834
ALGDFE,D,8/11/2020,10.010,10.010,10.010,0.000,3009309
ALGDFE,D,8/12/2020,10.010,10.010,10.010,0.000,3009309
ALGDFE,D,8/13/2020,10.010,10.010,10.010,0.000,3009309
ALGDFE,D,8/14/2020,10.010,10.010,10.010,0.000,3009309
ALGDFE,D,8/17/2020,10.010,10.010,10.010,0.000,2997209
ALGDFE,D,8/18/2020,10.010,10.010,10.010,0.000,2997209
ALGDFE,D,8/19/2020,10.010,10.010,10.010,0.000,2997209
ALGDFE,D,8/20/2020,10.020,10.020,10.020,0.000,2981207
ALGDFE,D,8/21/2020,10.020,10.020,10.020,0.000,2978257
ALGDFE,D,8/24/2020,10.020,10.020,10.020,0.000,2978257
ALGDFE,D,8/25/2020,10.010,10.010,10.010,0.000,2978257
ALGDFE,D,8/26/2020,10.010,10.010,10.010,0.000,2969477
ALGDFE,D,8/27/2020,10.010,10.010,10.010,0.000,2967977
ALGDFE,D,8/28/2020,10.010,10.010,10.010,0.000,2971946
ALGDFE,D,8/31/2020,10.010,10.010,10.010,0.000,2971946
ALGDFE,D,9/1/2020,10.010,10.010,10.010,0.000,2971946
ALGDFE,D,9/2/2020,10.020,10.020,10.020,0.000,2969426
ALGDFE,D,9/3/2020,10.020,10.020,10.020,0.000,2967445
ALGDFE,D,9/4/2020,10.020,10.020,10.020,0.000,2962507
ALGDFE,D,9/7/2020,10.020,10.020,10.020,0.000,2959522
ALGDFE,D,9/8/2020,10.020,10.020,10.020,0.000,2971443
ALGDFE,D,9/9/2020,10.020,10.020,10.020,0.000,2969845
ALGDFE,D,9/10/2020,10.010,10.010,10.010,0.000,2969845
ALGDFE,D,9/11/2020,10.020,10.020,10.020,0.000,2960073
ALGDFE,D,9/14/2020,10.020,10.020,10.020,0.000,2960073
ALGDFE,D,9/15/2020,10.020,10.020,10.020,0.000,2960073
ALGDFE,D,9/16/2020,10.020,10.020,10.020,0.000,2947573
ALGDFE,D,9/17/2020,10.020,10.020,10.020,0.000,2940076
ALGDFE,D,9/18/2020,10.020,10.020,10.020,0.000,2940076
ALGDFE,D,9/21/2020,10.020,10.020,10.020,0.000,2940076
ALGDFE,D,9/22/2020,10.020,10.020,10.020,0.000,2940076
ALGDFE,D,9/23/2020,10.020,10.020,10.020,0.000,2939677
ALGDFE,D,9/24/2020,10.010,10.010,10.010,0.000,2934897
ALGDFE,D,9/25/2020,10.010,10.010,10.010,0.000,2934897
ALGDFE,D,9/28/2020,10.010,10.010,10.010,0.000,2937580
ALGDFE,D,9/29/2020,10.020,10.020,10.020,0.000,2927688
ALGDFE,D,9/30/2020,10.020,10.020,10.020,0.000,2927688
ALGDFE,D,10/1/2020,10.020,10.020,10.020,0.000,2927688
ALGDFE,D,10/2/2020,10.020,10.020,10.020,0.000,2915769
ALGDFE,D,10/5/2020,10.020,10.020,10.020,0.000,2915309
ALGDFE,D,10/6/2020,10.030,10.030,10.030,0.000,2875982
ALGDFE,D,10/7/2020,10.030,10.030,10.030,0.000,2875982
ALGDFE,D,10/8/2020,10.030,10.030,10.030,0.000,2846087
ALGDFE,D,10/9/2020,10.040,10.040,10.040,0.000,2848049
ALGDFE,D,10/12/2020,10.040,10.040,10.040,0.000,2850031
ALGDFE,D,10/13/2020,10.040,10.040,10.040,0.000,2850031
ALGDFE,D,10/14/2020,10.050,10.050,10.050,0.000,2837546
ALGDFE,D,10/15/2020,10.050,10.050,10.050,0.000,2833705
ALGDFE,D,10/16/2020,10.050,10.050,10.050,0.000,2832408
ALGDFE,D,10/19/2020,10.050,10.050,10.050,0.000,2832028
ALGDFE,D,10/20/2020,10.050,10.050,10.050,0.000,2822572
ALGDFE,D,10/21/2020,10.040,10.040,10.040,0.000,2819570
ALGDFE,D,10/22/2020,10.040,10.040,10.040,0.000,2814574
ALGDFE,D,10/23/2020,10.040,10.040,10.040,0.000,2810634
ALGDFE,D,10/26/2020,10.040,10.040,10.040,0.000,2806567
ALGDFE,D,10/27/2020,10.040,10.040,10.040,0.000,2806567
ALGDFE,D,10/29/2020,10.040,10.040,10.040,0.000,2806567
ALGDFE,D,10/30/2020,10.040,10.040,10.040,0.000,2812514
ALGDFE,D,11/2/2020,10.040,10.040,10.040,0.000,2812514
ALGDFE,D,11/3/2020,10.040,10.040,10.040,0.000,2812514
ALGDFE,D,11/4/2020,10.050,10.050,10.050,0.000,2797976
ALGDFE,D,11/5/2020,10.060,10.060,10.060,0.000,2792980
ALGDFE,D,11/6/2020,10.060,10.060,10.060,0.000,2792980
ALGDFE,D,11/9/2020,10.060,10.060,10.060,0.000,2787116
ALGDFE,D,11/10/2020,10.060,10.060,10.060,0.000,2787116
ALGDFE,D,11/11/2020,10.060,10.060,10.060,0.000,2766173
ALGDFE,D,11/12/2020,10.070,10.070,10.070,0.000,2766668
ALGDFE,D,11/13/2020,10.070,10.070,10.070,0.000,2743821
ALGDFE,D,11/16/2020,10.070,10.070,10.070,0.000,2743821
ALGDFE,D,11/17/2020,10.080,10.080,10.080,0.000,2743821
ALGDFE,D,11/19/2020,10.080,10.080,10.080,0.000,2743609
ALGDFE,D,11/20/2020,10.080,10.080,10.080,0.000,2720727
ALGDFE,D,11/23/2020,10.080,10.080,10.080,0.000,2715700
ALGDFE,D,11/24/2020,10.090,10.090,10.090,0.000,2715700
ALGDFE,D,11/25/2020,10.090,10.090,10.090,0.000,2703736
ALGDFE,D,11/26/2020,10.090,10.090,10.090,0.000,2703736
ALGDFE,D,11/27/2020,10.090,10.090,10.090,0.000,2703705
ALGDFE,D,11/30/2020,10.090,10.090,10.090,0.000,2703705
ALGDFE,D,12/1/2020,10.090,10.090,10.090,0.000,2688902
ALGDFE,D,12/2/2020,10.090,10.090,10.090,0.000,2688902
ALGDFE,D,12/3/2020,10.090,10.090,10.090,0.000,2688902
ALGDFE,D,12/4/2020,10.090,10.090,10.090,0.000,2683615
ALGDFE,D,12/7/2020,10.100,10.100,10.100,0.000,2690516
ALGDFE,D,12/8/2020,10.100,10.100,10.100,0.000,2684671
ALGDFE,D,12/9/2020,10.100,10.100,10.100,0.000,2684671
ALGDFE,D,12/10/2020,10.100,10.100,10.100,0.000,2683673
ALGDFE,D,12/11/2020,10.100,10.100,10.100,0.000,2683673
ALGDFE,D,12/14/2020,10.100,10.100,10.100,0.000,2677758
ALGDFE,D,12/15/2020,10.100,10.100,10.100,0.000,2677758
ALGDFE,D,12/16/2020,10.100,10.100,10.100,0.000,2677758
ALGDFE,D,12/17/2020,10.100,10.100,10.100,0.000,2657758
ALGDFE,D,12/18/2020,10.100,10.100,10.100,0.000,2655758
ALGDFE,D,12/21/2020,10.100,10.100,10.100,0.000,2655758
ALGDFE,D,12/22/2020,10.100,10.100,10.100,0.000,2654906
ALGDFE,D,12/23/2020,10.090,10.090,10.090,0.000,2654906
ALGDFE,D,12/24/2020,10.090,10.090,10.090,0.000,2654906
ALGDFE,D,12/28/2020,10.090,10.090,10.090,0.000,2654906
ALGDFE,D,12/29/2020,10.100,10.100,10.100,0.000,2659830
ALGDFE,D,12/30/2020,10.100,10.100,10.100,0.000,2659830
ALGDFE,D,12/31/2020,10.100,10.100,10.100,0.000,2659830
ALGDFE,D,1/1/2021,10.100,10.100,10.100,0.000,2659830
ALGDFE,D,1/5/2021,10.100,10.100,10.100,0.000,2659830
ALGDFE,D,1/7/2021,10.100,10.100,10.100,0.000,2660323
ALGDFE,D,1/8/2021,10.100,10.100,10.100,0.000,2665138
ALGDFE,D,1/11/2021,10.100,10.100,10.100,0.000,2589625
ALGDFE,D,1/12/2021,10.090,10.090,10.090,0.000,2595531
ALGDFE,D,1/13/2021,10.090,10.090,10.090,0.000,2595531
ALGDFE,D,1/14/2021,10.100,10.100,10.100,0.000,2612207
ALGDFE,D,1/15/2021,10.100,10.100,10.100,0.000,2612207
ALGDFE,D,1/18/2021,10.090,10.090,10.090,0.000,2610225
ALGDFE,D,1/19/2021,10.090,10.090,10.090,0.000,2598155
ALGDFE,D,1/20/2021,10.100,10.100,10.100,0.000,2591868
ALGDFE,D,1/21/2021,10.090,10.090,10.090,0.000,2591840
ALGDFE,D,1/22/2021,10.090,10.090,10.090,0.000,2543506
ALGDFE,D,1/25/2021,10.090,10.090,10.090,0.000,2542983
ALGDFE,D,1/26/2021,10.090,10.090,10.090,0.000,2542983
ALGDFE,D,1/27/2021,10.090,10.090,10.090,0.000,2544330
ALGDFE,D,1/28/2021,10.090,10.090,10.090,0.000,2544330
ALGDFE,D,1/29/2021,10.090,10.090,10.090,0.000,2545808
ALGDFE,D,2/1/2021,10.090,10.090,10.090,0.000,2535883
ALGDFE,D,2/2/2021,10.090,10.090,10.090,0.000,2522362
ALGDFE,D,2/3/2021,10.090,10.090,10.090,0.000,2517392
ALGDFE,D,2/4/2021,10.090,10.090,10.090,0.000,2551478
ALGDFE,D,2/5/2021,10.090,10.090,10.090,0.000,2546485
ALGDFE,D,2/8/2021,10.090,10.090,10.090,0.000,2552395
ALGDFE,D,2/9/2021,10.090,10.090,10.090,0.000,2542606
ALGDFE,D,2/10/2021,10.090,10.090,10.090,0.000,2537495
ALGDFE,D,2/11/2021,10.090,10.090,10.090,0.000,2542561
