,,,,,,, ALGDFEI,D,6/18/2021,10.130,10.130,10.130,0.000,3136701 ALGDFEI,D,6/22/2021,10.130,10.130,10.130,0.000,3138829 ALGDFEI,D,6/23/2021,10.130,10.130,10.130,0.000,3138829 ALGDFEI,D,6/24/2021,10.130,10.130,10.130,0.000,3138846 ALGDFEI,D,6/25/2021,10.130,10.130,10.130,0.000,3143338 ALGDFEI,D,6/28/2021,10.120,10.120,10.120,0.000,3144102 ALGDFEI,D,6/29/2021,10.120,10.120,10.120,0.000,3144814 ALGDFEI,D,6/30/2021,10.130,10.130,10.130,0.000,3144466 ALGDFEI,D,7/1/2021,10.130,10.130,10.130,0.000,3145137 ALGDFEI,D,7/2/2021,10.130,10.130,10.130,0.000,3145449 ALGDFEI,D,7/5/2021,10.130,10.130,10.130,0.000,3143473 ALGDFEI,D,7/6/2021,10.130,10.130,10.130,0.000,3148226 ALGDFEI,D,7/7/2021,10.130,10.130,10.130,0.000,3148589 ALGDFEI,D,7/9/2021,10.130,10.130,10.130,0.000,3151341 ALGDFEI,D,7/12/2021,10.130,10.130,10.130,0.000,3153668 ALGDFEI,D,7/13/2021,10.130,10.130,10.130,0.000,3153645 ALGDFEI,D,7/14/2021,10.130,10.130,10.130,0.000,3149440 ALGDFEI,D,7/15/2021,10.130,10.130,10.130,0.000,3147818 ALGDFEI,D,7/16/2021,10.140,10.140,10.140,0.000,3142828 ALGDFEI,D,7/19/2021,10.130,10.130,10.130,0.000,3141969 ALGDFEI,D,7/20/2021,10.140,10.140,10.140,0.000,3143769 ALGDFEI,D,7/21/2021,10.140,10.140,10.140,0.000,3171613 ALGDFEI,D,7/22/2021,10.140,10.140,10.140,0.000,3175078 ALGDFEI,D,7/23/2021,10.140,10.140,10.140,0.000,3175194 ALGDFEI,D,7/26/2021,10.140,10.140,10.140,0.000,3178148 ALGDFEI,D,7/27/2021,10.140,10.140,10.140,0.000,3180121 ALGDFEI,D,7/28/2021,10.140,10.140,10.140,0.000,3177966 ALGDFEI,D,7/29/2021,10.140,10.140,10.140,0.000,3178600 ALGDFEI,D,7/30/2021,10.140,10.140,10.140,0.000,3177781 ALGDFEI,D,8/2/2021,10.150,10.150,10.150,0.000,3181211 ALGDFEI,D,8/3/2021,10.150,10.150,10.150,0.000,3181429 ALGDFEI,D,8/4/2021,10.150,10.150,10.150,0.000,3190537 ALGDFEI,D,8/5/2021,10.150,10.150,10.150,0.000,3196380 ALGDFEI,D,8/6/2021,10.150,10.150,10.150,0.000,3197920 ALGDFEI,D,8/10/2021,10.150,10.150,10.150,0.000,3194208 ALGDFEI,D,8/11/2021,10.150,10.150,10.150,0.000,3194181 ALGDFEI,D,8/13/2021,10.150,10.150,10.150,0.000,3195504 ALGDFEI,D,8/16/2021,10.150,10.150,10.150,0.000,3195162 ALGDFEI,D,8/17/2021,10.150,10.150,10.150,0.000,3195523 ALGDFEI,D,8/19/2021,10.150,10.150,10.150,0.000,3194115 ALGDFEI,D,8/20/2021,10.150,10.150,10.150,0.000,3193994 ALGDFEI,D,8/23/2021,10.150,10.150,10.150,0.000,3194456 ALGDFEI,D,8/24/2021,10.150,10.150,10.150,0.000,3193653 ALGDFEI,D,8/25/2021,10.150,10.150,10.150,0.000,3193451 ALGDFEI,D,8/26/2021,10.150,10.150,10.150,0.000,3193848 ALGDFEI,D,8/27/2021,10.150,10.150,10.150,0.000,3197324 ALGDFEI,D,8/30/2021,10.150,10.150,10.150,0.000,3197464 ALGDFEI,D,8/31/2021,10.150,10.150,10.150,0.000,3197990 ALGDFEI,D,9/1/2021,10.150,10.150,10.150,0.000,3197970 ALGDFEI,D,9/2/2021,10.150,10.150,10.150,0.000,3197744 ALGDFEI,D,9/3/2021,10.150,10.150,10.150,0.000,3205504 ALGDFEI,D,9/6/2021,10.150,10.150,10.150,0.000,3208323 ALGDFEI,D,9/7/2021,10.140,10.140,10.140,0.000,3210482 ALGDFEI,D,9/8/2021,10.140,10.140,10.140,0.000,3211867 ALGDFEI,D,9/9/2021,10.140,10.140,10.140,0.000,3211531 ALGDFEI,D,9/10/2021,10.150,10.150,10.150,0.000,3212658 ALGDFEI,D,9/13/2021,10.150,10.150,10.150,0.000,3213872 ALGDFEI,D,9/14/2021,10.150,10.150,10.150,0.000,3217205 ALGDFEI,D,9/16/2021,10.150,10.150,10.150,0.000,3217982 ALGDFEI,D,9/17/2021,10.140,10.140,10.140,0.000,3219525 ALGDFEI,D,9/20/2021,10.140,10.140,10.140,0.000,3221146 ALGDFEI,D,9/21/2021,10.140,10.140,10.140,0.000,3222560 ALGDFEI,D,9/22/2021,10.140,10.140,10.140,0.000,3224910 ALGDFEI,D,9/23/2021,10.140,10.140,10.140,0.000,3231509 ALGDFEI,D,9/24/2021,10.140,10.140,10.140,0.000,3231875 ALGDFEI,D,9/27/2021,10.130,10.130,10.130,0.000,3228254 ALGDFEI,D,9/28/2021,10.130,10.130,10.130,0.000,3226704 ALGDFEI,D,9/29/2021,10.130,10.130,10.130,0.000,3226619 ALGDFEI,D,9/30/2021,10.130,10.130,10.130,0.000,3225231 ALGDFEI,D,10/1/2021,10.120,10.120,10.120,0.000,3235513 ALGDFEI,D,10/4/2021,10.120,10.120,10.120,0.000,3233520 ALGDFEI,D,10/5/2021,10.120,10.120,10.120,0.000,3247298 ALGDFEI,D,10/6/2021,10.120,10.120,10.120,0.000,3251533 ALGDFEI,D,10/7/2021,10.110,10.110,10.110,0.000,3248353 ALGDFEI,D,10/8/2021,10.110,10.110,10.110,0.000,3254343 ALGDFEI,D,10/11/2021,10.100,10.100,10.100,0.000,3256673 ALGDFEI,D,10/12/2021,10.100,10.100,10.100,0.000,3256738 ALGDFEI,D,10/13/2021,10.100,10.100,10.100,0.000,3259574 ALGDFEI,D,10/14/2021,10.110,10.110,10.110,0.000,3263548 ALGDFEI,D,10/15/2021,10.110,10.110,10.110,0.000,3262660 ALGDFEI,D,10/18/2021,10.110,10.110,10.110,0.000,3264178 ALGDFEI,D,10/19/2021,10.100,10.100,10.100,0.000,3264592 ALGDFEI,D,10/20/2021,10.100,10.100,10.100,0.000,3264766 ALGDFEI,D,10/21/2021,10.100,10.100,10.100,0.000,3267327 ALGDFEI,D,10/22/2021,10.100,10.100,10.100,0.000,3274451 ALGDFEI,D,10/25/2021,10.090,10.090,10.090,0.000,3277785 ALGDFEI,D,10/26/2021,10.100,10.100,10.100,0.000,3283842 ALGDFEI,D,10/27/2021,10.100,10.100,10.100,0.000,3293030 ALGDFEI,D,10/29/2021,10.080,10.080,10.080,0.000,3294796 ALGDFEI,D,11/1/2021,10.080,10.080,10.080,0.000,3294796 ALGDFEI,D,11/2/2021,10.090,10.090,10.090,0.000,3295471 ALGDFEI,D,11/3/2021,10.090,10.090,10.090,0.000,3296386 ALGDFEI,D,11/4/2021,10.100,10.100,10.100,0.000,3307464 ALGDFEI,D,11/5/2021,10.100,10.100,10.100,0.000,3303953 ALGDFEI,D,11/8/2021,10.110,10.110,10.110,0.000,3310018 ALGDFEI,D,11/9/2021,10.110,10.110,10.110,0.000,3306385 ALGDFEI,D,11/10/2021,10.100,10.100,10.100,0.000,3308635 ALGDFEI,D,11/11/2021,10.100,10.100,10.100,0.000,3303079 ALGDFEI,D,11/12/2021,10.100,10.100,10.100,0.000,3305625 ALGDFEI,D,11/15/2021,10.100,10.100,10.100,0.000,3307047 ALGDFEI,D,11/16/2021,10.100,10.100,10.100,0.000,3307749 ALGDFEI,D,11/17/2021,10.090,10.090,10.090,0.000,3309580 ALGDFEI,D,11/18/2021,10.090,10.090,10.090,0.000,3309722 ALGDFEI,D,11/19/2021,10.100,10.100,10.100,0.000,3309496 ALGDFEI,D,11/22/2021,10.100,10.100,10.100,0.000,3311221 ALGDFEI,D,11/23/2021,10.080,10.080,10.080,0.000,3312300 ALGDFEI,D,11/24/2021,10.080,10.080,10.080,0.000,3314570 ALGDFEI,D,11/25/2021,10.080,10.080,10.080,0.000,3318155 ALGDFEI,D,11/26/2021,10.060,10.060,10.060,0.000,3284856 ALGDFEI,D,11/29/2021,10.060,10.060,10.060,0.000,3277586 ALGDFEI,D,11/30/2021,10.060,10.060,10.060,0.000,3281478 ALGDFEI,D,12/1/2021,10.060,10.060,10.060,0.000,3284111 ALGDFEI,D,12/2/2021,10.060,10.060,10.060,0.000,3285903 ALGDFEI,D,12/3/2021,10.060,10.060,10.060,0.000,3307069 ALGDFEI,D,12/6/2021,10.070,10.070,10.070,0.000,3312059 ALGDFEI,D,12/7/2021,10.080,10.080,10.080,0.000,3314899 ALGDFEI,D,12/8/2021,10.080,10.080,10.080,0.000,3316539 ALGDFEI,D,12/9/2021,10.080,10.080,10.080,0.000,3320661 ALGDFEI,D,12/10/2021,10.080,10.080,10.080,0.000,3317244 ALGDFEI,D,12/13/2021,10.080,10.080,10.080,0.000,3318378 ALGDFEI,D,12/14/2021,10.080,10.080,10.080,0.000,3318646 ALGDFEI,D,12/15/2021,10.080,10.080,10.080,0.000,3319840 