ALGDFE,D,2/12/2021,10.090,10.090,10.090,0.000,2534612
ALGDFE,D,2/15/2021,10.090,10.090,10.090,0.000,2533242
ALGDFE,D,2/16/2021,10.080,10.080,10.080,0.000,2533242
ALGDFE,D,2/17/2021,10.080,10.080,10.080,0.000,2503250
ALGDFE,D,2/18/2021,10.080,10.080,10.080,0.000,2541423
ALGDFE,D,2/19/2021,10.070,10.070,10.070,0.000,2546352
ALGDFE,D,2/22/2021,10.070,10.070,10.070,0.000,2557345
ALGDFE,D,2/23/2021,10.070,10.070,10.070,0.000,2558966
ALGDFE,D,2/24/2021,10.060,10.060,10.060,0.000,2567457
ALGDFE,D,2/25/2021,10.050,10.050,10.050,0.000,2554739
ALGDFE,D,2/26/2021,10.050,10.050,10.050,0.000,2559481
ALGDFE,D,3/1/2021,10.060,10.060,10.060,0.000,2561259
ALGDFE,D,3/2/2021,10.060,10.060,10.060,0.000,2563227
ALGDFE,D,3/3/2021,10.060,10.060,10.060,0.000,2563227
ALGDFE,D,3/4/2021,10.060,10.060,10.060,0.000,2527838
ALGDFE,D,3/5/2021,10.060,10.060,10.060,0.000,2515550
ALGDFE,D,3/8/2021,10.060,10.060,10.060,0.000,2517024
ALGDFE,D,3/9/2021,10.060,10.060,10.060,0.000,2519824
ALGDFE,D,3/10/2021,10.060,10.060,10.060,0.000,2519824
ALGDFE,D,3/11/2021,10.070,10.070,10.070,0.000,2530197
ALGDFE,D,3/12/2021,10.060,10.060,10.060,0.000,2530197
ALGDFE,D,3/16/2021,10.070,10.070,10.070,0.000,2529880
ALGDFE,D,3/17/2021,10.060,10.060,10.060,0.000,2531599
ALGDFE,D,3/19/2021,10.060,10.060,10.060,0.000,2532494
ALGDFE,D,3/22/2021,10.060,10.060,10.060,0.000,2537436
ALGDFE,D,3/23/2021,10.060,10.060,10.060,0.000,2537436
ALGDFE,D,3/24/2021,10.060,10.060,10.060,0.000,2539214
ALGDFE,D,3/26/2021,10.060,10.060,10.060,0.000,2537149
ALGDFE,D,3/29/2021,10.060,10.060,10.060,0.000,2539121
ALGDFE,D,3/30/2021,10.060,10.060,10.060,0.000,2535119
ALGDFE,D,3/31/2021,10.060,10.060,10.060,0.000,2535119
ALGDFE,D,4/1/2021,10.060,10.060,10.060,0.000,2535119
ALGDFE,D,4/2/2021,10.060,10.060,10.060,0.000,2535119
ALGDFE,D,4/5/2021,10.060,10.060,10.060,0.000,2536600
ALGDFE,D,4/6/2021,10.060,10.060,10.060,0.000,2531644
ALGDFE,D,4/7/2021,10.070,10.070,10.070,0.000,2536084
ALGDFE,D,4/8/2021,10.070,10.070,10.070,0.000,2515525
ALGDFE,D,4/9/2021,10.060,10.060,10.060,0.000,2517889
ALGDFE,D,4/12/2021,10.060,10.060,10.060,0.000,2517889
ALGDFE,D,4/13/2021,10.060,10.060,10.060,0.000,2517889
ALGDFE,D,4/14/2021,10.060,10.060,10.060,0.000,2521433
ALGDFE,D,4/15/2021,10.060,10.060,10.060,0.000,2515255
ALGDFE,D,4/16/2021,10.060,10.060,10.060,0.000,2509762
ALGDFE,D,4/19/2021,10.060,10.060,10.060,0.000,2509251
ALGDFE,D,4/20/2021,10.060,10.060,10.060,0.000,2509251
ALGDFE,D,4/21/2021,10.060,10.060,10.060,0.000,2509251
ALGDFE,D,4/22/2021,10.060,10.060,10.060,0.000,2516645
ALGDFE,D,4/23/2021,10.060,10.060,10.060,0.000,2516645
ALGDFE,D,4/26/2021,10.060,10.060,10.060,0.000,2505730
ALGDFE,D,4/27/2021,10.060,10.060,10.060,0.000,2502603
ALGDFE,D,4/28/2021,10.060,10.060,10.060,0.000,2502603
ALGDFE,D,4/29/2021,10.050,10.050,10.050,0.000,2499911
ALGDFE,D,5/5/2021,10.050,10.050,10.050,0.000,2499911
ALGDFE,D,5/6/2021,10.050,10.050,10.050,0.000,2499911
ALGDFE,D,5/7/2021,10.050,10.050,10.050,0.000,2491707
ALGDFE,D,5/10/2021,10.050,10.050,10.050,0.000,2500248
ALGDFE,D,5/11/2021,10.050,10.050,10.050,0.000,2500248
ALGDFE,D,5/12/2021,10.050,10.050,10.050,0.000,2500248
ALGDFE,D,5/13/2021,10.050,10.050,10.050,0.000,2498924
ALGDFE,D,5/14/2021,10.040,10.040,10.040,0.000,2487926
ALGDFE,D,5/17/2021,10.040,10.040,10.040,0.000,2474085
ALGDFE,D,5/18/2021,10.040,10.040,10.040,0.000,2474085
ALGDFE,D,5/19/2021,10.040,10.040,10.040,0.000,2468508
ALGDFE,D,5/20/2021,10.030,10.030,10.030,0.000,2464811
ALGDFE,D,5/21/2021,10.030,10.030,10.030,0.000,2464811
ALGDFE,D,5/24/2021,10.040,10.040,10.040,0.000,2467290
ALGDFE,D,5/25/2021,10.040,10.040,10.040,0.000,2459571
ALGDFE,D,5/26/2021,10.050,10.050,10.050,0.000,2449716
ALGDFE,D,5/27/2021,10.040,10.040,10.040,0.000,2451688
ALGDFE,D,5/28/2021,10.050,10.050,10.050,0.000,2466826
ALGDFE,D,5/31/2021,10.050,10.050,10.050,0.000,2450041
ALGDFE,D,6/1/2021,10.050,10.050,10.050,0.000,2450041
ALGDFE,D,6/2/2021,10.050,10.050,10.050,0.000,2459945
ALGDFE,D,6/3/2021,10.050,10.050,10.050,0.000,2462800
ALGDFE,D,6/4/2021,10.050,10.050,10.050,0.000,2463789
ALGDFE,D,6/7/2021,10.050,10.050,10.050,0.000,2456824
ALGDFE,D,6/8/2021,10.050,10.050,10.050,0.000,2458263
ALGDFE,D,6/9/2021,10.050,10.050,10.050,0.000,2452212
ALGDFE,D,6/10/2021,10.050,10.050,10.050,0.000,2454747
ALGDFE,D,6/14/2021,10.060,10.060,10.060,0.000,2447770
ALGDFE,D,6/15/2021,10.060,10.060,10.060,0.000,2439741
ALGDFE,D,6/16/2021,10.050,10.050,10.050,0.000,2436814
ALGDFE,D,6/17/2021,10.050,10.050,10.050,0.000,2402008
ALGDFE,D,6/18/2021,10.050,10.050,10.050,0.000,2403688
ALGDFE,D,6/22/2021,10.050,10.050,10.050,0.000,2398707
ALGDFE,D,6/23/2021,10.050,10.050,10.050,0.000,2398707
ALGDFE,D,6/24/2021,10.050,10.050,10.050,0.000,2397672
ALGDFE,D,6/25/2021,10.050,10.050,10.050,0.000,2398157
ALGDFE,D,6/28/2021,10.040,10.040,10.040,0.000,2394221
ALGDFE,D,6/29/2021,10.040,10.040,10.040,0.000,2395212
ALGDFE,D,6/30/2021,10.050,10.050,10.050,0.000,2400165
ALGDFE,D,7/1/2021,10.050,10.050,10.050,0.000,2401155
ALGDFE,D,7/2/2021,10.050,10.050,10.050,0.000,2403490
ALGDFE,D,7/5/2021,10.050,10.050,10.050,0.000,2391000
ALGDFE,D,7/6/2021,10.050,10.050,10.050,0.000,2391000
ALGDFE,D,7/7/2021,10.050,10.050,10.050,0.000,2376874
ALGDFE,D,7/9/2021,10.050,10.050,10.050,0.000,2366918
ALGDFE,D,7/12/2021,10.050,10.050,10.050,0.000,2370670
ALGDFE,D,7/13/2021,10.050,10.050,10.050,0.000,2350705
ALGDFE,D,7/14/2021,10.050,10.050,10.050,0.000,2353691
ALGDFE,D,7/15/2021,10.050,10.050,10.050,0.000,2352412
ALGDFE,D,7/16/2021,10.050,10.050,10.050,0.000,2348567
ALGDFE,D,7/19/2021,10.050,10.050,10.050,0.000,2349749
ALGDFE,D,7/20/2021,10.050,10.050,10.050,0.000,2349749
ALGDFE,D,7/21/2021,10.050,10.050,10.050,0.000,2350243
ALGDFE,D,7/22/2021,10.060,10.060,10.060,0.000,2349696
ALGDFE,D,7/23/2021,10.060,10.060,10.060,0.000,2352651
ALGDFE,D,7/26/2021,10.060,10.060,10.060,0.000,2346199
ALGDFE,D,7/27/2021,10.060,10.060,10.060,0.000,2341253
ALGDFE,D,7/28/2021,10.060,10.060,10.060,0.000,2341253
ALGDFE,D,7/29/2021,10.060,10.060,10.060,0.000,2342240
ALGDFE,D,7/30/2021,10.060,10.060,10.060,0.000,2330107
ALGDFE,D,8/2/2021,10.060,10.060,10.060,0.000,2332083
ALGDFE,D,8/3/2021,10.070,10.070,10.070,0.000,2332083
ALGDFE,D,8/4/2021,10.070,10.070,10.070,0.000,2323753
ALGDFE,D,8/5/2021,10.070,10.070,10.070,0.000,2313883
ALGDFE,D,8/6/2021,10.070,10.070,10.070,0.000,2313883
ALGDFE,D,8/10/2021,10.070,10.070,10.070,0.000,2304549
ALGDFE,D,8/11/2021,10.070,10.070,10.070,0.000,2304549
ALGDFE,D,8/13/2021,10.070,10.070,10.070,0.000,2304549
ALGDFE,D,8/16/2021,10.070,10.070,10.070,0.000,2300549
ALGDFE,D,8/17/2021,10.070,10.070,10.070,0.000,2300253
ALGDFE,D,8/19/2021,10.070,10.070,10.070,0.000,2304409
ALGDFE,D,8/20/2021,10.070,10.070,10.070,0.000,2304409
ALGDFE,D,8/23/2021,10.070,10.070,10.070,0.000,2304409
ALGDFE,D,8/24/2021,10.070,10.070,10.070,0.000,2304409
ALGDFE,D,8/25/2021,10.070,10.070,10.070,0.000,2302631
ALGDFE,D,8/26/2021,10.060,10.060,10.060,0.000,2301320
ALGDFE,D,8/27/2021,10.060,10.060,10.060,0.000,2286185
ALGDFE,D,8/30/2021,10.060,10.060,10.060,0.000,2283327
ALGDFE,D,8/31/2021,10.060,10.060,10.060,0.000,2283327
ALGDFE,D,9/1/2021,10.060,10.060,10.060,0.000,2283327
ALGDFE,D,9/2/2021,10.060,10.060,10.060,0.000,2268166
ALGDFE,D,9/3/2021,10.060,10.060,10.060,0.000,2256409
ALGDFE,D,9/6/2021,10.060,10.060,10.060,0.000,2262431
ALGDFE,D,9/7/2021,10.060,10.060,10.060,0.000,2259458
ALGDFE,D,9/8/2021,10.060,10.060,10.060,0.000,2257486
ALGDFE,D,9/9/2021,10.060,10.060,10.060,0.000,2212426
ALGDFE,D,9/10/2021,10.060,10.060,10.060,0.000,2210940
ALGDFE,D,9/13/2021,10.060,10.060,10.060,0.000,2209262
ALGDFE,D,9/14/2021,10.060,10.060,10.060,0.000,2154525
ALGDFE,D,9/16/2021,10.060,10.060,10.060,0.000,2153027
ALGDFE,D,9/17/2021,10.060,10.060,10.060,0.000,2151395
ALGDFE,D,9/20/2021,10.050,10.050,10.050,0.000,2127079
ALGDFE,D,9/21/2021,10.060,10.060,10.060,0.000,2125081
ALGDFE,D,9/22/2021,10.050,10.050,10.050,0.000,2124485
ALGDFE,D,9/23/2021,10.050,10.050,10.050,0.000,2122485
ALGDFE,D,9/24/2021,10.050,10.050,10.050,0.000,2094154
ALGDFE,D,9/27/2021,10.040,10.040,10.040,0.000,2090212
ALGDFE,D,9/28/2021,10.040,10.040,10.040,0.000,2090212
ALGDFE,D,9/29/2021,10.040,10.040,10.040,0.000,2084897
ALGDFE,D,9/30/2021,10.040,10.040,10.040,0.000,2082265
ALGDFE,D,10/1/2021,10.040,10.040,10.040,0.000,2082265
ALGDFE,D,10/4/2021,10.040,10.040,10.040,0.000,2072637
ALGDFE,D,10/5/2021,10.040,10.040,10.040,0.000,2072637
ALGDFE,D,10/6/2021,10.030,10.030,10.030,0.000,2064894
ALGDFE,D,10/7/2021,10.030,10.030,10.030,0.000,2064894
ALGDFE,D,10/8/2021,10.030,10.030,10.030,0.000,2067864
ALGDFE,D,10/11/2021,10.020,10.020,10.020,0.000,2062348
ALGDFE,D,10/12/2021,10.010,10.010,10.010,0.000,2064331
ALGDFE,D,10/13/2021,10.010,10.010,10.010,0.000,2064331
ALGDFE,D,10/14/2021,10.020,10.020,10.020,0.000,2055350
ALGDFE,D,10/15/2021,10.020,10.020,10.020,0.000,2053366
ALGDFE,D,10/18/2021,10.020,10.020,10.020,0.000,2053366
ALGDFE,D,10/19/2021,10.010,10.010,10.010,0.000,2054604
ALGDFE,D,10/20/2021,10.010,10.010,10.010,0.000,2050635
ALGDFE,D,10/21/2021,10.010,10.010,10.010,0.000,2051628
ALGDFE,D,10/22/2021,10.010,10.010,10.010,0.000,2052316
ALGDFE,D,10/25/2021,10.010,10.010,10.010,0.000,2052316
ALGDFE,D,10/26/2021,10.010,10.010,10.010,0.000,2052011
ALGDFE,D,10/27/2021,10.010,10.010,10.010,0.000,2052011
ALGDFE,D,10/29/2021,10.000,10.000,10.000,0.000,2052011
ALGDFE,D,11/1/2021,10.000,10.000,10.000,0.000,2052011
ALGDFE,D,11/2/2021,10.000,10.000,10.000,0.000,2051024
ALGDFE,D,11/3/2021,10.000,10.000,10.000,0.000,2035657
ALGDFE,D,11/4/2021,10.010,10.010,10.010,0.000,2019853
ALGDFE,D,11/5/2021,10.020,10.020,10.020,0.000,1994228
ALGDFE,D,11/8/2021,10.020,10.020,10.020,0.000,1979404
ALGDFE,D,11/9/2021,10.020,10.020,10.020,0.000,1979393
ALGDFE,D,11/10/2021,10.020,10.020,10.020,0.000,1981375
ALGDFE,D,11/11/2021,10.010,10.010,10.010,0.000,1981375
ALGDFE,D,11/12/2021,10.010,10.010,10.010,0.000,1981375
ALGDFE,D,11/15/2021,10.010,10.010,10.010,0.000,1971483
ALGDFE,D,11/16/2021,10.010,10.010,10.010,0.000,1949059
ALGDFE,D,11/17/2021,10.010,10.010,10.010,0.000,1949059
ALGDFE,D,11/18/2021,10.010,10.010,10.010,0.000,1949059
ALGDFE,D,11/19/2021,10.010,10.010,10.010,0.000,1945561
ALGDFE,D,11/22/2021,10.010,10.010,10.010,0.000,1945561
ALGDFE,D,11/23/2021,9.990,9.990,9.990,0.000,1945561
ALGDFE,D,11/24/2021,9.990,9.990,9.990,0.000,1930561
ALGDFE,D,11/25/2021,9.990,9.990,9.990,0.000,1930561
ALGDFE,D,11/26/2021,9.970,9.970,9.970,0.000,1929356
ALGDFE,D,11/29/2021,9.970,9.970,9.970,0.000,1927381
ALGDFE,D,11/30/2021,9.970,9.970,9.970,0.000,1918428
ALGDFE,D,12/1/2021,9.970,9.970,9.970,0.000,1918428
ALGDFE,D,12/2/2021,9.970,9.970,9.970,0.000,1918428
ALGDFE,D,12/3/2021,9.980,9.980,9.980,0.000,1908462
ALGDFE,D,12/6/2021,9.980,9.980,9.980,0.000,1907860
ALGDFE,D,12/7/2021,9.990,9.990,9.990,0.000,1907860
ALGDFE,D,12/8/2021,9.990,9.990,9.990,0.000,1898845
ALGDFE,D,12/9/2021,9.990,9.990,9.990,0.000,1898845
ALGDFE,D,12/10/2021,9.990,9.990,9.990,0.000,1898469
ALGDFE,D,12/13/2021,9.990,9.990,9.990,0.000,1896501
ALGDFE,D,12/14/2021,9.990,9.990,9.990,0.000,1896501
ALGDFE,D,12/15/2021,9.990,9.990,9.990,0.000,1896501
ALGDFE,D,12/16/2021,9.990,9.990,9.990,0.000,1894507
ALGDFE,D,12/17/2021,9.990,9.990,9.990,0.000,1894507
ALGDFE,D,12/20/2021,9.990,9.990,9.990,0.000,1885539
ALGDFE,D,12/21/2021,9.980,9.980,9.980,0.000,1882634
ALGDFE,D,12/22/2021,9.980,9.980,9.980,0.000,1883797
ALGDFE,D,12/23/2021,9.990,9.990,9.990,0.000,1883797
ALGDFE,D,12/24/2021,9.990,9.990,9.990,0.000,1883797
ALGDFE,D,12/28/2021,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,12/29/2021,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,12/30/2021,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,12/31/2021,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,1/1/2022,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,1/3/2022,9.980,9.980,9.980,0.000,1876992
ALGDFE,D,1/4/2022,9.990,9.990,9.990,0.000,1860095
ALGDFE,D,1/5/2022,9.990,9.990,9.990,0.000,1858123
ALGDFE,D,1/7/2022,9.980,9.980,9.980,0.000,1854223
ALGDFE,D,1/10/2022,9.970,9.970,9.970,0.000,1854223
ALGDFE,D,1/11/2022,9.970,9.970,9.970,0.000,1854223
ALGDFE,D,1/12/2022,9.970,9.970,9.970,0.000,1850714
ALGDFE,D,1/13/2022,9.970,9.970,9.970,0.000,1850714
ALGDFE,D,1/14/2022,9.960,9.960,9.960,0.000,1849714
ALGDFE,D,1/17/2022,9.960,9.960,9.960,0.000,1850216
ALGDFE,D,1/18/2022,9.950,9.950,9.950,0.000,1848833
ALGDFE,D,1/19/2022,9.950,9.950,9.950,0.000,1836069
ALGDFE,D,1/20/2022,9.950,9.950,9.950,0.000,1840060
ALGDFE,D,1/21/2022,9.950,9.950,9.950,0.000,1840060
ALGDFE,D,1/25/2022,9.940,9.940,9.940,0.000,1839750
ALGDFE,D,1/26/2022,9.940,9.940,9.940,0.000,1835327
ALGDFE,D,1/27/2022,9.940,9.940,9.940,0.000,1835327
ALGDFE,D,1/28/2022,9.930,9.930,9.930,0.000,1835313
ALGDFE,D,1/31/2022,9.920,9.920,9.920,0.000,1835313
ALGDFE,D,2/1/2022,9.920,9.920,9.920,0.000,1835313
ALGDFE,D,2/2/2022,9.920,9.920,9.920,0.000,1835313
ALGDFE,D,2/3/2022,9.910,9.910,9.910,0.000,1835313
ALGDFE,D,2/4/2022,9.880,9.880,9.880,0.000,1826365
ALGDFE,D,2/7/2022,9.850,9.850,9.850,0.000,1836665
ALGDFE,D,2/8/2022,9.850,9.850,9.850,0.000,1832627
ALGDFE,D,2/9/2022,9.860,9.860,9.860,0.000,1830652
ALGDFE,D,2/10/2022,9.860,9.860,9.860,0.000,1819185
ALGDFE,D,2/11/2022,9.850,9.850,9.850,0.000,1819185
ALGDFE,D,2/14/2022,9.830,9.830,9.830,0.000,1818198
ALGDFE,D,2/15/2022,9.830,9.830,9.830,0.000,1798464
ALGDFE,D,2/16/2022,9.840,9.840,9.840,0.000,1797071
ALGDFE,D,2/17/2022,9.840,9.840,9.840,0.000,1785732
ALGDFE,D,2/18/2022,9.840,9.840,9.840,0.000,1783367
ALGDFE,D,2/21/2022,9.840,9.840,9.840,0.000,1783367
ALGDFE,D,2/22/2022,9.820,9.820,9.820,0.000,1783367
ALGDFE,D,2/24/2022,9.800,9.800,9.800,0.000,1768483
ALGDFE,D,2/25/2022,9.800,9.800,9.800,0.000,1751053
ALGDFE,D,2/28/2022,9.800,9.800,9.800,0.000,1736617
ALGDFE,D,3/1/2022,9.810,9.810,9.810,0.000,1736617
ALGDFE,D,3/2/2022,9.810,9.810,9.810,0.000,1736617
ALGDFE,D,3/3/2022,9.810,9.810,9.810,0.000,1734445
ALGDFE,D,3/4/2022,9.800,9.800,9.800,0.000,1731478