ALGDFEI,D,12/16/2021,10.080,10.080,10.080,0.000,3345781 ALGDFEI,D,12/17/2021,10.080,10.080,10.080,0.000,3341473 ALGDFEI,D,12/20/2021,10.080,10.080,10.080,0.000,3331448 ALGDFEI,D,12/21/2021,10.070,10.070,10.070,0.000,3333104 ALGDFEI,D,12/22/2021,10.070,10.070,10.070,0.000,3337132 ALGDFEI,D,12/23/2021,10.080,10.080,10.080,0.000,3338189 ALGDFEI,D,12/24/2021,10.080,10.080,10.080,0.000,3338189 ALGDFEI,D,12/28/2021,10.080,10.080,10.080,0.000,3342865 ALGDFEI,D,12/29/2021,10.070,10.070,10.070,0.000,3343440 ALGDFEI,D,12/30/2021,10.080,10.080,10.080,0.000,3330824 ALGDFEI,D,12/31/2021,10.080,10.080,10.080,0.000,3330824 ALGDFEI,D,1/1/2022,10.080,10.080,10.080,0.000,3330824 ALGDFEI,D,1/3/2022,10.080,10.080,10.080,0.000,3360226 ALGDFEI,D,1/4/2022,10.080,10.080,10.080,0.000,3360225 ALGDFEI,D,1/5/2022,10.080,10.080,10.080,0.000,3370678 ALGDFEI,D,1/7/2022,10.070,10.070,10.070,0.000,3372162 ALGDFEI,D,1/10/2022,10.060,10.060,10.060,0.000,3372691 ALGDFEI,D,1/11/2022,10.060,10.060,10.060,0.000,3373375 ALGDFEI,D,1/12/2022,10.060,10.060,10.060,0.000,3370623 ALGDFEI,D,1/13/2022,10.060,10.060,10.060,0.000,3373604 ALGDFEI,D,1/14/2022,10.050,10.050,10.050,0.000,3375151 ALGDFEI,D,1/17/2022,10.050,10.050,10.050,0.000,3376781 ALGDFEI,D,1/18/2022,10.050,10.050,10.050,0.000,3376435 ALGDFEI,D,1/19/2022,10.040,10.040,10.040,0.000,3376027 ALGDFEI,D,1/20/2022,10.050,10.050,10.050,0.000,3373870 ALGDFEI,D,1/21/2022,10.040,10.040,10.040,0.000,3374100 ALGDFEI,D,1/25/2022,10.030,10.030,10.030,0.000,3386681 ALGDFEI,D,1/26/2022,10.030,10.030,10.030,0.000,3387097 ALGDFEI,D,1/27/2022,10.030,10.030,10.030,0.000,3387257 ALGDFEI,D,1/28/2022,10.020,10.020,10.020,0.000,3387314 ALGDFEI,D,1/31/2022,10.010,10.010,10.010,0.000,3384574 ALGDFEI,D,2/1/2022,10.010,10.010,10.010,0.000,3387622 ALGDFEI,D,2/2/2022,10.010,10.010,10.010,0.000,3388059 ALGDFEI,D,2/3/2022,10.000,10.000,10.000,0.000,3398735 ALGDFEI,D,2/4/2022,9.970,9.970,9.970,0.000,3405705 ALGDFEI,D,2/7/2022,9.940,9.940,9.940,0.000,3406273 ALGDFEI,D,2/8/2022,9.940,9.940,9.940,0.000,3408766 ALGDFEI,D,2/9/2022,9.950,9.950,9.950,0.000,3395638 ALGDFEI,D,2/10/2022,9.950,9.950,9.950,0.000,3394069 ALGDFEI,D,2/11/2022,9.940,9.940,9.940,0.000,3392368 ALGDFEI,D,2/14/2022,9.920,9.920,9.920,0.000,3393850 ALGDFEI,D,2/15/2022,9.920,9.920,9.920,0.000,3392659 ALGDFEI,D,2/16/2022,9.930,9.930,9.930,0.000,3391606 ALGDFEI,D,2/17/2022,9.930,9.930,9.930,0.000,3393279 ALGDFEI,D,2/18/2022,9.930,9.930,9.930,0.000,3397797 ALGDFEI,D,2/21/2022,9.930,9.930,9.930,0.000,3398771 ALGDFEI,D,2/22/2022,9.920,9.920,9.920,0.000,3398389 ALGDFEI,D,2/24/2022,9.900,9.900,9.900,0.000,3400114 ALGDFEI,D,2/25/2022,9.900,9.900,9.900,0.000,3379158 ALGDFEI,D,2/28/2022,9.900,9.900,9.900,0.000,3377227 ALGDFEI,D,3/1/2022,9.910,9.910,9.910,0.000,3377325 ALGDFEI,D,3/2/2022,9.910,9.910,9.910,0.000,3379122 ALGDFEI,D,3/3/2022,9.900,9.900,9.900,0.000,3384622 ALGDFEI,D,3/4/2022,9.900,9.900,9.900,0.000,3388507 ALGDFEI,D,3/8/2022,9.870,9.870,9.870,0.000,3392798 ALGDFEI,D,3/9/2022,9.870,9.870,9.870,0.000,3394451 ALGDFEI,D,3/10/2022,9.860,9.860,9.860,0.000,3403684 ALGDFEI,D,3/11/2022,9.860,9.860,9.860,0.000,3425645 ALGDFEI,D,3/14/2022,9.850,9.850,9.850,0.000,3426222 ALGDFEI,D,3/15/2022,9.850,9.850,9.850,0.000,3426169 ALGDFEI,D,3/16/2022,9.860,9.860,9.860,0.000,3430764 ALGDFEI,D,3/17/2022,9.860,9.860,9.860,0.000,3431156 ALGDFEI,D,3/18/2022,9.860,9.860,9.860,0.000,3431604 ALGDFEI,D,3/21/2022,9.860,9.860,9.860,0.000,3430498 ALGDFEI,D,3/22/2022,9.850,9.850,9.850,0.000,3432716 ALGDFEI,D,3/23/2022,9.860,9.860,9.860,0.000,3434138 ALGDFEI,D,3/24/2022,9.860,9.860,9.860,0.000,3435463 ALGDFEI,D,3/28/2022,9.850,9.850,9.850,0.000,3438089 ALGDFEI,D,3/29/2022,9.850,9.850,9.850,0.000,3441652 ALGDFEI,D,3/30/2022,9.850,9.850,9.850,0.000,3442748 ALGDFEI,D,3/31/2022,9.850,9.850,9.850,0.000,3448931 ALGDFEI,D,4/1/2022,9.850,9.850,9.850,0.000,3449052 ALGDFEI,D,4/4/2022,9.860,9.860,9.860,0.000,3448995 ALGDFEI,D,4/5/2022,9.850,9.850,9.850,0.000,3462186 ALGDFEI,D,4/6/2022,9.840,9.840,9.840,0.000,3476418 ALGDFEI,D,4/7/2022,9.840,9.840,9.840,0.000,3474019 ALGDFEI,D,4/8/2022,9.840,9.840,9.840,0.000,3458158 ALGDFEI,D,4/11/2022,9.830,9.830,9.830,0.000,3459587 ALGDFEI,D,4/12/2022,9.830,9.830,9.830,0.000,3444975 ALGDFEI,D,4/13/2022,9.820,9.820,9.820,0.000,3445110 ALGDFEI,D,4/14/2022,9.820,9.820,9.820,0.000,3445110 ALGDFEI,D,4/15/2022,9.820,9.820,9.820,0.000,3445110 ALGDFEI,D,4/18/2022,9.820,9.820,9.820,0.000,3447286 ALGDFEI,D,4/20/2022,9.820,9.820,9.820,0.000,3418457 ALGDFEI,D,4/21/2022,9.810,9.810,9.810,0.000,3410508 ALGDFEI,D,4/27/2022,9.800,9.800,9.800,0.000,3413533 ALGDFEI,D,4/28/2022,9.790,9.790,9.790,0.000,3413863 ALGDFEI,D,4/29/2022,9.780,9.780,9.780,0.000,3411681 ALGDFEI,D,5/3/2022,9.780,9.780,9.780,0.000,3412840 ALGDFEI,D,5/4/2022,9.770,9.770,9.770,0.000,3414274 ALGDFEI,D,5/5/2022,9.780,9.780,9.780,0.000,3427236 ALGDFEI,D,5/6/2022,9.780,9.780,9.780,0.000,3427236 ALGDFEI,D,5/9/2022,9.760,9.760,9.760,0.000,3430789 ALGDFEI,D,5/10/2022,9.760,9.760,9.760,0.000,3433128 ALGDFEI,D,5/11/2022,9.750,9.750,9.750,0.000,3423035 ALGDFEI,D,5/12/2022,9.760,9.760,9.760,0.000,3421591 ALGDFEI,D,5/13/2022,9.760,9.760,9.760,0.000,3421947 ALGDFEI,D,5/16/2022,9.760,9.760,9.760,0.000,3413079 ALGDFEI,D,5/17/2022,9.760,9.760,9.760,0.000,3410755 ALGDFEI,D,5/18/2022,9.760,9.760,9.760,0.000,3414042 ALGDFEI,D,5/19/2022,9.750,9.750,9.750,0.000,3413683 ALGDFEI,D,5/20/2022,9.750,9.750,9.750,0.000,3409989 ALGDFEI,D,5/23/2022,9.750,9.750,9.750,0.000,3405099 ALGDFEI,D,5/24/2022,9.750,9.750,9.750,0.000,3411267 ALGDFEI,D,5/25/2022,9.750,9.750,9.750,0.000,3405099 ALGDFEI,D,5/26/2022,9.750,9.750,9.750,0.000,3411286 ALGDFEI,D,5/27/2022,9.750,9.750,9.750,0.000,3411286 ALGDFEI,D,5/30/2022,9.750,9.750,9.750,0.000,3403053 ALGDFEI,D,5/31/2022,9.750,9.750,9.750,0.000,3399122 ALGDFEI,D,6/1/2022,9.750,9.750,9.750,0.000,3407482 ALGDFEI,D,6/2/2022,9.740,9.740,9.740,0.000,3404632 ALGDFEI,D,6/3/2022,9.740,9.740,9.740,0.000,3404632 ALGDFEI,D,6/6/2022,9.740,9.740,9.740,0.000,3418307 ALGDFEI,D,6/7/2022,9.730,9.730,9.730,0.000,3410814 ALGDFEI,D,6/8/2022,9.730,9.730,9.730,0.000,3413306 ALGDFEI,D,6/9/2022,9.720,9.720,9.720,0.000,3401868 ALGDFEI,D,6/10/2022,9.710,9.710,9.710,0.000,3399903 ALGDFEI,D,6/14/2022,9.670,9.670,9.670,0.000,3401065 ALGDFEI,D,6/15/2022,9.660,9.660,9.660,0.000,3396397 ALGDFEI,D,6/16/2022,9.660,9.660,9.660,0.000,3394216 ALGDFEI,D,6/17/2022,9.660,9.660,9.660,0.000,3390472 ALGDFEI,D,6/20/2022,9.660,9.660,9.660,0.000,3383682 ALGDFEI,D,6/21/2022,9.660,9.660,9.660,0.000,3377458 ALGDFEI,D,6/22/2022,9.660,9.660,9.660,0.000,3377458 ALGDFEI,D,6/23/2022,9.660,9.660,9.660,0.000,3367507 ALGDFEI,D,6/24/2022,9.670,9.670,9.670,0.000,3370231 ALGDFEI,D,6/27/2022,9.670,9.670,9.670,0.000,3368979 ALGDFEI,D,6/28/2022,9.660,9.660,9.660,0.000,3368735 ALGDFEI,D,6/29/2022,9.660,9.660,9.660,0.000,3374570 