ALGDFE,D,3/8/2022,9.780,9.780,9.780,0.000,1731478
ALGDFE,D,3/9/2022,9.780,9.780,9.780,0.000,1731478
ALGDFE,D,3/10/2022,9.770,9.770,9.770,0.000,1731478
ALGDFE,D,3/11/2022,9.760,9.760,9.760,0.000,1729498
ALGDFE,D,3/14/2022,9.760,9.760,9.760,0.000,1729498
ALGDFE,D,3/15/2022,9.750,9.750,9.750,0.000,1729498
ALGDFE,D,3/16/2022,9.760,9.760,9.760,0.000,1728036
ALGDFE,D,3/17/2022,9.760,9.760,9.760,0.000,1724962
ALGDFE,D,3/18/2022,9.770,9.770,9.770,0.000,1724962
ALGDFE,D,3/21/2022,9.760,9.760,9.760,0.000,1686000
ALGDFE,D,3/22/2022,9.760,9.760,9.760,0.000,1677985
ALGDFE,D,3/23/2022,9.760,9.760,9.760,0.000,1679003
ALGDFE,D,3/24/2022,9.760,9.760,9.760,0.000,1679003
ALGDFE,D,3/28/2022,9.760,9.760,9.760,0.000,1677315
ALGDFE,D,3/29/2022,9.760,9.760,9.760,0.000,1670386
ALGDFE,D,3/30/2022,9.750,9.750,9.750,0.000,1670386
ALGDFE,D,3/31/2022,9.760,9.760,9.760,0.000,1668407
ALGDFE,D,4/1/2022,9.760,9.760,9.760,0.000,1669428
ALGDFE,D,4/4/2022,9.760,9.760,9.760,0.000,1666472
ALGDFE,D,4/5/2022,9.760,9.760,9.760,0.000,1666472
ALGDFE,D,4/6/2022,9.750,9.750,9.750,0.000,1650951
ALGDFE,D,4/7/2022,9.740,9.740,9.740,0.000,1632589
ALGDFE,D,4/8/2022,9.740,9.740,9.740,0.000,1632589
ALGDFE,D,4/11/2022,9.730,9.730,9.730,0.000,1595358
ALGDFE,D,4/12/2022,9.730,9.730,9.730,0.000,1594948
ALGDFE,D,4/13/2022,9.730,9.730,9.730,0.000,1594948
ALGDFE,D,4/14/2022,9.730,9.730,9.730,0.000,1594948
ALGDFE,D,4/15/2022,9.730,9.730,9.730,0.000,1594948
ALGDFE,D,4/18/2022,9.730,9.730,9.730,0.000,1581018
ALGDFE,D,4/20/2022,9.720,9.720,9.720,0.000,1573672
ALGDFE,D,4/21/2022,9.720,9.720,9.720,0.000,1573672
ALGDFE,D,4/27/2022,9.700,9.700,9.700,0.000,1573672
ALGDFE,D,4/28/2022,9.690,9.690,9.690,0.000,1573672
ALGDFE,D,4/29/2022,9.680,9.680,9.680,0.000,1580429
ALGDFE,D,5/3/2022,9.680,9.680,9.680,0.000,1580428
ALGDFE,D,5/4/2022,9.680,9.680,9.680,0.000,1562857
ALGDFE,D,5/5/2022,9.680,9.680,9.680,0.000,1555040
ALGDFE,D,5/6/2022,9.680,9.680,9.680,0.000,1555040
ALGDFE,D,5/9/2022,9.670,9.670,9.670,0.000,1555040
ALGDFE,D,5/10/2022,9.660,9.660,9.660,0.000,1555040
ALGDFE,D,5/11/2022,9.660,9.660,9.660,0.000,1539121
ALGDFE,D,5/12/2022,9.660,9.660,9.660,0.000,1539121
ALGDFE,D,5/13/2022,9.670,9.670,9.670,0.000,1485046
ALGDFE,D,5/16/2022,9.670,9.670,9.670,0.000,1484059
ALGDFE,D,5/17/2022,9.660,9.660,9.660,0.000,1479063
ALGDFE,D,5/18/2022,9.660,9.660,9.660,0.000,1479063
ALGDFE,D,5/19/2022,9.660,9.660,9.660,0.000,1476414
ALGDFE,D,5/20/2022,9.650,9.650,9.650,0.000,1475921
ALGDFE,D,5/23/2022,9.650,9.650,9.650,0.000,1475921
ALGDFE,D,5/24/2022,9.650,9.650,9.650,0.000,1475921
ALGDFE,D,5/25/2022,9.650,9.650,9.650,0.000,1475921
ALGDFE,D,5/26/2022,9.650,9.650,9.650,0.000,1475921
ALGDFE,D,5/27/2022,9.660,9.660,9.660,0.000,1475921
ALGDFE,D,5/30/2022,9.660,9.660,9.660,0.000,1465937
ALGDFE,D,5/31/2022,9.650,9.650,9.650,0.000,1465937
ALGDFE,D,6/1/2022,9.650,9.650,9.650,0.000,1465937
ALGDFE,D,6/2/2022,9.650,9.650,9.650,0.000,1464383
ALGDFE,D,6/3/2022,9.650,9.650,9.650,0.000,1464383
ALGDFE,D,6/6/2022,9.640,9.640,9.640,0.000,1464383
ALGDFE,D,6/7/2022,9.640,9.640,9.640,0.000,1463593
ALGDFE,D,6/8/2022,9.630,9.630,9.630,0.000,1458102
ALGDFE,D,6/9/2022,9.620,9.620,9.620,0.000,1457055
ALGDFE,D,6/10/2022,9.610,9.610,9.610,0.000,1447268
ALGDFE,D,6/14/2022,9.570,9.570,9.570,0.000,1447268
ALGDFE,D,6/15/2022,9.560,9.560,9.560,0.000,1446281
ALGDFE,D,6/16/2022,9.560,9.560,9.560,0.000,1425380
ALGDFE,D,6/17/2022,9.560,9.560,9.560,0.000,1425380
ALGDFE,D,6/20/2022,9.560,9.560,9.560,0.000,1417216
ALGDFE,D,6/21/2022,9.560,9.560,9.560,0.000,1417216
ALGDFE,D,6/22/2022,9.560,9.560,9.560,0.000,1417216
ALGDFE,D,6/23/2022,9.560,9.560,9.560,0.000,1417216
ALGDFE,D,6/24/2022,9.570,9.570,9.570,0.000,1417216
ALGDFE,D,6/27/2022,9.570,9.570,9.570,0.000,1415641
ALGDFE,D,6/28/2022,9.560,9.560,9.560,0.000,1415641
ALGDFE,D,6/29/2022,9.560,9.560,9.560,0.000,1415641
ALGDFE,D,6/30/2022,9.570,9.570,9.570,0.000,1415641
ALGDFE,D,7/4/2022,9.580,9.580,9.580,0.000,1409651
ALGDFE,D,7/5/2022,9.580,9.580,9.580,0.000,1409651
ALGDFE,D,7/6/2022,9.590,9.590,9.590,0.000,1409651
ALGDFE,D,7/7/2022,9.580,9.580,9.580,0.000,1409651
ALGDFE,D,7/8/2022,9.580,9.580,9.580,0.000,1409651
ALGDFE,D,7/12/2022,9.590,9.590,9.590,0.000,1407249
ALGDFE,D,7/13/2022,9.580,9.580,9.580,0.000,1407249
ALGDFE,D,7/14/2022,9.580,9.580,9.580,0.000,1407249
ALGDFE,D,7/15/2022,9.580,9.580,9.580,0.000,1407249
ALGDFE,D,7/18/2022,9.580,9.580,9.580,0.000,1407249
ALGDFE,D,7/19/2022,9.570,9.570,9.570,0.000,1407249
ALGDFE,D,7/20/2022,9.570,9.570,9.570,0.000,1387824
ALGDFE,D,7/21/2022,9.570,9.570,9.570,0.000,1378895
ALGDFE,D,7/22/2022,9.590,9.590,9.590,0.000,1370421
ALGDFE,D,7/25/2022,9.590,9.590,9.590,0.000,1370421
ALGDFE,D,7/26/2022,9.600,9.600,9.600,0.000,1370121
ALGDFE,D,7/27/2022,9.600,9.600,9.600,0.000,1369598
ALGDFE,D,7/28/2022,9.610,9.610,9.610,0.000,1369598
ALGDFE,D,7/29/2022,9.610,9.610,9.610,0.000,1363172
ALGDFE,D,8/1/2022,9.620,9.620,9.620,0.000,1363172
ALGDFE,D,8/2/2022,9.620,9.620,9.620,0.000,1355930
ALGDFE,D,8/3/2022,9.610,9.610,9.610,0.000,1355930
ALGDFE,D,8/4/2022,9.610,9.610,9.610,0.000,1355930
ALGDFE,D,8/5/2022,9.610,9.610,9.610,0.000,1352960
ALGDFE,D,8/8/2022,9.610,9.610,9.610,0.000,1333165
ALGDFE,D,8/9/2022,9.600,9.600,9.600,0.000,1333165
ALGDFE,D,8/10/2022,9.610,9.610,9.610,0.000,1333165
ALGDFE,D,8/11/2022,9.600,9.600,9.600,0.000,1333165
ALGDFE,D,8/12/2022,9.600,9.600,9.600,0.000,1333165
ALGDFE,D,8/16/2022,9.600,9.600,9.600,0.000,1333165
ALGDFE,D,8/17/2022,9.590,9.590,9.590,0.000,1333165
ALGDFE,D,8/18/2022,9.590,9.590,9.590,0.000,1333165
ALGDFE,D,8/19/2022,9.580,9.580,9.580,0.000,1275894
ALGDFE,D,8/22/2022,9.570,9.570,9.570,0.000,1275894
ALGDFE,D,8/23/2022,9.570,9.570,9.570,0.000,1268967
ALGDFE,D,8/24/2022,9.560,9.560,9.560,0.000,1268267
ALGDFE,D,8/25/2022,9.570,9.570,9.570,0.000,1268267
ALGDFE,D,8/26/2022,9.570,9.570,9.570,0.000,1262653
ALGDFE,D,8/29/2022,9.550,9.550,9.550,0.000,1261664
ALGDFE,D,8/30/2022,9.550,9.550,9.550,0.000,1261664
ALGDFE,D,8/31/2022,9.550,9.550,9.550,0.000,1261664
ALGDFE,D,9/1/2022,9.540,9.540,9.540,0.000,1261664
ALGDFE,D,9/2/2022,9.540,9.540,9.540,0.000,1251704
ALGDFE,D,9/5/2022,9.540,9.540,9.540,0.000,1239834
ALGDFE,D,9/6/2022,9.540,9.540,9.540,0.000,1239834
ALGDFE,D,9/7/2022,9.540,9.540,9.540,0.000,1234178
ALGDFE,D,9/8/2022,9.530,9.530,9.530,0.000,1215748
ALGDFE,D,9/9/2022,9.530,9.530,9.530,0.000,1213250
ALGDFE,D,9/13/2022,9.530,9.530,9.530,0.000,1188528
ALGDFE,D,9/14/2022,9.520,9.520,9.520,0.000,1191134
ALGDFE,D,9/15/2022,9.520,9.520,9.520,0.000,1190647
ALGDFE,D,9/16/2022,9.520,9.520,9.520,0.000,1181313
ALGDFE,D,9/19/2022,9.520,9.520,9.520,0.000,1178898
ALGDFE,D,9/20/2022,9.510,9.510,9.510,0.000,1177910
ALGDFE,D,9/21/2022,9.510,9.510,9.510,0.000,1177910
ALGDFE,D,9/22/2022,9.500,9.500,9.500,0.000,1177910
ALGDFE,D,9/23/2022,9.490,9.490,9.490,0.000,1174008
ALGDFE,D,9/26/2022,9.490,9.490,9.490,0.000,1174008
ALGDFE,D,9/27/2022,9.480,9.480,9.480,0.000,1174008
ALGDFE,D,9/28/2022,9.480,9.480,9.480,0.000,1174008