ALGDFEI,D,6/30/2022,9.670,9.670,9.670,0.000,3374835 ALGDFEI,D,7/4/2022,9.680,9.680,9.680,0.000,3375309 ALGDFEI,D,7/5/2022,9.680,9.680,9.680,0.000,3387883 ALGDFEI,D,7/6/2022,9.690,9.690,9.690,0.000,3393248 ALGDFEI,D,7/7/2022,9.680,9.680,9.680,0.000,3373856 ALGDFEI,D,7/8/2022,9.680,9.680,9.680,0.000,3371713 ALGDFEI,D,7/12/2022,9.690,9.690,9.690,0.000,3373650 ALGDFEI,D,7/13/2022,9.690,9.690,9.690,0.000,3374464 ALGDFEI,D,7/14/2022,9.680,9.680,9.680,0.000,3374369 ALGDFEI,D,7/15/2022,9.680,9.680,9.680,0.000,3372663 ALGDFEI,D,7/18/2022,9.680,9.680,9.680,0.000,3372198 ALGDFEI,D,7/19/2022,9.670,9.670,9.670,0.000,3371743 ALGDFEI,D,7/20/2022,9.680,9.680,9.680,0.000,3372167 ALGDFEI,D,7/21/2022,9.670,9.670,9.670,0.000,3373546 ALGDFEI,D,7/22/2022,9.690,9.690,9.690,0.000,3373888 ALGDFEI,D,7/25/2022,9.700,9.700,9.700,0.000,3377153 ALGDFEI,D,7/26/2022,9.700,9.700,9.700,0.000,3375240 ALGDFEI,D,7/27/2022,9.700,9.700,9.700,0.000,3374969 ALGDFEI,D,7/28/2022,9.710,9.710,9.710,0.000,3374770 ALGDFEI,D,7/29/2022,9.710,9.710,9.710,0.000,3374681 ALGDFEI,D,8/1/2022,9.720,9.720,9.720,0.000,3371586 ALGDFEI,D,8/2/2022,9.720,9.720,9.720,0.000,3371566 ALGDFEI,D,8/3/2022,9.710,9.710,9.710,0.000,3381784 ALGDFEI,D,8/4/2022,9.710,9.710,9.710,0.000,3385114 ALGDFEI,D,8/5/2022,9.710,9.710,9.710,0.000,3387187 ALGDFEI,D,8/8/2022,9.710,9.710,9.710,0.000,3388903 ALGDFEI,D,8/9/2022,9.700,9.700,9.700,0.000,3380712 ALGDFEI,D,8/10/2022,9.710,9.710,9.710,0.000,3380589 ALGDFEI,D,8/11/2022,9.710,9.710,9.710,0.000,3380490 ALGDFEI,D,8/12/2022,9.710,9.710,9.710,0.000,3381990 ALGDFEI,D,8/16/2022,9.710,9.710,9.710,0.000,3383628 ALGDFEI,D,8/17/2022,9.700,9.700,9.700,0.000,3385155 ALGDFEI,D,8/18/2022,9.690,9.690,9.690,0.000,3385383 ALGDFEI,D,8/19/2022,9.680,9.680,9.680,0.000,3386008 ALGDFEI,D,8/22/2022,9.680,9.680,9.680,0.000,3387246 ALGDFEI,D,8/23/2022,9.670,9.670,9.670,0.000,3387332 ALGDFEI,D,8/24/2022,9.670,9.670,9.670,0.000,3387519 ALGDFEI,D,8/25/2022,9.670,9.670,9.670,0.000,3394415 ALGDFEI,D,8/26/2022,9.670,9.670,9.670,0.000,3393864 ALGDFEI,D,8/29/2022,9.660,9.660,9.660,0.000,3394275 ALGDFEI,D,8/30/2022,9.650,9.650,9.650,0.000,3394224 ALGDFEI,D,8/31/2022,9.650,9.650,9.650,0.000,3394250 ALGDFEI,D,9/1/2022,9.650,9.650,9.650,0.000,3394149 ALGDFEI,D,9/2/2022,9.640,9.640,9.640,0.000,3394783 ALGDFEI,D,9/5/2022,9.640,9.640,9.640,0.000,3407487 ALGDFEI,D,9/6/2022,9.640,9.640,9.640,0.000,3409974 ALGDFEI,D,9/7/2022,9.640,9.640,9.640,0.000,3412098 ALGDFEI,D,9/8/2022,9.640,9.640,9.640,0.000,3412419 ALGDFEI,D,9/9/2022,9.630,9.630,9.630,0.000,3411943 ALGDFEI,D,9/13/2022,9.630,9.630,9.630,0.000,3414009 ALGDFEI,D,9/14/2022,9.630,9.630,9.630,0.000,3414974 ALGDFEI,D,9/15/2022,9.630,9.630,9.630,0.000,3415831 ALGDFEI,D,9/16/2022,9.620,9.620,9.620,0.000,3416129 ALGDFEI,D,9/19/2022,9.620,9.620,9.620,0.000,3416376 ALGDFEI,D,9/20/2022,9.610,9.610,9.610,0.000,3417323 ALGDFEI,D,9/21/2022,9.610,9.610,9.610,0.000,3417494 ALGDFEI,D,9/22/2022,9.610,9.610,9.610,0.000,3417293 ALGDFEI,D,9/23/2022,9.600,9.600,9.600,0.000,3416938 ALGDFEI,D,9/26/2022,9.590,9.590,9.590,0.000,3418455 ALGDFEI,D,9/27/2022,9.590,9.590,9.590,0.000,3418726 ALGDFEI,D,9/28/2022,9.590,9.590,9.590,0.000,3414999 ALGDFEI,D,9/29/2022,9.580,9.580,9.580,0.000,3411694 ALGDFEI,D,9/30/2022,9.590,9.590,9.590,0.000,3406276 ALGDFEI,D,10/3/2022,9.590,9.590,9.590,0.000,3405901 ALGDFEI,D,10/4/2022,9.600,9.600,9.600,0.000,3405903 ALGDFEI,D,10/5/2022,9.600,9.600,9.600,0.000,3418142 ALGDFEI,D,10/6/2022,9.590,9.590,9.590,0.000,3421841 ALGDFEI,D,10/7/2022,9.580,9.580,9.580,0.000,3421741 ALGDFEI,D,10/10/2022,9.580,9.580,9.580,0.000,3422091 ALGDFEI,D,10/11/2022,9.580,9.580,9.580,0.000,3421960 ALGDFEI,D,10/12/2022,9.580,9.580,9.580,0.000,3424224 ALGDFEI,D,10/13/2022,9.570,9.570,9.570,0.000,3422143 ALGDFEI,D,10/14/2022,9.570,9.570,9.570,0.000,3421360 ALGDFEI,D,10/17/2022,9.570,9.570,9.570,0.000,3421283 ALGDFEI,D,10/18/2022,9.570,9.570,9.570,0.000,3411203 ALGDFEI,D,10/19/2022,9.570,9.570,9.570,0.000,3411042 ALGDFEI,D,10/20/2022,9.570,9.570,9.570,0.000,3405336 ALGDFEI,D,10/21/2022,9.570,9.570,9.570,0.000,3403038 ALGDFEI,D,10/24/2022,9.570,9.570,9.570,0.000,3379177 ALGDFEI,D,10/25/2022,9.580,9.580,9.580,0.000,3379866 ALGDFEI,D,10/26/2022,9.580,9.580,9.580,0.000,3379618 ALGDFEI,D,10/27/2022,9.590,9.590,9.590,0.000,3377415 ALGDFEI,D,11/1/2022,9.590,9.590,9.590,0.000,3377839 ALGDFEI,D,11/2/2022,9.590,9.590,9.590,0.000,3377997 ALGDFEI,D,11/3/2022,9.580,9.580,9.580,0.000,3391218 ALGDFEI,D,11/4/2022,9.580,9.580,9.580,0.000,3395454 ALGDFEI,D,11/7/2022,9.580,9.580,9.580,0.000,3397514 ALGDFEI,D,11/8/2022,9.580,9.580,9.580,0.000,3396419 ALGDFEI,D,11/9/2022,9.580,9.580,9.580,0.000,3397524 ALGDFEI,D,11/10/2022,9.600,9.600,9.600,0.000,3396926 ALGDFEI,D,11/11/2022,9.600,9.600,9.600,0.000,3397548 ALGDFEI,D,11/14/2022,9.600,9.600,9.600,0.000,3393826 ALGDFEI,D,11/15/2022,9.600,9.600,9.600,0.000,3393520 ALGDFEI,D,11/16/2022,9.610,9.610,9.610,0.000,3394900 ALGDFEI,D,11/17/2022,9.610,9.610,9.610,0.000,3395354 ALGDFEI,D,11/18/2022,9.610,9.610,9.610,0.000,3394913 ALGDFEI,D,11/21/2022,9.610,9.610,9.610,0.000,3394940 ALGDFEI,D,11/22/2022,9.610,9.610,9.610,0.000,3396404 ALGDFEI,D,11/23/2022,9.610,9.610,9.610,0.000,3395858 ALGDFEI,D,11/24/2022,9.620,9.620,9.620,0.000,3395746 ALGDFEI,D,11/25/2022,9.620,9.620,9.620,0.000,3397213 ALGDFEI,D,11/28/2022,9.610,9.610,9.610,0.000,3397560 ALGDFEI,D,11/29/2022,9.620,9.620,9.620,0.000,3397343 ALGDFEI,D,11/30/2022,9.620,9.620,9.620,0.000,3398376 ALGDFEI,D,12/1/2022,9.630,9.630,9.630,0.000,3397820 ALGDFEI,D,12/2/2022,9.630,9.630,9.630,0.000,3397703 ALGDFEI,D,12/5/2022,9.630,9.630,9.630,0.000,3411245 ALGDFEI,D,12/6/2022,9.630,9.630,9.630,0.000,3413235 ALGDFEI,D,12/7/2022,9.630,9.630,9.630,0.000,3416818 ALGDFEI,D,12/8/2022,9.630,9.630,9.630,0.000,3417238 ALGDFEI,D,12/9/2022,9.630,9.630,9.630,0.000,3412679 ALGDFEI,D,12/12/2022,9.630,9.630,9.630,0.000,3411803 ALGDFEI,D,12/13/2022,9.630,9.630,9.630,0.000,3411817 ALGDFEI,D,12/14/2022,9.630,9.630,9.630,0.000,3403008 ALGDFEI,D,12/15/2022,9.620,9.620,9.620,0.000,3401476 ALGDFEI,D,12/16/2022,9.610,9.610,9.610,0.000,3401483 ALGDFEI,D,12/19/2022,9.610,9.610,9.610,0.000,3401717 ALGDFEI,D,12/20/2022,9.600,9.600,9.600,0.000,3401750 ALGDFEI,D,12/21/2022,9.600,9.600,9.600,0.000,3402022 ALGDFEI,D,12/22/2022,9.600,9.600,9.600,0.000,3399542 ALGDFEI,D,12/23/2022,9.600,9.600,9.600,0.000,3399538 ALGDFEI,D,12/27/2022,9.590,9.590,9.590,0.000,3400447 ALGDFEI,D,12/28/2022,9.590,9.590,9.590,0.000,3401833 ALGDFEI,D,12/29/2022,9.600,9.600,9.600,0.000,3404339 ALGDFEI,D,12/30/2022,9.590,9.590,9.590,0.000,3404523 ALGDFEI,D,1/2/2023,9.600,9.600,9.600,0.000,3405907 ALGDFEI,D,1/3/2023,9.600,9.600,9.600,0.000,3406014 ALGDFEI,D,1/4/2023,9.610,9.610,9.610,0.000,3419041 ALGDFEI,D,1/5/2023,9.600,9.600,9.600,0.000,3421331 