ALGDFE,D,9/29/2022,9.480,9.480,9.480,0.000,1174008
ALGDFE,D,9/30/2022,9.480,9.480,9.480,0.000,1174008
ALGDFE,D,10/3/2022,9.490,9.490,9.490,0.000,1166056
ALGDFE,D,10/4/2022,9.490,9.490,9.490,0.000,1164644
ALGDFE,D,10/5/2022,9.490,9.490,9.490,0.000,1164644
ALGDFE,D,10/6/2022,9.480,9.480,9.480,0.000,1164644
ALGDFE,D,10/7/2022,9.480,9.480,9.480,0.000,1164644
ALGDFE,D,10/10/2022,9.470,9.470,9.470,0.000,1156861
ALGDFE,D,10/11/2022,9.470,9.470,9.470,0.000,1156861
ALGDFE,D,10/12/2022,9.470,9.470,9.470,0.000,1162415
ALGDFE,D,10/13/2022,9.470,9.470,9.470,0.000,1162415
ALGDFE,D,10/14/2022,9.470,9.470,9.470,0.000,1162415
ALGDFE,D,10/17/2022,9.470,9.470,9.470,0.000,1162415
ALGDFE,D,10/18/2022,9.470,9.470,9.470,0.000,1162415
ALGDFE,D,10/19/2022,9.460,9.460,9.460,0.000,1161817
ALGDFE,D,10/20/2022,9.460,9.460,9.460,0.000,1161817
ALGDFE,D,10/21/2022,9.460,9.460,9.460,0.000,1159838
ALGDFE,D,10/24/2022,9.470,9.470,9.470,0.000,1158238
ALGDFE,D,10/25/2022,9.470,9.470,9.470,0.000,1146337
ALGDFE,D,10/26/2022,9.470,9.470,9.470,0.000,1146337
ALGDFE,D,10/27/2022,9.480,9.480,9.480,0.000,1146337
ALGDFE,D,11/1/2022,9.480,9.480,9.480,0.000,1146337
ALGDFE,D,11/2/2022,9.480,9.480,9.480,0.000,1145914
ALGDFE,D,11/3/2022,9.480,9.480,9.480,0.000,1144414
ALGDFE,D,11/4/2022,9.470,9.470,9.470,0.000,1144414
ALGDFE,D,11/7/2022,9.470,9.470,9.470,0.000,1144414
ALGDFE,D,11/8/2022,9.470,9.470,9.470,0.000,1132113
ALGDFE,D,11/9/2022,9.480,9.480,9.480,0.000,1127184
ALGDFE,D,11/10/2022,9.490,9.490,9.490,0.000,1127184
ALGDFE,D,11/11/2022,9.490,9.490,9.490,0.000,1122747
ALGDFE,D,11/14/2022,9.490,9.490,9.490,0.000,1122747
ALGDFE,D,11/15/2022,9.500,9.500,9.500,0.000,1122747
ALGDFE,D,11/16/2022,9.500,9.500,9.500,0.000,1122747
ALGDFE,D,11/17/2022,9.500,9.500,9.500,0.000,1121935
ALGDFE,D,11/18/2022,9.500,9.500,9.500,0.000,1112185
ALGDFE,D,11/21/2022,9.510,9.510,9.510,0.000,1110692
ALGDFE,D,11/22/2022,9.510,9.510,9.510,0.000,1110272
ALGDFE,D,11/23/2022,9.500,9.500,9.500,0.000,1109285
ALGDFE,D,11/24/2022,9.510,9.510,9.510,0.000,1107306
ALGDFE,D,11/25/2022,9.510,9.510,9.510,0.000,1091537
ALGDFE,D,11/28/2022,9.500,9.500,9.500,0.000,1091537
ALGDFE,D,11/29/2022,9.510,9.510,9.510,0.000,1091537
ALGDFE,D,11/30/2022,9.510,9.510,9.510,0.000,1091537
ALGDFE,D,12/1/2022,9.520,9.520,9.520,0.000,1081632
ALGDFE,D,12/2/2022,9.520,9.520,9.520,0.000,1081632
ALGDFE,D,12/5/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/6/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/7/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/8/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/9/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/12/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/13/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/14/2022,9.520,9.520,9.520,0.000,1065859
ALGDFE,D,12/15/2022,9.510,9.510,9.510,0.000,1065649
ALGDFE,D,12/16/2022,9.500,9.500,9.500,0.000,1056143
ALGDFE,D,12/19/2022,9.490,9.490,9.490,0.000,1056143
ALGDFE,D,12/20/2022,9.490,9.490,9.490,0.000,1055493
ALGDFE,D,12/21/2022,9.490,9.490,9.490,0.000,1055493
ALGDFE,D,12/22/2022,9.490,9.490,9.490,0.000,1050495
ALGDFE,D,12/23/2022,9.480,9.480,9.480,0.000,1049469
ALGDFE,D,12/27/2022,9.480,9.480,9.480,0.000,1047469
ALGDFE,D,12/28/2022,9.480,9.480,9.480,0.000,1047469
ALGDFE,D,12/29/2022,9.480,9.480,9.480,0.000,1047469
ALGDFE,D,12/30/2022,9.480,9.480,9.480,0.000,1047469
ALGDFE,D,1/2/2023,9.480,9.480,9.480,0.000,1047469
ALGDFE,D,1/3/2023,9.490,9.490,9.490,0.000,1047469
ALGDFE,D,1/4/2023,9.490,9.490,9.490,0.000,1047469
ALGDFE,D,1/5/2023,9.490,9.490,9.490,0.000,1047469
ALGDFE,D,1/9/2023,9.490,9.490,9.490,0.000,1047479
ALGDFE,D,1/10/2023,9.490,9.490,9.490,0.000,1047479
ALGDFE,D,1/11/2023,9.500,9.500,9.500,0.000,1047057
ALGDFE,D,1/12/2023,9.510,9.510,9.510,0.000,1044289
ALGDFE,D,1/13/2023,9.510,9.510,9.510,0.000,1044289
ALGDFE,D,1/16/2023,9.510,9.510,9.510,0.000,1042313
ALGDFE,D,1/17/2023,9.510,9.510,9.510,0.000,1038317
ALGDFE,D,1/18/2023,9.520,9.520,9.520,0.000,1026091
ALGDFE,D,1/19/2023,9.520,9.520,9.520,0.000,1021544
ALGDFE,D,1/20/2023,9.510,9.510,9.510,0.000,1015200
ALGDFE,D,1/23/2023,9.510,9.510,9.510,0.000,1015200
ALGDFE,D,1/24/2023,9.510,9.510,9.510,0.000,1010683
ALGDFE,D,1/25/2023,9.510,9.510,9.510,0.000,1010683
ALGDFE,D,1/26/2023,9.510,9.510,9.510,0.000,1000702
ALGDFE,D,1/27/2023,9.510,9.510,9.510,0.000,1000702
ALGDFE,D,1/30/2023,9.510,9.510,9.510,0.000,1000702
ALGDFE,D,1/31/2023,9.510,9.510,9.510,0.000,1000702
ALGDFE,D,2/1/2023,9.510,9.510,9.510,0.000,995271
ALGDFE,D,2/2/2023,9.530,9.530,9.530,0.000,995271
ALGDFE,D,2/3/2023,9.530,9.530,9.530,0.000,995271
ALGDFE,D,2/6/2023,9.520,9.520,9.520,0.000,991752
ALGDFE,D,2/7/2023,9.520,9.520,9.520,0.000,991752
ALGDFE,D,2/8/2023,9.520,9.520,9.520,0.000,991752
ALGDFE,D,2/9/2023,9.520,9.520,9.520,0.000,991752
ALGDFE,D,2/10/2023,9.520,9.520,9.520,0.000,988799
ALGDFE,D,2/13/2023,9.510,9.510,9.510,0.000,988799
ALGDFE,D,2/14/2023,9.510,9.510,9.510,0.000,988799
ALGDFE,D,2/15/2023,9.500,9.500,9.500,0.000,988799
ALGDFE,D,2/16/2023,9.500,9.500,9.500,0.000,986817
ALGDFE,D,2/17/2023,9.500,9.500,9.500,0.000,985361
ALGDFE,D,2/20/2023,9.500,9.500,9.500,0.000,985361
ALGDFE,D,2/21/2023,9.490,9.490,9.490,0.000,985361
ALGDFE,D,2/22/2023,9.490,9.490,9.490,0.000,985361
ALGDFE,D,2/23/2023,9.490,9.490,9.490,0.000,985361
ALGDFE,D,2/24/2023,9.490,9.490,9.490,0.000,985361
ALGDFE,D,2/28/2023,9.470,9.470,9.470,0.000,985361
ALGDFE,D,3/1/2023,9.470,9.470,9.470,0.000,985361
ALGDFE,D,3/2/2023,9.470,9.470,9.470,0.000,985361
ALGDFE,D,3/3/2023,9.470,9.470,9.470,0.000,985361
ALGDFE,D,3/6/2023,9.470,9.470,9.470,0.000,985361
ALGDFE,D,3/7/2023,9.470,9.470,9.470,0.000,980415
ALGDFE,D,3/8/2023,9.470,9.470,9.470,0.000,978549
ALGDFE,D,3/9/2023,9.470,9.470,9.470,0.000,978549
ALGDFE,D,3/10/2023,9.480,9.480,9.480,0.000,978549
ALGDFE,D,3/13/2023,9.500,9.500,9.500,0.000,935672
ALGDFE,D,3/14/2023,9.490,9.490,9.490,0.000,840302
ALGDFE,D,3/15/2023,9.510,9.510,9.510,0.000,840302
ALGDFE,D,3/16/2023,9.510,9.510,9.510,0.000,840302
ALGDFE,D,3/17/2023,9.510,9.510,9.510,0.000,840302
ALGDFE,D,3/20/2023,9.520,9.520,9.520,0.000,840302
ALGDFE,D,3/21/2023,9.510,9.510,9.510,0.000,840302
ALGDFE,D,3/22/2023,9.500,9.500,9.500,0.000,840302
ALGDFE,D,3/23/2023,9.510,9.510,9.510,0.000,836823
ALGDFE,D,3/24/2023,9.520,9.520,9.520,0.000,831875
ALGDFE,D,3/27/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,3/28/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,3/29/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,3/30/2023,9.500,9.500,9.500,0.000,831875
ALGDFE,D,3/31/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,4/3/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,4/4/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,4/5/2023,9.530,9.530,9.530,0.000,831875
ALGDFE,D,4/6/2023,9.530,9.530,9.530,0.000,831875
ALGDFE,D,4/7/2023,9.530,9.530,9.530,0.000,831875
ALGDFE,D,4/10/2023,9.530,9.530,9.530,0.000,831875
ALGDFE,D,4/11/2023,9.520,9.520,9.520,0.000,831875