ALGDFEI,D,1/9/2023,9.610,9.610,9.610,0.000,3420806 ALGDFEI,D,1/10/2023,9.610,9.610,9.610,0.000,3420797 ALGDFEI,D,1/11/2023,9.610,9.610,9.610,0.000,3421411 ALGDFEI,D,1/12/2023,9.620,9.620,9.620,0.000,3427404 ALGDFEI,D,1/13/2023,9.620,9.620,9.620,0.000,3428134 ALGDFEI,D,1/16/2023,9.620,9.620,9.620,0.000,3426488 ALGDFEI,D,1/17/2023,9.630,9.630,9.630,0.000,3430404 ALGDFEI,D,1/18/2023,9.630,9.630,9.630,0.000,3432694 ALGDFEI,D,1/19/2023,9.630,9.630,9.630,0.000,3429238 ALGDFEI,D,1/20/2023,9.630,9.630,9.630,0.000,3429523 ALGDFEI,D,1/23/2023,9.620,9.620,9.620,0.000,3430080 ALGDFEI,D,1/24/2023,9.630,9.630,9.630,0.000,3417265 ALGDFEI,D,1/25/2023,9.630,9.630,9.630,0.000,3416487 ALGDFEI,D,1/26/2023,9.630,9.630,9.630,0.000,3410695 ALGDFEI,D,1/27/2023,9.630,9.630,9.630,0.000,3410942 ALGDFEI,D,1/30/2023,9.620,9.620,9.620,0.000,2706823 ALGDFEI,D,1/31/2023,9.620,9.620,9.620,0.000,2707118 ALGDFEI,D,2/1/2023,9.620,9.620,9.620,0.000,2709539 ALGDFEI,D,2/2/2023,9.650,9.650,9.650,0.000,2716685 ALGDFEI,D,2/3/2023,9.640,9.640,9.640,0.000,2727228 ALGDFEI,D,2/6/2023,9.640,9.640,9.640,0.000,2728474 ALGDFEI,D,2/7/2023,9.640,9.640,9.640,0.000,2732730 ALGDFEI,D,2/8/2023,9.630,9.630,9.630,0.000,2734508 ALGDFEI,D,2/9/2023,9.630,9.630,9.630,0.000,2724231 ALGDFEI,D,2/10/2023,9.630,9.630,9.630,0.000,2727492 ALGDFEI,D,2/13/2023,9.630,9.630,9.630,0.000,2727533 ALGDFEI,D,2/14/2023,9.620,9.620,9.620,0.000,2727931 ALGDFEI,D,2/15/2023,9.620,9.620,9.620,0.000,2727981 ALGDFEI,D,2/16/2023,9.610,9.610,9.610,0.000,2729048 ALGDFEI,D,2/17/2023,9.620,9.620,9.620,0.000,2728974 ALGDFEI,D,2/20/2023,9.620,9.620,9.620,0.000,2728669 ALGDFEI,D,2/21/2023,9.600,9.600,9.600,0.000,2729797 ALGDFEI,D,2/22/2023,9.600,9.600,9.600,0.000,2051026 ALGDFEI,D,2/23/2023,9.610,9.610,9.610,0.000,2050684 ALGDFEI,D,2/24/2023,9.600,9.600,9.600,0.000,2050456 ALGDFEI,D,2/28/2023,9.590,9.590,9.590,0.000,2054344 ALGDFEI,D,3/1/2023,9.580,9.580,9.580,0.000,2055426 ALGDFEI,D,3/2/2023,9.580,9.580,9.580,0.000,2054087 ALGDFEI,D,3/3/2023,9.590,9.590,9.590,0.000,2068150 ALGDFEI,D,3/6/2023,9.580,9.580,9.580,0.000,2069448 ALGDFEI,D,3/7/2023,9.590,9.590,9.590,0.000,2071773 ALGDFEI,D,3/8/2023,9.590,9.590,9.590,0.000,2073055 ALGDFEI,D,3/9/2023,9.590,9.590,9.590,0.000,2072138 ALGDFEI,D,3/10/2023,9.590,9.590,9.590,0.000,2072293 ALGDFEI,D,3/13/2023,9.610,9.610,9.610,0.000,2072466 ALGDFEI,D,3/14/2023,9.610,9.610,9.610,0.000,2073900 ALGDFEI,D,3/15/2023,9.630,9.630,9.630,0.000,2073454 ALGDFEI,D,3/16/2023,9.630,9.630,9.630,0.000,2072669 ALGDFEI,D,3/17/2023,9.630,9.630,9.630,0.000,2067731 ALGDFEI,D,3/20/2023,9.640,9.640,9.640,0.000,2069655 ALGDFEI,D,3/21/2023,9.630,9.630,9.630,0.000,2067440 ALGDFEI,D,3/22/2023,9.610,9.610,9.610,0.000,2063039 ALGDFEI,D,3/23/2023,9.630,9.630,9.630,0.000,2062617 ALGDFEI,D,3/24/2023,9.640,9.640,9.640,0.000,2061849 ALGDFEI,D,3/27/2023,9.630,9.630,9.630,0.000,2061147 ALGDFEI,D,3/28/2023,9.620,9.620,9.620,0.000,2062259 ALGDFEI,D,3/29/2023,9.630,9.630,9.630,0.000,2061439 ALGDFEI,D,3/30/2023,9.620,9.620,9.620,0.000,2062188 ALGDFEI,D,3/31/2023,9.630,9.630,9.630,0.000,2062437 ALGDFEI,D,4/3/2023,9.630,9.630,9.630,0.000,2061905 ALGDFEI,D,4/4/2023,9.630,9.630,9.630,0.000,2062272 ALGDFEI,D,4/5/2023,9.650,9.650,9.650,0.000,2084153 ALGDFEI,D,4/6/2023,9.650,9.650,9.650,0.000,2084153 ALGDFEI,D,4/7/2023,9.650,9.650,9.650,0.000,2084153 ALGDFEI,D,4/10/2023,9.650,9.650,9.650,0.000,2088420 ALGDFEI,D,4/11/2023,9.640,9.640,9.640,0.000,2087855 ALGDFEI,D,4/12/2023,9.630,9.630,9.630,0.000,2087773 ALGDFEI,D,4/13/2023,9.630,9.630,9.630,0.000,2087486 ALGDFEI,D,4/18/2023,9.630,9.630,9.630,0.000,2086504 ALGDFEI,D,4/19/2023,9.620,9.620,9.620,0.000,2086425 ALGDFEI,D,4/20/2023,9.620,9.620,9.620,0.000,2084900 ALGDFEI,D,4/21/2023,9.620,9.620,9.620,0.000,2085814 ALGDFEI,D,4/24/2023,9.620,9.620,9.620,0.000,2083240 ALGDFEI,D,4/25/2023,9.630,9.630,9.630,0.000,2083696 ALGDFEI,D,4/26/2023,9.630,9.630,9.630,0.000,2083381 ALGDFEI,D,4/27/2023,9.630,9.630,9.630,0.000,2084164 ALGDFEI,D,4/28/2023,9.640,9.640,9.640,0.000,2084360 ALGDFEI,D,5/2/2023,9.640,9.640,9.640,0.000,2084384 ALGDFEI,D,5/3/2023,9.650,9.650,9.650,0.000,2084092 ALGDFEI,D,5/4/2023,9.650,9.650,9.650,0.000,2104326 ALGDFEI,D,5/5/2023,9.650,9.650,9.650,0.000,2106938 ALGDFEI,D,5/8/2023,9.650,9.650,9.650,0.000,2106938 ALGDFEI,D,5/9/2023,9.650,9.650,9.650,0.000,2108208 ALGDFEI,D,5/10/2023,9.660,9.660,9.660,0.000,2107884 ALGDFEI,D,5/11/2023,9.660,9.660,9.660,0.000,2106208 ALGDFEI,D,5/12/2023,9.660,9.660,9.660,0.000,2106774 ALGDFEI,D,5/15/2023,9.660,9.660,9.660,0.000,2106532 ALGDFEI,D,5/16/2023,9.660,9.660,9.660,0.000,2105381 ALGDFEI,D,5/17/2023,9.660,9.660,9.660,0.000,2105381 ALGDFEI,D,5/18/2023,9.660,9.660,9.660,0.000,2105700 ALGDFEI,D,5/19/2023,9.650,9.650,9.650,0.000,2106378 ALGDFEI,D,5/22/2023,9.650,9.650,9.650,0.000,2106029 ALGDFEI,D,5/23/2023,9.640,9.640,9.640,0.000,2104993 ALGDFEI,D,5/24/2023,9.640,9.640,9.640,0.000,2104968 ALGDFEI,D,5/25/2023,9.640,9.640,9.640,0.000,2105559 ALGDFEI,D,5/26/2023,9.640,9.640,9.640,0.000,2105559 ALGDFEI,D,5/29/2023,9.640,9.640,9.640,0.000,1877495 ALGDFEI,D,5/30/2023,9.660,9.660,9.660,0.000,1879080 ALGDFEI,D,5/31/2023,9.670,9.670,9.670,0.000,1878221 ALGDFEI,D,6/1/2023,9.670,9.670,9.670,0.000,1878954 ALGDFEI,D,6/2/2023,9.680,9.680,9.680,0.000,1878243 ALGDFEI,D,6/6/2023,9.670,9.670,9.670,0.000,1893032 ALGDFEI,D,6/7/2023,9.670,9.670,9.670,0.000,1897327 ALGDFEI,D,6/8/2023,9.660,9.660,9.660,0.000,1901109 ALGDFEI,D,6/9/2023,9.670,9.670,9.670,0.000,1901782 ALGDFEI,D,6/12/2023,9.680,9.680,9.680,0.000,1901220 ALGDFEI,D,6/13/2023,9.680,9.680,9.680,0.000,1899427 ALGDFEI,D,6/14/2023,9.670,9.670,9.670,0.000,1897741 ALGDFEI,D,6/15/2023,9.670,9.670,9.670,0.000,1895887 ALGDFEI,D,6/16/2023,9.670,9.670,9.670,0.000,1894957 ALGDFEI,D,6/19/2023,9.660,9.660,9.660,0.000,1894520 ALGDFEI,D,6/20/2023,9.670,9.670,9.670,0.000,1771725 ALGDFEI,D,6/21/2023,9.660,9.660,9.660,0.000,1769957 ALGDFEI,D,6/22/2023,9.660,9.660,9.660,0.000,1769957 ALGDFEI,D,6/23/2023,9.650,9.650,9.650,0.000,1769552 ALGDFEI,D,6/26/2023,9.670,9.670,9.670,0.000,1770094 ALGDFEI,D,6/27/2023,9.670,9.670,9.670,0.000,1770634 ALGDFEI,D,6/28/2023,9.670,9.670,9.670,0.000,1770150 ALGDFEI,D,6/29/2023,9.670,9.670,9.670,0.000,1769593 ALGDFEI,D,6/30/2023,9.670,9.670,9.670,0.000,1770770 ALGDFEI,D,7/3/2023,9.670,9.670,9.670,0.000,1770584 ALGDFEI,D,7/4/2023,9.670,9.670,9.670,0.000,1769761 ALGDFEI,D,7/5/2023,9.670,9.670,9.670,0.000,1792099 ALGDFEI,D,7/6/2023,9.640,9.640,9.640,0.000,1793996 ALGDFEI,D,7/7/2023,9.640,9.640,9.640,0.000,1793160 ALGDFEI,D,7/10/2023,9.640,9.640,9.640,0.000,1793446 ALGDFEI,D,7/11/2023,9.640,9.640,9.640,0.000,1792565 ALGDFEI,D,7/12/2023,9.650,9.650,9.650,0.000,1792679 ALGDFEI,D,7/13/2023,9.680,9.680,9.680,0.000,1792808 ALGDFEI,D,7/14/2023,9.670,9.670,9.670,0.000,1792615 ALGDFEI,D,7/17/2023,9.670,9.670,9.670,0.000,1792907 ALGDFEI,D,7/18/2023,9.690,9.690,9.690,0.000,1792978 ALGDFEI,D,7/19/2023,9.690,9.690,9.690,0.000,1789622 ALGDFEI,D,7/20/2023,9.690,9.690,9.690,0.000,1789730 ALGDFEI,D,7/21/2023,9.690,9.690,9.690,0.000,1788473 ALGDFEI,D,7/24/2023,9.700,9.700,9.700,0.000,1787542 ALGDFEI,D,7/25/2023,9.710,9.710,9.710,0.000,1786672 ALGDFEI,D,7/26/2023,9.700,9.700,9.700,0.000,1786532 ALGDFEI,D,7/27/2023,9.710,9.710,9.710,0.000,1786533 ALGDFEI,D,7/28/2023,9.710,9.710,9.710,0.000,1786551 ALGDFEI,D,7/31/2023,9.710,9.710,9.710,0.000,1786517 ALGDFEI,D,8/1/2023,9.710,9.710,9.710,0.000,1786430 ALGDFEI,D,8/2/2023,9.700,9.700,9.700,0.000,1786690 ALGDFEI,D,8/3/2023,9.690,9.690,9.690,0.000,1799150 ALGDFEI,D,8/4/2023,9.690,9.690,9.690,0.000,1802575 ALGDFEI,D,8/7/2023,9.690,9.690,9.690,0.000,1805930 ALGDFEI,D,8/8/2023,9.700,9.700,9.700,0.000,1806998 ALGDFEI,D,8/9/2023,9.700,9.700,9.700,0.000,1808977 ALGDFEI,D,8/10/2023,9.710,9.710,9.710,0.000,1811863 ALGDFEI,D,8/11/2023,9.690,9.690,9.690,0.000,1814304 ALGDFEI,D,8/14/2023,9.690,9.690,9.690,0.000,1812573 ALGDFEI,D,8/16/2023,9.680,9.680,9.680,0.000,1812561 ALGDFEI,D,8/17/2023,9.670,9.670,9.670,0.000,1812678 ALGDFEI,D,8/18/2023,9.680,9.680,9.680,0.000,1812597 ALGDFEI,D,8/21/2023,9.670,9.670,9.670,0.000,1812647 ALGDFEI,D,8/22/2023,9.680,9.680,9.680,0.000,1812220 ALGDFEI,D,8/23/2023,9.700,9.700,9.700,0.000,1812479 ALGDFEI,D,8/24/2023,9.700,9.700,9.700,0.000,1812772 ALGDFEI,D,8/25/2023,9.700,9.700,9.700,0.000,1812822 ALGDFEI,D,8/28/2023,9.700,9.700,9.700,0.000,1813506 ALGDFEI,D,8/29/2023,9.710,9.710,9.710,0.000,1813263 ALGDFEI,D,8/30/2023,9.710,9.710,9.710,0.000,1812552 ALGDFEI,D,8/31/2023,9.720,9.720,9.720,0.000,1812315 ALGDFEI,D,9/1/2023,9.730,9.730,9.730,0.000,1813937 ALGDFEI,D,9/4/2023,9.720,9.720,9.720,0.000,1813826 ALGDFEI,D,9/5/2023,9.720,9.720,9.720,0.000,1828943 ALGDFEI,D,9/6/2023,9.710,9.710,9.710,0.000,1836089 ALGDFEI,D,9/7/2023,9.710,9.710,9.710,0.000,1835919 ALGDFEI,D,9/8/2023,9.720,9.720,9.720,0.000,1835658 ALGDFEI,D,9/11/2023,9.710,9.710,9.710,0.000,1835129 ALGDFEI,D,9/12/2023,9.710,9.710,9.710,0.000,1833149 ALGDFEI,D,9/13/2023,9.700,9.700,9.700,0.000,1832630 ALGDFEI,D,9/14/2023,9.720,9.720,9.720,0.000,1831515 ALGDFEI,D,9/15/2023,9.720,9.720,9.720,0.000,1828423 ALGDFEI,D,9/18/2023,9.700,9.700,9.700,0.000,1826852 ALGDFEI,D,9/19/2023,9.700,9.700,9.700,0.000,1827071 ALGDFEI,D,9/20/2023,9.710,9.710,9.710,0.000,1827021 ALGDFEI,D,9/21/2023,9.700,9.700,9.700,0.000,1826714 ALGDFEI,D,9/22/2023,9.690,9.690,9.690,0.000,1826213 ALGDFEI,D,9/25/2023,9.690,9.690,9.690,0.000,1826784 ALGDFEI,D,9/26/2023,9.680,9.680,9.680,0.000,1829039 ALGDFEI,D,9/27/2023,9.680,9.680,9.680,0.000,1827842 ALGDFEI,D,9/28/2023,9.660,9.660,9.660,0.000,1827677 ALGDFEI,D,9/29/2023,9.680,9.680,9.680,0.000,1826917 ALGDFEI,D,10/2/2023,9.670,9.670,9.670,0.000,1824106 ALGDFEI,D,10/3/2023,9.660,9.660,9.660,0.000,1823648 ALGDFEI,D,10/4/2023,9.660,9.660,9.660,0.000,1841834 ALGDFEI,D,10/5/2023,9.670,9.670,9.670,0.000,1845833 ALGDFEI,D,10/6/2023,9.670,9.670,9.670,0.000,1625448 ALGDFEI,D,10/9/2023,9.680,9.680,9.680,0.000,1624856 ALGDFEI,D,10/10/2023,9.700,9.700,9.700,0.000,1623190 ALGDFEI,D,10/11/2023,9.710,9.710,9.710,0.000,1622635 ALGDFEI,D,10/12/2023,9.700,9.700,9.700,0.000,843831 ALGDFEI,D,10/13/2023,9.700,9.700,9.700,0.000,840806 ALGDFEI,D,10/16/2023,9.700,9.700,9.700,0.000,840365 ALGDFEI,D,10/17/2023,9.690,9.690,9.690,0.000,839575 ALGDFEI,D,10/18/2023,9.680,9.680,9.680,0.000,837922 ALGDFEI,D,10/19/2023,9.670,9.670,9.670,0.000,837623 ALGDFEI,D,10/20/2023,9.650,9.650,9.650,0.000,836819 ALGDFEI,D,10/23/2023,9.640,9.640,9.640,0.000,836799 ALGDFEI,D,10/24/2023,9.650,9.650,9.650,0.000,836724 ALGDFEI,D,10/25/2023,9.650,9.650,9.650,0.000,834809 ALGDFEI,D,10/26/2023,9.650,9.650,9.650,0.000,834570 ALGDFEI,D,10/27/2023,9.640,9.640,9.640,0.000,834421 ALGDFEI,D,10/30/2023,9.650,9.650,9.650,0.000,834169 ALGDFEI,D,10/31/2023,9.650,9.650,9.650,0.000,834169 ALGDFEI,D,11/1/2023,9.650,9.650,9.650,0.000,834169 ALGDFEI,D,11/2/2023,9.700,9.700,9.700,0.000,834156 ALGDFEI,D,11/3/2023,9.710,9.710,9.710,0.000,848419 ALGDFEI,D,11/6/2023,9.700,9.700,9.700,0.000,851093 ALGDFEI,D,11/7/2023,9.710,9.710,9.710,0.000,853544 ALGDFEI,D,11/8/2023,9.720,9.720,9.720,0.000,854689 ALGDFEI,D,11/10/2023,9.720,9.720,9.720,0.000,854081 ALGDFEI,D,11/13/2023,9.720,9.720,9.720,0.000,854106 ALGDFEI,D,11/14/2023,9.740,9.740,9.740,0.000,853909 ALGDFEI,D,11/15/2023,9.740,9.740,9.740,0.000,851385 ALGDFEI,D,11/16/2023,9.750,9.750,9.750,0.000,851199 ALGDFEI,D,11/17/2023,9.750,9.750,9.750,0.000,850107 ALGDFEI,D,11/20/2023,9.750,9.750,9.750,0.000,849824 ALGDFEI,D,11/21/2023,9.760,9.760,9.760,0.000,848675 ALGDFEI,D,11/22/2023,9.760,9.760,9.760,0.000,848621 ALGDFEI,D,11/23/2023,9.760,9.760,9.760,0.000,848280 ALGDFEI,D,11/24/2023,9.760,9.760,9.760,0.000,848054 ALGDFEI,D,11/27/2023,9.760,9.760,9.760,0.000,848015 ALGDFEI,D,11/28/2023,9.770,9.770,9.770,0.000,847992 ALGDFEI,D,11/29/2023,9.780,9.780,9.780,0.000,847144 ALGDFEI,D,11/30/2023,9.790,9.790,9.790,0.000,844429 ALGDFEI,D,12/1/2023,9.810,9.810,9.810,0.000,844292 ALGDFEI,D,12/4/2023,9.820,9.820,9.820,0.000,844320 ALGDFEI,D,12/5/2023,9.830,9.830,9.830,0.000,859207 ALGDFEI,D,12/6/2023,9.850,9.850,9.850,0.000,866580 ALGDFEI,D,12/7/2023,9.850,9.850,9.850,0.000,865793 ALGDFEI,D,12/8/2023,9.840,9.840,9.840,0.000,864860 ALGDFEI,D,12/11/2023,9.850,9.850,9.850,0.000,864974 ALGDFEI,D,12/12/2023,9.850,9.850,9.850,0.000,864954 ALGDFEI,D,12/13/2023,9.860,9.860,9.860,0.000,864810 ALGDFEI,D,12/14/2023,9.880,9.880,9.880,0.000,864716 ALGDFEI,D,12/15/2023,9.890,9.890,9.890,0.000,864306 ALGDFEI,D,12/18/2023,9.890,9.890,9.890,0.000,864292 ALGDFEI,D,12/19/2023,9.900,9.900,9.900,0.000,864183 ALGDFEI,D,12/20/2023,9.900,9.900,9.900,0.000,864254 ALGDFEI,D,12/21/2023,9.910,9.910,9.910,0.000,864291 ALGDFEI,D,12/22/2023,9.910,9.910,9.910,0.000,864176 ALGDFEI,D,12/27/2023,9.920,9.920,9.920,0.000,864176 ALGDFEI,D,12/28/2023,9.920,9.920,9.920,0.000,864061 ALGDFEI,D,12/29/2023,9.920,9.920,9.920,0.000,864092 ALGDFEI,D,12/31/2023,9.920,9.920,9.920,0.000,864092 ALGDFEI,D,1/1/2024,9.920,9.920,9.920,0.000,864092 ALGDFEI,D,1/2/2024,9.910,9.910,9.910,0.000,864092 ALGDFEI,D,1/3/2024,9.910,9.910,9.910,0.000,864066 ALGDFEI,D,1/4/2024,9.900,9.900,9.900,0.000,881491 ALGDFEI,D,1/5/2024,9.890,9.890,9.890,0.000,884622 ALGDFEI,D,1/8/2024,9.900,9.900,9.900,0.000,885565 ALGDFEI,D,1/9/2024,9.900,9.900,9.900,0.000,885618 ALGDFEI,D,1/10/2024,9.900,9.900,9.900,0.000,885813 ALGDFEI,D,1/11/2024,9.900,9.900,9.900,0.000,884755 ALGDFEI,D,1/12/2024,9.910,9.910,9.910,0.000,884745 ALGDFEI,D,1/15/2024,9.910,9.910,9.910,0.000,884695 ALGDFEI,D,1/16/2024,9.910,9.910,9.910,0.000,884416 ALGDFEI,D,1/17/2024,9.890,9.890,9.890,0.000,884440 ALGDFEI,D,1/18/2024,9.900,9.900,9.900,0.000,883064 