ALGDFE,D,4/12/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,4/13/2023,9.510,9.510,9.510,0.000,831875
ALGDFE,D,4/18/2023,9.510,9.510,9.510,0.000,830815
ALGDFE,D,4/19/2023,9.500,9.500,9.500,0.000,830815
ALGDFE,D,4/20/2023,9.500,9.500,9.500,0.000,830815
ALGDFE,D,4/21/2023,9.500,9.500,9.500,0.000,830815
ALGDFE,D,4/24/2023,9.500,9.500,9.500,0.000,830815
ALGDFE,D,4/25/2023,9.510,9.510,9.510,0.000,826872
ALGDFE,D,4/26/2023,9.510,9.510,9.510,0.000,826872
ALGDFE,D,4/27/2023,9.510,9.510,9.510,0.000,826872
ALGDFE,D,4/28/2023,9.520,9.520,9.520,0.000,826872
ALGDFE,D,5/2/2023,9.520,9.520,9.520,0.000,826872
ALGDFE,D,5/3/2023,9.530,9.530,9.530,0.000,815787
ALGDFE,D,5/4/2023,9.530,9.530,9.530,0.000,815787
ALGDFE,D,5/5/2023,9.530,9.530,9.530,0.000,815787
ALGDFE,D,5/8/2023,9.530,9.530,9.530,0.000,815787
ALGDFE,D,5/9/2023,9.530,9.530,9.530,0.000,814508
ALGDFE,D,5/10/2023,9.530,9.530,9.530,0.000,814508
ALGDFE,D,5/11/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/12/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/15/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/16/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/17/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/18/2023,9.540,9.540,9.540,0.000,814508
ALGDFE,D,5/19/2023,9.530,9.530,9.530,0.000,814508
ALGDFE,D,5/22/2023,9.530,9.530,9.530,0.000,811543
ALGDFE,D,5/23/2023,9.520,9.520,9.520,0.000,811543
ALGDFE,D,5/24/2023,9.520,9.520,9.520,0.000,811543
ALGDFE,D,5/25/2023,9.520,9.520,9.520,0.000,811543
ALGDFE,D,5/26/2023,9.520,9.520,9.520,0.000,811543
ALGDFE,D,5/29/2023,9.520,9.520,9.520,0.000,811543
ALGDFE,D,5/30/2023,9.530,9.530,9.530,0.000,811543
ALGDFE,D,5/31/2023,9.540,9.540,9.540,0.000,811543
ALGDFE,D,6/1/2023,9.550,9.550,9.550,0.000,811543
ALGDFE,D,6/2/2023,9.550,9.550,9.550,0.000,803133
ALGDFE,D,6/6/2023,9.550,9.550,9.550,0.000,783809
ALGDFE,D,6/7/2023,9.540,9.540,9.540,0.000,783809
ALGDFE,D,6/8/2023,9.540,9.540,9.540,0.000,783809
ALGDFE,D,6/9/2023,9.540,9.540,9.540,0.000,773317
ALGDFE,D,6/12/2023,9.550,9.550,9.550,0.000,773317
ALGDFE,D,6/13/2023,9.550,9.550,9.550,0.000,772791
ALGDFE,D,6/14/2023,9.550,9.550,9.550,0.000,770799
ALGDFE,D,6/15/2023,9.540,9.540,9.540,0.000,770799
ALGDFE,D,6/16/2023,9.550,9.550,9.550,0.000,770799
ALGDFE,D,6/19/2023,9.540,9.540,9.540,0.000,770503
ALGDFE,D,6/20/2023,9.540,9.540,9.540,0.000,770042
ALGDFE,D,6/21/2023,9.540,9.540,9.540,0.000,770042
ALGDFE,D,6/22/2023,9.540,9.540,9.540,0.000,770042
ALGDFE,D,6/23/2023,9.530,9.530,9.530,0.000,755210
ALGDFE,D,6/26/2023,9.540,9.540,9.540,0.000,755210
ALGDFE,D,6/27/2023,9.540,9.540,9.540,0.000,754222
ALGDFE,D,6/28/2023,9.550,9.550,9.550,0.000,754222
ALGDFE,D,6/29/2023,9.540,9.540,9.540,0.000,752740
ALGDFE,D,6/30/2023,9.550,9.550,9.550,0.000,750134
ALGDFE,D,7/3/2023,9.540,9.540,9.540,0.000,750134
ALGDFE,D,7/4/2023,9.540,9.540,9.540,0.000,740620
ALGDFE,D,7/5/2023,9.540,9.540,9.540,0.000,735648
ALGDFE,D,7/6/2023,9.520,9.520,9.520,0.000,735648
ALGDFE,D,7/7/2023,9.510,9.510,9.510,0.000,725809
ALGDFE,D,7/10/2023,9.510,9.510,9.510,0.000,725809
ALGDFE,D,7/11/2023,9.510,9.510,9.510,0.000,712615
ALGDFE,D,7/12/2023,9.530,9.530,9.530,0.000,712615
ALGDFE,D,7/13/2023,9.550,9.550,9.550,0.000,712615
ALGDFE,D,7/14/2023,9.550,9.550,9.550,0.000,712349
ALGDFE,D,7/17/2023,9.540,9.540,9.540,0.000,712349
ALGDFE,D,7/18/2023,9.560,9.560,9.560,0.000,712349
ALGDFE,D,7/19/2023,9.570,9.570,9.570,0.000,708372
ALGDFE,D,7/20/2023,9.560,9.560,9.560,0.000,705873
ALGDFE,D,7/21/2023,9.570,9.570,9.570,0.000,705873
ALGDFE,D,7/24/2023,9.580,9.580,9.580,0.000,705873
ALGDFE,D,7/25/2023,9.580,9.580,9.580,0.000,704719
ALGDFE,D,7/26/2023,9.570,9.570,9.570,0.000,704719
ALGDFE,D,7/27/2023,9.590,9.590,9.590,0.000,704719
ALGDFE,D,7/28/2023,9.580,9.580,9.580,0.000,704719
ALGDFE,D,7/31/2023,9.590,9.590,9.590,0.000,704719
ALGDFE,D,8/1/2023,9.580,9.580,9.580,0.000,704719
ALGDFE,D,8/2/2023,9.580,9.580,9.580,0.000,704719
ALGDFE,D,8/3/2023,9.560,9.560,9.560,0.000,704719
ALGDFE,D,8/4/2023,9.560,9.560,9.560,0.000,704719
ALGDFE,D,8/7/2023,9.560,9.560,9.560,0.000,702977
ALGDFE,D,8/8/2023,9.580,9.580,9.580,0.000,702977
ALGDFE,D,8/9/2023,9.580,9.580,9.580,0.000,700994
ALGDFE,D,8/10/2023,9.580,9.580,9.580,0.000,700994
ALGDFE,D,8/11/2023,9.560,9.560,9.560,0.000,700994
ALGDFE,D,8/14/2023,9.560,9.560,9.560,0.000,700994
ALGDFE,D,8/16/2023,9.550,9.550,9.550,0.000,700994
ALGDFE,D,8/17/2023,9.540,9.540,9.540,0.000,698115
ALGDFE,D,8/18/2023,9.550,9.550,9.550,0.000,698115
ALGDFE,D,8/21/2023,9.540,9.540,9.540,0.000,698115
ALGDFE,D,8/22/2023,9.550,9.550,9.550,0.000,698115
ALGDFE,D,8/23/2023,9.570,9.570,9.570,0.000,698115
ALGDFE,D,8/24/2023,9.570,9.570,9.570,0.000,698115
ALGDFE,D,8/25/2023,9.570,9.570,9.570,0.000,697750
ALGDFE,D,8/28/2023,9.570,9.570,9.570,0.000,697750
ALGDFE,D,8/29/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,8/30/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,8/31/2023,9.590,9.590,9.590,0.000,695782
ALGDFE,D,9/1/2023,9.600,9.600,9.600,0.000,695782
ALGDFE,D,9/4/2023,9.590,9.590,9.590,0.000,695782
ALGDFE,D,9/5/2023,9.590,9.590,9.590,0.000,695782
ALGDFE,D,9/6/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,9/7/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,9/8/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,9/11/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,9/12/2023,9.580,9.580,9.580,0.000,695782
ALGDFE,D,9/13/2023,9.570,9.570,9.570,0.000,695782
ALGDFE,D,9/14/2023,9.590,9.590,9.590,0.000,692651
ALGDFE,D,9/15/2023,9.590,9.590,9.590,0.000,692651
ALGDFE,D,9/18/2023,9.570,9.570,9.570,0.000,692651
ALGDFE,D,9/19/2023,9.570,9.570,9.570,0.000,692651
ALGDFE,D,9/20/2023,9.580,9.580,9.580,0.000,692651
ALGDFE,D,9/21/2023,9.560,9.560,9.560,0.000,692651
ALGDFE,D,9/22/2023,9.560,9.560,9.560,0.000,692651
ALGDFE,D,9/25/2023,9.560,9.560,9.560,0.000,692651
ALGDFE,D,9/26/2023,9.550,9.550,9.550,0.000,692651
ALGDFE,D,9/27/2023,9.550,9.550,9.550,0.000,692651
ALGDFE,D,9/28/2023,9.530,9.530,9.530,0.000,691154
ALGDFE,D,9/29/2023,9.550,9.550,9.550,0.000,691154
ALGDFE,D,10/2/2023,9.540,9.540,9.540,0.000,691154
ALGDFE,D,10/3/2023,9.530,9.530,9.530,0.000,690524
ALGDFE,D,10/4/2023,9.530,9.530,9.530,0.000,690524
ALGDFE,D,10/5/2023,9.530,9.530,9.530,0.000,688414
ALGDFE,D,10/6/2023,9.540,9.540,9.540,0.000,688414
ALGDFE,D,10/9/2023,9.550,9.550,9.550,0.000,687622
ALGDFE,D,10/10/2023,9.560,9.560,9.560,0.000,676643
ALGDFE,D,10/11/2023,9.580,9.580,9.580,0.000,676643
ALGDFE,D,10/12/2023,9.570,9.570,9.570,0.000,676643
ALGDFE,D,10/13/2023,9.570,9.570,9.570,0.000,674548
ALGDFE,D,10/16/2023,9.570,9.570,9.570,0.000,674548
ALGDFE,D,10/17/2023,9.560,9.560,9.560,0.000,674548
ALGDFE,D,10/18/2023,9.550,9.550,9.550,0.000,674548
ALGDFE,D,10/19/2023,9.530,9.530,9.530,0.000,673541
ALGDFE,D,10/20/2023,9.520,9.520,9.520,0.000,673541
ALGDFE,D,10/23/2023,9.510,9.510,9.510,0.000,663069
ALGDFE,D,10/24/2023,9.520,9.520,9.520,0.000,662709
ALGDFE,D,10/25/2023,9.510,9.510,9.510,0.000,662709
ALGDFE,D,10/26/2023,9.510,9.510,9.510,0.000,662709