ALGDFEI,D,1/19/2024,9.900,9.900,9.900,0.000,883054 ALGDFEI,D,1/22/2024,9.910,9.910,9.910,0.000,882725 ALGDFEI,D,1/23/2024,9.920,9.920,9.920,0.000,880702 ALGDFEI,D,1/24/2024,9.920,9.920,9.920,0.000,880537 ALGDFEI,D,1/25/2024,9.930,9.930,9.930,0.000,879900 ALGDFEI,D,1/26/2024,9.940,9.940,9.940,0.000,879523 ALGDFEI,D,1/29/2024,9.950,9.950,9.950,0.000,877321 ALGDFEI,D,1/30/2024,9.960,9.960,9.960,0.000,876977 ALGDFEI,D,1/31/2024,9.960,9.960,9.960,0.000,875860 ALGDFEI,D,2/1/2024,9.960,9.960,9.960,0.000,875558 ALGDFEI,D,2/2/2024,9.950,9.950,9.950,0.000,875213 ALGDFEI,D,2/5/2024,9.950,9.950,9.950,0.000,889925 ALGDFEI,D,2/6/2024,9.950,9.950,9.950,0.000,893067 ALGDFEI,D,2/7/2024,9.950,9.950,9.950,0.000,896997 ALGDFEI,D,2/8/2024,9.960,9.960,9.960,0.000,895237 ALGDFEI,D,2/9/2024,9.950,9.950,9.950,0.000,890938 ALGDFEI,D,2/12/2024,9.960,9.960,9.960,0.000,890546 ALGDFEI,D,2/13/2024,9.950,9.950,9.950,0.000,890597 ALGDFEI,D,2/14/2024,9.960,9.960,9.960,0.000,890387 ALGDFEI,D,2/15/2024,9.970,9.970,9.970,0.000,889926 ALGDFEI,D,2/16/2024,9.960,9.960,9.960,0.000,889498 ALGDFEI,D,2/19/2024,9.960,9.960,9.960,0.000,889660 ALGDFEI,D,2/20/2024,9.960,9.960,9.960,0.000,887945 ALGDFEI,D,2/21/2024,9.960,9.960,9.960,0.000,887314 ALGDFEI,D,2/22/2024,9.980,9.980,9.980,0.000,887155 ALGDFEI,D,2/23/2024,10.010,10.010,10.010,0.000,885342 ALGDFEI,D,2/26/2024,9.990,9.990,9.990,0.000,885615 ALGDFEI,D,2/27/2024,9.990,9.990,9.990,0.000,885197 ALGDFEI,D,2/28/2024,9.980,9.980,9.980,0.000,885267 ALGDFEI,D,2/29/2024,10.000,10.000,10.000,0.000,884852 ALGDFEI,D,3/1/2024,10.010,10.010,10.010,0.000,884513 ALGDFEI,D,3/4/2024,10.030,10.030,10.030,0.000,884177 ALGDFEI,D,3/5/2024,10.040,10.040,10.040,0.000,899940 ALGDFEI,D,3/6/2024,10.040,10.040,10.040,0.000,907196 ALGDFEI,D,3/7/2024,10.060,10.060,10.060,0.000,907448 ALGDFEI,D,3/8/2024,10.080,10.080,10.080,0.000,906989 ALGDFEI,D,3/11/2024,10.050,10.050,10.050,0.000,905082 ALGDFEI,D,3/12/2024,10.070,10.070,10.070,0.000,904688 ALGDFEI,D,3/13/2024,10.070,10.070,10.070,0.000,904384 ALGDFEI,D,3/14/2024,10.050,10.050,10.050,0.000,904024 ALGDFEI,D,3/15/2024,10.040,10.040,10.040,0.000,903457 ALGDFEI,D,3/19/2024,10.050,10.050,10.050,0.000,902433 ALGDFEI,D,3/20/2024,10.070,10.070,10.070,0.000,901922 ALGDFEI,D,3/21/2024,10.100,10.100,10.100,0.000,901737 ALGDFEI,D,3/22/2024,10.120,10.120,10.120,0.000,901582 ALGDFEI,D,3/26/2024,10.110,10.110,10.110,0.000,901438 ALGDFEI,D,3/27/2024,10.130,10.130,10.130,0.000,900256 ALGDFEI,D,3/28/2024,10.130,10.130,10.130,0.000,900256 ALGDFEI,D,3/29/2024,10.130,10.130,10.130,0.000,900256 ALGDFEI,D,4/1/2024,10.140,10.140,10.140,0.000,899915 ALGDFEI,D,4/2/2024,10.100,10.100,10.100,0.000,899742 ALGDFEI,D,4/3/2024,10.090,10.090,10.090,0.000,898353 ALGDFEI,D,4/4/2024,10.110,10.110,10.110,0.000,917054 ALGDFEI,D,4/5/2024,10.100,10.100,10.100,0.000,920186 ALGDFEI,D,4/8/2024,10.090,10.090,10.090,0.000,921177 ALGDFEI,D,4/9/2024,10.110,10.110,10.110,0.000,921093 ALGDFEI,D,4/10/2024,10.090,10.090,10.090,0.000,920628 ALGDFEI,D,4/11/2024,10.090,10.090,10.090,0.000,920385 ALGDFEI,D,4/12/2024,10.120,10.120,10.120,0.000,919990 ALGDFEI,D,4/15/2024,10.090,10.090,10.090,0.000,919885 ALGDFEI,D,4/16/2024,10.040,10.040,10.040,0.000,902924 ALGDFEI,D,4/17/2024,10.040,10.040,10.040,0.000,902916 ALGDFEI,D,4/18/2024,10.030,10.030,10.030,0.000,902695 ALGDFEI,D,4/19/2024,10.010,10.010,10.010,0.000,902418 ALGDFEI,D,4/22/2024,10.020,10.020,10.020,0.000,901112 ALGDFEI,D,4/23/2024,10.040,10.040,10.040,0.000,900189 ALGDFEI,D,4/24/2024,10.030,10.030,10.030,0.000,886811 ALGDFEI,D,4/25/2024,9.980,9.980,9.980,0.000,886738 ALGDFEI,D,4/26/2024,10.030,10.030,10.030,0.000,885624 ALGDFEI,D,4/29/2024,10.060,10.060,10.060,0.000,885718 ALGDFEI,D,4/30/2024,10.060,10.060,10.060,0.000,885718 ALGDFEI,D,5/1/2024,10.040,10.040,10.040,0.000,885591 ALGDFEI,D,5/2/2024,10.030,10.030,10.030,0.000,885652 ALGDFEI,D,5/8/2024,10.030,10.030,10.030,0.000,885652 ALGDFEI,D,5/9/2024,10.110,10.110,10.110,0.000,885940 ALGDFEI,D,5/10/2024,10.120,10.120,10.120,0.000,905707 ALGDFEI,D,5/13/2024,10.120,10.120,10.120,0.000,908620 ALGDFEI,D,5/14/2024,10.110,10.110,10.110,0.000,908700 ALGDFEI,D,5/15/2024,10.160,10.160,10.160,0.000,919611 ALGDFEI,D,5/16/2024,10.160,10.160,10.160,0.000,917302 ALGDFEI,D,5/17/2024,10.160,10.160,10.160,0.000,917302 ALGDFEI,D,5/20/2024,10.140,10.140,10.140,0.000,916776 ALGDFEI,D,5/21/2024,10.150,10.150,10.150,0.000,917088 ALGDFEI,D,5/22/2024,10.140,10.140,10.140,0.000,915944 ALGDFEI,D,5/23/2024,10.120,10.120,10.120,0.000,915757 ALGDFEI,D,5/24/2024,10.110,10.110,10.110,0.000,915773 ALGDFEI,D,5/27/2024,10.130,10.130,10.130,0.000,915384 ALGDFEI,D,5/28/2024,10.130,10.130,10.130,0.000,914342 ALGDFEI,D,5/29/2024,10.080,10.080,10.080,0.000,912161 ALGDFEI,D,5/30/2024,10.080,10.080,10.080,0.000,911300 ALGDFEI,D,5/31/2024,10.080,10.080,10.080,0.000,910892 ALGDFEI,D,6/3/2024,10.110,10.110,10.110,0.000,910867 ALGDFEI,D,6/4/2024,10.120,10.120,10.120,0.000,910624 ALGDFEI,D,6/5/2024,10.140,10.140,10.140,0.000,934289 ALGDFEI,D,6/6/2024,10.140,10.140,10.140,0.000,934289 ALGDFEI,D,6/7/2024,10.130,10.130,10.130,0.000,933691 ALGDFEI,D,6/10/2024,10.110,10.110,10.110,0.000,933528 ALGDFEI,D,6/11/2024,10.120,10.120,10.120,0.000,933764 ALGDFEI,D,6/12/2024,10.160,10.160,10.160,0.000,932969 ALGDFEI,D,6/13/2024,10.170,10.170,10.170,0.000,930916 ALGDFEI,D,6/14/2024,10.210,10.210,10.210,0.000,930042 ALGDFEI,D,6/17/2024,10.190,10.190,10.190,0.000,929865 ALGDFEI,D,6/18/2024,10.220,10.220,10.220,0.000,929639 ALGDFEI,D,6/19/2024,10.210,10.210,10.210,0.000,928317 ALGDFEI,D,6/20/2024,10.220,10.220,10.220,0.000,928161 ALGDFEI,D,6/21/2024,10.220,10.220,10.220,0.000,927402 ALGDFEI,D,6/25/2024,10.220,10.220,10.220,0.000,926983 ALGDFEI,D,6/26/2024,10.210,10.210,10.210,0.000,926371 ALGDFEI,D,6/27/2024,10.210,10.210,10.210,0.000,925899 ALGDFEI,D,6/28/2024,10.210,10.210,10.210,0.000,925478 ALGDFEI,D,7/1/2024,10.170,10.170,10.170,0.000,924351 ALGDFEI,D,7/2/2024,10.170,10.170,10.170,0.000,924072 ALGDFEI,D,7/3/2024,10.190,10.190,10.190,0.000,938668 ALGDFEI,D,7/4/2024,10.200,10.200,10.200,0.000,942656 ALGDFEI,D,7/5/2024,10.220,10.220,10.220,0.000,946357 ALGDFEI,D,7/8/2024,10.240,10.240,10.240,0.000,947181 ALGDFEI,D,7/9/2024,10.220,10.220,10.220,0.000,942296 ALGDFEI,D,7/10/2024,10.250,10.250,10.250,0.000,942001 ALGDFEI,D,7/11/2024,10.280,10.280,10.280,0.000,941238 ALGDFEI,D,7/12/2024,10.270,10.270,10.270,0.000,941293 ALGDFEI,D,7/15/2024,10.280,10.280,10.280,0.000,940846 ALGDFEI,D,7/16/2024,10.300,10.300,10.300,0.000,940066 ALGDFEI,D,7/17/2024,10.280,10.280,10.280,0.000,940126 ALGDFEI,D,7/18/2024,10.280,10.280,10.280,0.000,939174 ALGDFEI,D,7/19/2024,10.280,10.280,10.280,0.000,939174 ALGDFEI,D,7/22/2024,10.250,10.250,10.250,0.000,937595 ALGDFEI,D,7/23/2024,10.270,10.270,10.270,0.000,937418 ALGDFEI,D,7/24/2024,10.240,10.240,10.240,0.000,937157 ALGDFEI,D,7/25/2024,10.220,10.220,10.220,0.000,933945 ALGDFEI,D,7/26/2024,10.240,10.240,10.240,0.000,933966 ALGDFEI,D,7/29/2024,10.270,10.270,10.270,0.000,933740 ALGDFEI,D,7/30/2024,10.280,10.280,10.280,0.000,933337 ALGDFEI,D,7/31/2024,10.310,10.310,10.310,0.000,933199 ALGDFEI,D,8/1/2024,10.330,10.330,10.330,0.000,933261 ALGDFEI,D,8/2/2024,10.260,10.260,10.260,0.000,932821 ALGDFEI,D,8/5/2024,10.160,10.160,10.160,0.000,947636 ALGDFEI,D,8/6/2024,10.200,10.200,10.200,0.000,951969 ALGDFEI,D,8/7/2024,10.200,10.200,10.200,0.000,956021 ALGDFEI,D,8/8/2024,10.200,10.200,10.200,0.000,956019 ALGDFEI,D,8/9/2024,10.240,10.240,10.240,0.000,956074 ALGDFEI,D,8/12/2024,10.240,10.240,10.240,0.000,955690 ALGDFEI,D,8/13/2024,10.280,10.280,10.280,0.000,955199 ALGDFEI,D,8/14/2024,10.280,10.280,10.280,0.000,955114 ALGDFEI,D,8/16/2024,10.310,10.310,10.310,0.000,955035 ALGDFEI,D,8/19/2024,10.320,10.320,10.320,0.000,954917 ALGDFEI,D,8/20/2024,10.330,10.330,10.330,0.000,954758 ALGDFEI,D,8/21/2024,10.330,10.330,10.330,0.000,954761 ALGDFEI,D,8/22/2024,10.330,10.330,10.330,0.000,954773 ALGDFEI,D,8/23/2024,10.330,10.330,10.330,0.000,954594 ALGDFEI,D,8/26/2024,10.330,10.330,10.330,0.000,954729 ALGDFEI,D,8/27/2024,10.310,10.310,10.310,0.000,952614 ALGDFEI,D,8/28/2024,10.330,10.330,10.330,0.000,952394 ALGDFEI,D,8/29/2024,10.340,10.340,10.340,0.000,952315 ALGDFEI,D,8/30/2024,10.350,10.350,10.350,0.000,952293 ALGDFEI,D,9/2/2024,10.330,10.330,10.330,0.000,952021 ALGDFEI,D,9/3/2024,10.330,10.330,10.330,0.000,951965 ALGDFEI,D,9/4/2024,10.320,10.320,10.320,0.000,971358 ALGDFEI,D,9/5/2024,10.320,10.320,10.320,0.000,974151 ALGDFEI,D,9/6/2024,10.310,10.310,10.310,0.000,975055 ALGDFEI,D,9/9/2024,10.320,10.320,10.320,0.000,974768 ALGDFEI,D,9/10/2024,10.330,10.330,10.330,0.000,974174 ALGDFEI,D,9/11/2024,10.360,10.360,10.360,0.000,970661 ALGDFEI,D,9/12/2024,10.370,10.370,10.370,0.000,970698 ALGDFEI,D,9/13/2024,10.380,10.380,10.380,0.000,969396 ALGDFEI,D,9/16/2024,10.390,10.390,10.390,0.000,968512 ALGDFEI,D,9/17/2024,10.400,10.400,10.400,0.000,967791 ALGDFEI,D,9/18/2024,10.370,10.370,10.370,0.000,966978 ALGDFEI,D,9/19/2024,10.400,10.400,10.400,0.000,966145 ALGDFEI,D,9/20/2024,10.390,10.390,10.390,0.000,965543 ALGDFEI,D,9/23/2024,10.400,10.400,10.400,0.000,964713 ALGDFEI,D,9/24/2024,10.420,10.420,10.420,0.000,961983 ALGDFEI,D,9/25/2024,10.400,10.400,10.400,0.000,960422 ALGDFEI,D,9/26/2024,10.440,10.440,10.440,0.000,960217 ALGDFEI,D,9/27/2024,10.440,10.440,10.440,0.000,959679 ALGDFEI,D,9/30/2024,10.440,10.440,10.440,0.000,958878 ALGDFEI,D,10/1/2024,10.480,10.480,10.480,0.000,958505 ALGDFEI,D,10/2/2024,10.460,10.460,10.460,0.000,958475 ALGDFEI,D,10/3/2024,10.440,10.440,10.440,0.000,971987 ALGDFEI,D,10/4/2024,10.450,10.450,10.450,0.000,976814 ALGDFEI,D,10/7/2024,10.430,10.430,10.430,0.000,977692 ALGDFEI,D,10/8/2024,10.430,10.430,10.430,0.000,978914 ALGDFEI,D,10/9/2024,10.440,10.440,10.440,0.000,977693 ALGDFEI,D,10/10/2024,10.450,10.450,10.450,0.000,977129 ALGDFEI,D,10/11/2024,10.450,10.450,10.450,0.000,974981 ALGDFEI,D,10/14/2024,10.480,10.480,10.480,0.000,967149 ALGDFEI,D,10/15/2024,10.500,10.500,10.500,0.000,966349 ALGDFEI,D,10/16/2024,10.510,10.510,10.510,0.000,966193 ALGDFEI,D,10/17/2024,10.530,10.530,10.530,0.000,964085 ALGDFEI,D,10/18/2024,10.540,10.540,10.540,0.000,963299 ALGDFEI,D,10/21/2024,10.510,10.510,10.510,0.000,963351 ALGDFEI,D,10/22/2024,10.490,10.490,10.490,0.000,962795 ALGDFEI,D,10/23/2024,10.490,10.490,10.490,0.000,962610 ALGDFEI,D,10/24/2024,10.500,10.500,10.500,0.000,962245 ALGDFEI,D,10/25/2024,10.490,10.490,10.490,0.000,958731 ALGDFEI,D,10/29/2024,10.480,10.480,10.480,0.000,957747 ALGDFEI,D,10/30/2024,10.460,10.460,10.460,0.000,957526 ALGDFEI,D,10/31/2024,10.460,10.460,10.460,0.000,957526 ALGDFEI,D,11/1/2024,10.390,10.390,10.390,0.000,957263 ALGDFEI,D,11/4/2024,10.410,10.410,10.410,0.000,956906 ALGDFEI,D,11/5/2024,10.410,10.410,10.410,0.000,969569 ALGDFEI,D,11/6/2024,10.480,10.480,10.480,0.000,978258 ALGDFEI,D,11/7/2024,10.480,10.480,10.480,0.000,976550 ALGDFEI,D,11/8/2024,10.520,10.520,10.520,0.000,974789 ALGDFEI,D,11/11/2024,10.560,10.560,10.560,0.000,974100 ALGDFEI,D,11/12/2024,10.560,10.560,10.560,0.000,969555 ALGDFEI,D,11/13/2024,10.550,10.550,10.550,0.000,969064 ALGDFEI,D,11/14/2024,10.560,10.560,10.560,0.000,967918 ALGDFEI,D,11/15/2024,10.540,10.540,10.540,0.000,964355 ALGDFEI,D,11/18/2024,10.520,10.520,10.520,0.000,963493 ALGDFEI,D,11/19/2024,10.530,10.530,10.530,0.000,962302 ALGDFEI,D,11/20/2024,10.540,10.540,10.540,0.000,961608 ALGDFEI,D,11/21/2024,10.560,10.560,10.560,0.000,960938 ALGDFEI,D,11/25/2024,10.620,10.620,10.620,0.000,958661 ALGDFEI,D,11/26/2024,10.630,10.630,10.630,0.000,958175 ALGDFEI,D,11/27/2024,10.620,10.620,10.620,0.000,957851 ALGDFEI,D,11/28/2024,10.640,10.640,10.640,0.000,957510 ALGDFEI,D,11/29/2024,10.660,10.660,10.660,0.000,957204 ALGDFEI,D,12/2/2024,10.700,10.700,10.700,0.000,956272 ALGDFEI,D,12/3/2024,10.710,10.710,10.710,0.000,954984 ALGDFEI,D,12/4/2024,10.710,10.710,10.710,0.000,954984 ALGDFEI,D,12/5/2024,10.710,10.710,10.710,0.000,975367 ALGDFEI,D,12/6/2024,10.710,10.710,10.710,0.000,974340 ALGDFEI,D,12/9/2024,10.710,10.710,10.710,0.000,974182 ALGDFEI,D,12/10/2024,10.710,10.710,10.710,0.000,973608 ALGDFEI,D,12/11/2024,10.720,10.720,10.720,0.000,973454 ALGDFEI,D,12/12/2024,10.700,10.700,10.700,0.000,973023 ALGDFEI,D,12/13/2024,10.670,10.670,10.670,0.000,972874 ALGDFEI,D,12/16/2024,10.660,10.660,10.660,0.000,971172 ALGDFEI,D,12/17/2024,10.650,10.650,10.650,0.000,970887 ALGDFEI,D,12/18/2024,10.640,10.640,10.640,0.000,970224 ALGDFEI,D,12/19/2024,10.600,10.600,10.600,0.000,970020 ALGDFEI,D,12/20/2024,10.590,10.590,10.590,0.000,969848 ALGDFEI,D,12/23/2024,10.600,10.600,10.600,0.000,969099 ALGDFEI,D,12/24/2024,10.610,10.610,10.610,0.000,969077 ALGDFEI,D,12/27/2024,10.590,10.590,10.590,0.000,969077 ALGDFEI,D,12/30/2024,10.570,10.570,10.570,0.000,968888 ALGDFEI,D,12/31/2024,10.570,10.570,10.570,0.000,968888 ALGDFEI,D,1/1/2025,10.570,10.570,10.570,0.000,968888 ALGDFEI,D,1/2/2025,10.600,10.600,10.600,0.000,965870 ALGDFEI,D,1/3/2025,10.590,10.590,10.590,0.000,965983 ALGDFEI,D,1/7/2025,10.580,10.580,10.580,0.000,982647 ALGDFEI,D,1/8/2025,10.560,10.560,10.560,0.000,985904 ALGDFEI,D,1/9/2025,10.550,10.550,10.550,0.000,986285 ALGDFEI,D,1/10/2025,10.520,10.520,10.520,0.000,985454 ALGDFEI,D,1/13/2025,10.500,10.500,10.500,0.000,985052 ALGDFEI,D,1/14/2025,10.490,10.490,10.490,0.000,983224 ALGDFEI,D,1/15/2025,10.560,10.560,10.560,0.000,982881 ALGDFEI,D,1/16/2025,10.570,10.570,10.570,0.000,981962 ALGDFEI,D,1/17/2025,10.600,10.600,10.600,0.000,980660 ALGDFEI,D,1/20/2025,10.600,10.600,10.600,0.000,979596 ALGDFEI,D,1/21/2025,10.610,10.610,10.610,0.000,974208 ALGDFEI,D,1/22/2025,10.620,10.620,10.620,0.000,973855 