ALGDFE,D,10/27/2023,9.510,9.510,9.510,0.000,662709
ALGDFE,D,10/30/2023,9.520,9.520,9.520,0.000,662709
ALGDFE,D,10/31/2023,9.520,9.520,9.520,0.000,662709
ALGDFE,D,11/1/2023,9.520,9.520,9.520,0.000,662709
ALGDFE,D,11/2/2023,9.560,9.560,9.560,0.000,662215
ALGDFE,D,11/3/2023,9.580,9.580,9.580,0.000,661226
ALGDFE,D,11/6/2023,9.570,9.570,9.570,0.000,661226
ALGDFE,D,11/7/2023,9.580,9.580,9.580,0.000,661226
ALGDFE,D,11/8/2023,9.580,9.580,9.580,0.000,657484
ALGDFE,D,11/10/2023,9.580,9.580,9.580,0.000,656058
ALGDFE,D,11/13/2023,9.580,9.580,9.580,0.000,656058
ALGDFE,D,11/14/2023,9.600,9.600,9.600,0.000,655625
ALGDFE,D,11/15/2023,9.610,9.610,9.610,0.000,655625
ALGDFE,D,11/16/2023,9.610,9.610,9.610,0.000,655625
ALGDFE,D,11/17/2023,9.620,9.620,9.620,0.000,655625
ALGDFE,D,11/20/2023,9.620,9.620,9.620,0.000,655625
ALGDFE,D,11/21/2023,9.620,9.620,9.620,0.000,655625
ALGDFE,D,11/22/2023,9.630,9.630,9.630,0.000,655625
ALGDFE,D,11/23/2023,9.620,9.620,9.620,0.000,655625
ALGDFE,D,11/24/2023,9.620,9.620,9.620,0.000,655625
ALGDFE,D,11/27/2023,9.630,9.630,9.630,0.000,655625
ALGDFE,D,11/28/2023,9.630,9.630,9.630,0.000,655625
ALGDFE,D,11/29/2023,9.650,9.650,9.650,0.000,655625
ALGDFE,D,11/30/2023,9.650,9.650,9.650,0.000,650674
ALGDFE,D,12/1/2023,9.670,9.670,9.670,0.000,650674
ALGDFE,D,12/4/2023,9.680,9.680,9.680,0.000,650674
ALGDFE,D,12/5/2023,9.690,9.690,9.690,0.000,650674
ALGDFE,D,12/6/2023,9.710,9.710,9.710,0.000,650674
ALGDFE,D,12/7/2023,9.710,9.710,9.710,0.000,650674
ALGDFE,D,12/8/2023,9.700,9.700,9.700,0.000,650674
ALGDFE,D,12/11/2023,9.710,9.710,9.710,0.000,650674
ALGDFE,D,12/12/2023,9.710,9.710,9.710,0.000,650674
ALGDFE,D,12/13/2023,9.720,9.720,9.720,0.000,650674
ALGDFE,D,12/14/2023,9.740,9.740,9.740,0.000,645423
ALGDFE,D,12/15/2023,9.750,9.750,9.750,0.000,641396
ALGDFE,D,12/18/2023,9.750,9.750,9.750,0.000,641396
ALGDFE,D,12/19/2023,9.760,9.760,9.760,0.000,641396
ALGDFE,D,12/20/2023,9.760,9.760,9.760,0.000,641396
ALGDFE,D,12/21/2023,9.770,9.770,9.770,0.000,641407
ALGDFE,D,12/22/2023,9.770,9.770,9.770,0.000,641407
ALGDFE,D,12/27/2023,9.780,9.780,9.780,0.000,641407
ALGDFE,D,12/28/2023,9.780,9.780,9.780,0.000,641407
ALGDFE,D,12/29/2023,9.770,9.770,9.770,0.000,641407
ALGDFE,D,12/31/2023,9.770,9.770,9.770,0.000,641407
ALGDFE,D,1/1/2024,9.770,9.770,9.770,0.000,641407
ALGDFE,D,1/2/2024,9.770,9.770,9.770,0.000,641407
ALGDFE,D,1/3/2024,9.770,9.770,9.770,0.000,641407
ALGDFE,D,1/4/2024,9.760,9.760,9.760,0.000,637409
ALGDFE,D,1/5/2024,9.750,9.750,9.750,0.000,637409
ALGDFE,D,1/8/2024,9.760,9.760,9.760,0.000,637409
ALGDFE,D,1/9/2024,9.760,9.760,9.760,0.000,637409
ALGDFE,D,1/10/2024,9.760,9.760,9.760,0.000,637409
ALGDFE,D,1/11/2024,9.760,9.760,9.760,0.000,636388
ALGDFE,D,1/12/2024,9.770,9.770,9.770,0.000,636388
ALGDFE,D,1/15/2024,9.770,9.770,9.770,0.000,616411
ALGDFE,D,1/16/2024,9.770,9.770,9.770,0.000,616411
ALGDFE,D,1/17/2024,9.750,9.750,9.750,0.000,616411
ALGDFE,D,1/18/2024,9.750,9.750,9.750,0.000,615486
ALGDFE,D,1/19/2024,9.760,9.760,9.760,0.000,615486
ALGDFE,D,1/22/2024,9.770,9.770,9.770,0.000,615486
ALGDFE,D,1/23/2024,9.770,9.770,9.770,0.000,615486
ALGDFE,D,1/24/2024,9.780,9.780,9.780,0.000,615486
ALGDFE,D,1/25/2024,9.790,9.790,9.790,0.000,615486
ALGDFE,D,1/26/2024,9.800,9.800,9.800,0.000,615486
ALGDFE,D,1/29/2024,9.810,9.810,9.810,0.000,608925
ALGDFE,D,1/30/2024,9.810,9.810,9.810,0.000,608925
ALGDFE,D,1/31/2024,9.820,9.820,9.820,0.000,604599
ALGDFE,D,2/1/2024,9.810,9.810,9.810,0.000,602259
ALGDFE,D,2/2/2024,9.810,9.810,9.810,0.000,602259
ALGDFE,D,2/5/2024,9.800,9.800,9.800,0.000,602562
ALGDFE,D,2/6/2024,9.810,9.810,9.810,0.000,602562
ALGDFE,D,2/7/2024,9.810,9.810,9.810,0.000,602562
ALGDFE,D,2/8/2024,9.810,9.810,9.810,0.000,602562
ALGDFE,D,2/9/2024,9.800,9.800,9.800,0.000,592726
ALGDFE,D,2/12/2024,9.810,9.810,9.810,0.000,592726
ALGDFE,D,2/13/2024,9.800,9.800,9.800,0.000,592726
ALGDFE,D,2/14/2024,9.810,9.810,9.810,0.000,592726
ALGDFE,D,2/15/2024,9.820,9.820,9.820,0.000,592726
ALGDFE,D,2/16/2024,9.820,9.820,9.820,0.000,592726
ALGDFE,D,2/19/2024,9.820,9.820,9.820,0.000,592726
ALGDFE,D,2/20/2024,9.820,9.820,9.820,0.000,592726
ALGDFE,D,2/21/2024,9.810,9.810,9.810,0.000,592726
ALGDFE,D,2/22/2024,9.840,9.840,9.840,0.000,592290
ALGDFE,D,2/23/2024,9.860,9.860,9.860,0.000,592290
ALGDFE,D,2/26/2024,9.850,9.850,9.850,0.000,582082
ALGDFE,D,2/27/2024,9.840,9.840,9.840,0.000,582082
ALGDFE,D,2/28/2024,9.840,9.840,9.840,0.000,579908
ALGDFE,D,2/29/2024,9.850,9.850,9.850,0.000,579908
ALGDFE,D,3/1/2024,9.860,9.860,9.860,0.000,579908
ALGDFE,D,3/4/2024,9.880,9.880,9.880,0.000,579908
ALGDFE,D,3/5/2024,9.890,9.890,9.890,0.000,575334
ALGDFE,D,3/6/2024,9.890,9.890,9.890,0.000,575334
ALGDFE,D,3/7/2024,9.910,9.910,9.910,0.000,575334
ALGDFE,D,3/8/2024,9.930,9.930,9.930,0.000,565378
ALGDFE,D,3/11/2024,9.900,9.900,9.900,0.000,565378
ALGDFE,D,3/12/2024,9.920,9.920,9.920,0.000,565378
ALGDFE,D,3/13/2024,9.920,9.920,9.920,0.000,562108
ALGDFE,D,3/14/2024,9.900,9.900,9.900,0.000,562108
ALGDFE,D,3/15/2024,9.890,9.890,9.890,0.000,562108
ALGDFE,D,3/19/2024,9.900,9.900,9.900,0.000,555215
ALGDFE,D,3/20/2024,9.920,9.920,9.920,0.000,555215
ALGDFE,D,3/21/2024,9.950,9.950,9.950,0.000,553045
ALGDFE,D,3/22/2024,9.970,9.970,9.970,0.000,553045
ALGDFE,D,3/26/2024,9.960,9.960,9.960,0.000,553045
ALGDFE,D,3/27/2024,9.980,9.980,9.980,0.000,553045
ALGDFE,D,3/28/2024,9.980,9.980,9.980,0.000,553045
ALGDFE,D,3/29/2024,9.980,9.980,9.980,0.000,553045
ALGDFE,D,4/1/2024,9.990,9.990,9.990,0.000,553045
ALGDFE,D,4/2/2024,9.950,9.950,9.950,0.000,553045
ALGDFE,D,4/3/2024,9.940,9.940,9.940,0.000,553045
ALGDFE,D,4/4/2024,9.960,9.960,9.960,0.000,553045
ALGDFE,D,4/5/2024,9.940,9.940,9.940,0.000,553045
ALGDFE,D,4/8/2024,9.940,9.940,9.940,0.000,553447
ALGDFE,D,4/9/2024,9.960,9.960,9.960,0.000,553447
ALGDFE,D,4/10/2024,9.940,9.940,9.940,0.000,553447
ALGDFE,D,4/11/2024,9.930,9.930,9.930,0.000,553447
ALGDFE,D,4/12/2024,9.970,9.970,9.970,0.000,553447
ALGDFE,D,4/15/2024,9.940,9.940,9.940,0.000,553447
ALGDFE,D,4/16/2024,9.890,9.890,9.890,0.000,553447
ALGDFE,D,4/17/2024,9.890,9.890,9.890,0.000,553447
ALGDFE,D,4/18/2024,9.880,9.880,9.880,0.000,539861
ALGDFE,D,4/19/2024,9.860,9.860,9.860,0.000,539861
ALGDFE,D,4/22/2024,9.870,9.870,9.870,0.000,539861
ALGDFE,D,4/23/2024,9.890,9.890,9.890,0.000,537647
ALGDFE,D,4/24/2024,9.880,9.880,9.880,0.000,537647
ALGDFE,D,4/25/2024,9.830,9.830,9.830,0.000,537647
ALGDFE,D,4/26/2024,9.880,9.880,9.880,0.000,498048
ALGDFE,D,4/29/2024,9.910,9.910,9.910,0.000,498048
ALGDFE,D,4/30/2024,9.910,9.910,9.910,0.000,498048
ALGDFE,D,5/1/2024,9.880,9.880,9.880,0.000,498048
ALGDFE,D,5/2/2024,9.880,9.880,9.880,0.000,498048
ALGDFE,D,5/8/2024,9.880,9.880,9.880,0.000,498048
ALGDFE,D,5/9/2024,9.960,9.960,9.960,0.000,497056
ALGDFE,D,5/10/2024,9.960,9.960,9.960,0.000,497056
ALGDFE,D,5/13/2024,9.960,9.960,9.960,0.000,497056
ALGDFE,D,5/14/2024,9.950,9.950,9.950,0.000,497056
ALGDFE,D,5/15/2024,10.000,10.000,10.000,0.000,497056
ALGDFE,D,5/16/2024,10.010,10.010,10.010,0.000,497256
ALGDFE,D,5/17/2024,10.010,10.010,10.010,0.000,497256
ALGDFE,D,5/20/2024,9.980,9.980,9.980,0.000,497256
ALGDFE,D,5/21/2024,9.990,9.990,9.990,0.000,497256
ALGDFE,D,5/22/2024,9.990,9.990,9.990,0.000,497256
ALGDFE,D,5/23/2024,9.970,9.970,9.970,0.000,497256
ALGDFE,D,5/24/2024,9.960,9.960,9.960,0.000,497256
ALGDFE,D,5/27/2024,9.970,9.970,9.970,0.000,497256
ALGDFE,D,5/28/2024,9.970,9.970,9.970,0.000,496267
ALGDFE,D,5/29/2024,9.930,9.930,9.930,0.000,496267
ALGDFE,D,5/30/2024,9.930,9.930,9.930,0.000,496267
ALGDFE,D,5/31/2024,9.920,9.920,9.920,0.000,496267
ALGDFE,D,6/3/2024,9.950,9.950,9.950,0.000,496267
ALGDFE,D,6/4/2024,9.970,9.970,9.970,0.000,496312
ALGDFE,D,6/5/2024,9.990,9.990,9.990,0.000,494577
ALGDFE,D,6/6/2024,9.990,9.990,9.990,0.000,494577
ALGDFE,D,6/7/2024,9.970,9.970,9.970,0.000,494273
ALGDFE,D,6/10/2024,9.960,9.960,9.960,0.000,491310
ALGDFE,D,6/11/2024,9.960,9.960,9.960,0.000,491410
ALGDFE,D,6/12/2024,10.000,10.000,10.000,0.000,491410
ALGDFE,D,6/13/2024,10.010,10.010,10.010,0.000,486395
ALGDFE,D,6/14/2024,10.050,10.050,10.050,0.000,468869
ALGDFE,D,6/17/2024,10.030,10.030,10.030,0.000,468869
ALGDFE,D,6/18/2024,10.060,10.060,10.060,0.000,467883
ALGDFE,D,6/19/2024,10.050,10.050,10.050,0.000,467389
ALGDFE,D,6/20/2024,10.060,10.060,10.060,0.000,467389
ALGDFE,D,6/21/2024,10.060,10.060,10.060,0.000,469377
ALGDFE,D,6/25/2024,10.060,10.060,10.060,0.000,469377
ALGDFE,D,6/26/2024,10.050,10.050,10.050,0.000,469377
ALGDFE,D,6/27/2024,10.050,10.050,10.050,0.000,469377
ALGDFE,D,6/28/2024,10.050,10.050,10.050,0.000,469377
ALGDFE,D,7/1/2024,10.010,10.010,10.010,0.000,469377
ALGDFE,D,7/2/2024,10.010,10.010,10.010,0.000,469377
ALGDFE,D,7/3/2024,10.030,10.030,10.030,0.000,468213
ALGDFE,D,7/4/2024,10.040,10.040,10.040,0.000,468213
ALGDFE,D,7/5/2024,10.060,10.060,10.060,0.000,468213
ALGDFE,D,7/8/2024,10.080,10.080,10.080,0.000,468213
ALGDFE,D,7/9/2024,10.060,10.060,10.060,0.000,456388
ALGDFE,D,7/10/2024,10.090,10.090,10.090,0.000,456388
ALGDFE,D,7/11/2024,10.120,10.120,10.120,0.000,455378
ALGDFE,D,7/12/2024,10.110,10.110,10.110,0.000,455378
ALGDFE,D,7/15/2024,10.110,10.110,10.110,0.000,455378
ALGDFE,D,7/16/2024,10.130,10.130,10.130,0.000,455378
ALGDFE,D,7/17/2024,10.120,10.120,10.120,0.000,455378
ALGDFE,D,7/18/2024,10.120,10.120,10.120,0.000,455378
ALGDFE,D,7/19/2024,10.120,10.120,10.120,0.000,455378
ALGDFE,D,7/22/2024,10.090,10.090,10.090,0.000,454378
ALGDFE,D,7/23/2024,10.110,10.110,10.110,0.000,445002
ALGDFE,D,7/24/2024,10.070,10.070,10.070,0.000,444755
ALGDFE,D,7/25/2024,10.050,10.050,10.050,0.000,444755
ALGDFE,D,7/26/2024,10.070,10.070,10.070,0.000,443755
ALGDFE,D,7/29/2024,10.110,10.110,10.110,0.000,438775
ALGDFE,D,7/30/2024,10.120,10.120,10.120,0.000,442650
ALGDFE,D,7/31/2024,10.150,10.150,10.150,0.000,442650
ALGDFE,D,8/1/2024,10.160,10.160,10.160,0.000,442650
ALGDFE,D,8/2/2024,10.090,10.090,10.090,0.000,442650
ALGDFE,D,8/5/2024,10.000,10.000,10.000,0.000,442650
ALGDFE,D,8/6/2024,10.040,10.040,10.040,0.000,440872
ALGDFE,D,8/7/2024,10.040,10.040,10.040,0.000,440872
ALGDFE,D,8/8/2024,10.040,10.040,10.040,0.000,440872
ALGDFE,D,8/9/2024,10.070,10.070,10.070,0.000,420549
ALGDFE,D,8/12/2024,10.080,10.080,10.080,0.000,420549
ALGDFE,D,8/13/2024,10.110,10.110,10.110,0.000,420549
ALGDFE,D,8/14/2024,10.120,10.120,10.120,0.000,420549
ALGDFE,D,8/16/2024,10.140,10.140,10.140,0.000,420549
ALGDFE,D,8/19/2024,10.150,10.150,10.150,0.000,420549
ALGDFE,D,8/20/2024,10.160,10.160,10.160,0.000,420549
ALGDFE,D,8/21/2024,10.170,10.170,10.170,0.000,420549
ALGDFE,D,8/22/2024,10.160,10.160,10.160,0.000,420549
ALGDFE,D,8/23/2024,10.160,10.160,10.160,0.000,420549
ALGDFE,D,8/26/2024,10.170,10.170,10.170,0.000,419779
ALGDFE,D,8/27/2024,10.140,10.140,10.140,0.000,419287
ALGDFE,D,8/28/2024,10.160,10.160,10.160,0.000,419287
ALGDFE,D,8/29/2024,10.170,10.170,10.170,0.000,419287
ALGDFE,D,8/30/2024,10.180,10.180,10.180,0.000,419287
ALGDFE,D,9/2/2024,10.160,10.160,10.160,0.000,419287
ALGDFE,D,9/3/2024,10.160,10.160,10.160,0.000,418297
ALGDFE,D,9/4/2024,10.150,10.150,10.150,0.000,418297
ALGDFE,D,9/5/2024,10.150,10.150,10.150,0.000,418297
ALGDFE,D,9/6/2024,10.150,10.150,10.150,0.000,418297
ALGDFE,D,9/9/2024,10.150,10.150,10.150,0.000,418297
ALGDFE,D,9/10/2024,10.170,10.170,10.170,0.000,418297
ALGDFE,D,9/11/2024,10.190,10.190,10.190,0.000,407144
ALGDFE,D,9/12/2024,10.200,10.200,10.200,0.000,407144
ALGDFE,D,9/13/2024,10.210,10.210,10.210,0.000,397343
ALGDFE,D,9/16/2024,10.220,10.220,10.220,0.000,397343
ALGDFE,D,9/17/2024,10.230,10.230,10.230,0.000,386728
ALGDFE,D,9/18/2024,10.200,10.200,10.200,0.000,386728
ALGDFE,D,9/19/2024,10.230,10.230,10.230,0.000,386728
ALGDFE,D,9/20/2024,10.220,10.220,10.220,0.000,381492
ALGDFE,D,9/23/2024,10.240,10.240,10.240,0.000,380492
ALGDFE,D,9/24/2024,10.250,10.250,10.250,0.000,380492
ALGDFE,D,9/25/2024,10.230,10.230,10.230,0.000,381468
ALGDFE,D,9/26/2024,10.270,10.270,10.270,0.000,381468
ALGDFE,D,9/27/2024,10.270,10.270,10.270,0.000,381468
ALGDFE,D,9/30/2024,10.270,10.270,10.270,0.000,380478
ALGDFE,D,10/1/2024,10.310,10.310,10.310,0.000,380478
ALGDFE,D,10/2/2024,10.290,10.290,10.290,0.000,380478
ALGDFE,D,10/3/2024,10.270,10.270,10.270,0.000,380478
ALGDFE,D,10/4/2024,10.280,10.280,10.280,0.000,380478
ALGDFE,D,10/7/2024,10.260,10.260,10.260,0.000,380478
ALGDFE,D,10/8/2024,10.260,10.260,10.260,0.000,380526
ALGDFE,D,10/9/2024,10.270,10.270,10.270,0.000,380526
ALGDFE,D,10/10/2024,10.270,10.270,10.270,0.000,380526
ALGDFE,D,10/11/2024,10.280,10.280,10.280,0.000,380526
ALGDFE,D,10/14/2024,10.310,10.310,10.310,0.000,378544
ALGDFE,D,10/15/2024,10.330,10.330,10.330,0.000,378544
ALGDFE,D,10/16/2024,10.340,10.340,10.340,0.000,378544
ALGDFE,D,10/17/2024,10.360,10.360,10.360,0.000,378544
ALGDFE,D,10/18/2024,10.370,10.370,10.370,0.000,378544
ALGDFE,D,10/21/2024,10.340,10.340,10.340,0.000,378544
ALGDFE,D,10/22/2024,10.320,10.320,10.320,0.000,378544
ALGDFE,D,10/23/2024,10.320,10.320,10.320,0.000,378544
ALGDFE,D,10/24/2024,10.330,10.330,10.330,0.000,378544
ALGDFE,D,10/25/2024,10.320,10.320,10.320,0.000,376570
ALGDFE,D,10/29/2024,10.310,10.310,10.310,0.000,378497
ALGDFE,D,10/30/2024,10.280,10.280,10.280,0.000,378100
ALGDFE,D,10/31/2024,10.280,10.280,10.280,0.000,378100
ALGDFE,D,11/1/2024,10.220,10.220,10.220,0.000,378100
ALGDFE,D,11/4/2024,10.230,10.230,10.230,0.000,378100
ALGDFE,D,11/5/2024,10.240,10.240,10.240,0.000,378100
ALGDFE,D,11/6/2024,10.310,10.310,10.310,0.000,378100
ALGDFE,D,11/7/2024,10.310,10.310,10.310,0.000,378100
ALGDFE,D,11/8/2024,10.340,10.340,10.340,0.000,378100
ALGDFE,D,11/11/2024,10.380,10.380,10.380,0.000,377113
ALGDFE,D,11/12/2024,10.380,10.380,10.380,0.000,377113
ALGDFE,D,11/13/2024,10.370,10.370,10.370,0.000,376382
ALGDFE,D,11/14/2024,10.380,10.380,10.380,0.000,376382
ALGDFE,D,11/15/2024,10.370,10.370,10.370,0.000,376382
ALGDFE,D,11/18/2024,10.340,10.340,10.340,0.000,376382
ALGDFE,D,11/19/2024,10.350,10.350,10.350,0.000,371131
ALGDFE,D,11/20/2024,10.360,10.360,10.360,0.000,371131
ALGDFE,D,11/21/2024,10.390,10.390,10.390,0.000,371131