ALGDFEI,D,1/23/2025,10.620,10.620,10.620,0.000,973482 ALGDFEI,D,1/24/2025,10.600,10.600,10.600,0.000,971407 ALGDFEI,D,1/27/2025,10.570,10.570,10.570,0.000,971411 ALGDFEI,D,1/28/2025,10.590,10.590,10.590,0.000,970715 ALGDFEI,D,1/29/2025,10.600,10.600,10.600,0.000,970468 ALGDFEI,D,1/30/2025,10.630,10.630,10.630,0.000,969281 ALGDFEI,D,2/3/2025,10.680,10.680,10.680,0.000,968451 ALGDFEI,D,2/4/2025,10.670,10.670,10.670,0.000,966888 ALGDFEI,D,2/5/2025,10.690,10.690,10.690,0.000,986801 ALGDFEI,D,2/6/2025,10.720,10.720,10.720,0.000,986792 ALGDFEI,D,2/7/2025,10.720,10.720,10.720,0.000,986857 ALGDFEI,D,2/10/2025,10.740,10.740,10.740,0.000,986926 ALGDFEI,D,2/11/2025,10.710,10.710,10.710,0.000,984123 ALGDFEI,D,2/12/2025,10.670,10.670,10.670,0.000,984120 ALGDFEI,D,2/13/2025,10.710,10.710,10.710,0.000,983788 ALGDFEI,D,2/14/2025,10.700,10.700,10.700,0.000,983331 ALGDFEI,D,2/17/2025,10.690,10.690,10.690,0.000,982456 ALGDFEI,D,2/18/2025,10.700,10.700,10.700,0.000,981806 ALGDFEI,D,2/19/2025,10.680,10.680,10.680,0.000,981213 ALGDFEI,D,2/20/2025,10.680,10.680,10.680,0.000,979801 ALGDFEI,D,2/21/2025,10.690,10.690,10.690,0.000,979395 ALGDFEI,D,2/24/2025,10.670,10.670,10.670,0.000,978980 ALGDFEI,D,2/25/2025,10.660,10.660,10.660,0.000,978687 ALGDFEI,D,2/26/2025,10.670,10.670,10.670,0.000,977078 ALGDFEI,D,2/27/2025,10.680,10.680,10.680,0.000,976063 ALGDFEI,D,2/28/2025,10.670,10.670,10.670,0.000,975179 ALGDFEI,D,3/6/2025,10.410,10.410,10.410,0.000,996014 ALGDFEI,D,3/7/2025,10.420,10.420,10.420,0.000,994601 ALGDFEI,D,3/10/2025,10.380,10.380,10.380,0.000,993889 ALGDFEI,D,3/11/2025,10.330,10.330,10.330,0.000,993965 ALGDFEI,D,3/12/2025,10.340,10.340,10.340,0.000,993580 ALGDFEI,D,3/13/2025,10.340,10.340,10.340,0.000,990496 ALGDFEI,D,3/14/2025,10.350,10.350,10.350,0.000,989956 ALGDFEI,D,3/17/2025,10.390,10.390,10.390,0.000,988890 ALGDFEI,D,3/18/2025,10.370,10.370,10.370,0.000,987077 ALGDFEI,D,3/19/2025,10.400,10.400,10.400,0.000,986335 ALGDFEI,D,3/20/2025,10.420,10.420,10.420,0.000,985374 ALGDFEI,D,3/21/2025,10.420,10.420,10.420,0.000,985199 ALGDFEI,D,3/24/2025,10.450,10.450,10.450,0.000,985078 ALGDFEI,D,3/26/2025,10.440,10.440,10.440,0.000,983895 ALGDFEI,D,3/27/2025,10.440,10.440,10.440,0.000,983484 ALGDFEI,D,3/28/2025,10.400,10.400,10.400,0.000,983147 ALGDFEI,D,3/31/2025,10.390,10.390,10.390,0.000,982783 ALGDFEI,D,4/1/2025,10.420,10.420,10.420,0.000,982617 ALGDFEI,D,4/2/2025,10.410,10.410,10.410,0.000,981956 ALGDFEI,D,4/3/2025,10.320,10.320,10.320,0.000,994243 ALGDFEI,D,4/4/2025,10.240,10.240,10.240,0.000,999115 ALGDFEI,D,4/8/2025,10.190,10.190,10.190,0.000,1001645 ALGDFEI,D,4/9/2025,10.200,10.200,10.200,0.000,1001529 ALGDFEI,D,4/10/2025,10.220,10.220,10.220,0.000,1000833 ALGDFEI,D,4/11/2025,10.210,10.210,10.210,0.000,999821 ALGDFEI,D,4/15/2025,10.270,10.270,10.270,0.000,998648 ALGDFEI,D,4/16/2025,10.240,10.240,10.240,0.000,997734 ALGDFEI,D,4/17/2025,10.240,10.240,10.240,0.000,997734 ALGDFEI,D,4/22/2025,10.240,10.240,10.240,0.000,996586 ALGDFEI,D,4/23/2025,10.310,10.310,10.310,0.000,996070 ALGDFEI,D,4/24/2025,10.340,10.340,10.340,0.000,995906 ALGDFEI,D,4/25/2025,10.350,10.350,10.350,0.000,995834 ALGDFEI,D,4/28/2025,10.350,10.350,10.350,0.000,995367 ALGDFEI,D,4/29/2025,10.350,10.350,10.350,0.000,994879 ALGDFEI,D,4/30/2025,10.360,10.360,10.360,0.000,994540 ALGDFEI,D,5/2/2025,10.410,10.410,10.410,0.000,993999 ALGDFEI,D,5/6/2025,10.380,10.380,10.380,0.000,1011731 ALGDFEI,D,5/7/2025,10.400,10.400,10.400,0.000,1015746 ALGDFEI,D,5/8/2025,10.430,10.430,10.430,0.000,1015968 ALGDFEI,D,5/9/2025,10.430,10.430,10.430,0.000,1015968 ALGDFEI,D,5/12/2025,10.480,10.480,10.480,0.000,1016076 ALGDFEI,D,5/13/2025,10.470,10.470,10.470,0.000,1013749 ALGDFEI,D,5/14/2025,10.470,10.470,10.470,0.000,1013439 ALGDFEI,D,5/15/2025,10.490,10.490,10.490,0.000,1013503 ALGDFEI,D,5/16/2025,10.520,10.520,10.520,0.000,1013258 ALGDFEI,D,5/19/2025,10.510,10.510,10.510,0.000,1013090 ALGDFEI,D,5/20/2025,10.510,10.510,10.510,0.000,1011792 ALGDFEI,D,5/21/2025,10.470,10.470,10.470,0.000,1011667 ALGDFEI,D,5/22/2025,10.460,10.460,10.460,0.000,1010843 ALGDFEI,D,5/23/2025,10.460,10.460,10.460,0.000,1010819 ALGDFEI,D,5/26/2025,10.470,10.470,10.470,0.000,1010044 ALGDFEI,D,5/27/2025,10.510,10.510,10.510,0.000,1009691 ALGDFEI,D,5/28/2025,10.510,10.510,10.510,0.000,1009691 ALGDFEI,D,5/29/2025,10.510,10.510,10.510,0.000,1008655 ALGDFEI,D,5/30/2025,10.510,10.510,10.510,0.000,1008379 ALGDFEI,D,6/2/2025,10.500,10.500,10.500,0.000,1006904 ALGDFEI,D,6/3/2025,10.530,10.530,10.530,0.000,1001375 ALGDFEI,D,6/4/2025,10.530,10.530,10.530,0.000,1017658 ALGDFEI,D,6/5/2025,10.510,10.510,10.510,0.000,1021472 ALGDFEI,D,6/6/2025,10.530,10.530,10.530,0.000,1020642 ALGDFEI,D,6/10/2025,10.550,10.550,10.550,0.000,1019810 ALGDFEI,D,6/11/2025,10.550,10.550,10.550,0.000,1019810 ALGDFEI,D,6/12/2025,10.540,10.540,10.540,0.000,1017169 ALGDFEI,D,6/13/2025,10.520,10.520,10.520,0.000,1015745 ALGDFEI,D,6/16/2025,10.520,10.520,10.520,0.000,1014940 ALGDFEI,D,6/17/2025,10.520,10.520,10.520,0.000,1014684 ALGDFEI,D,6/18/2025,10.520,10.520,10.520,0.000,1014133 ALGDFEI,D,6/19/2025,10.510,10.510,10.510,0.000,1013436 ALGDFEI,D,6/20/2025,10.500,10.500,10.500,0.000,1012770 ALGDFEI,D,6/23/2025,10.500,10.500,10.500,0.000,1012770 ALGDFEI,D,6/24/2025,10.520,10.520,10.520,0.000,1011438 ALGDFEI,D,6/25/2025,10.520,10.520,10.520,0.000,1011438 ALGDFEI,D,6/26/2025,10.520,10.520,10.520,0.000,1006930 ALGDFEI,D,6/27/2025,10.530,10.530,10.530,0.000,1005749 ALGDFEI,D,6/30/2025,10.530,10.530,10.530,0.000,1005447 ALGDFEI,D,7/1/2025,10.530,10.530,10.530,0.000,1003831 ALGDFEI,D,7/2/2025,10.520,10.520,10.520,0.000,1003632 ALGDFEI,D,7/3/2025,10.550,10.550,10.550,0.000,1015641 ALGDFEI,D,7/4/2025,10.550,10.550,10.550,0.000,1018461 ALGDFEI,D,7/7/2025,10.550,10.550,10.550,0.000,1021322 ALGDFEI,D,7/8/2025,10.530,10.530,10.530,0.000,1020557 ALGDFEI,D,7/9/2025,10.550,10.550,10.550,0.000,1019825 ALGDFEI,D,7/10/2025,10.550,10.550,10.550,0.000,1019543 ALGDFEI,D,7/11/2025,10.530,10.530,10.530,0.000,1018943 ALGDFEI,D,7/14/2025,10.530,10.530,10.530,0.000,1018819 ALGDFEI,D,7/15/2025,10.550,10.550,10.550,0.000,1018266 ALGDFEI,D,7/16/2025,10.550,10.550,10.550,0.000,1017297 ALGDFEI,D,7/17/2025,10.570,10.570,10.570,0.000,1016710 ALGDFEI,D,7/18/2025,10.560,10.560,10.560,0.000,1016412 ALGDFEI,D,7/22/2025,10.580,10.580,10.580,0.000,1015226 ALGDFEI,D,7/23/2025,10.600,10.600,10.600,0.000,1014572 ALGDFEI,D,7/24/2025,10.580,10.580,10.580,0.000,1014503 ALGDFEI,D,7/25/2025,10.570,10.570,10.570,0.000,1014406 ALGDFEI,D,7/28/2025,10.600,10.600,10.600,0.000,1014021 ALGDFEI,D,7/29/2025,10.610,10.610,10.610,0.000,1013413 ALGDFEI,D,7/30/2025,10.620,10.620,10.620,0.000,1013026 ALGDFEI,D,7/31/2025,10.630,10.630,10.630,0.000,1012479 ALGDFEI,D,8/1/2025,10.570,10.570,10.570,0.000,1011919 ALGDFEI,D,8/4/2025,10.600,10.600,10.600,0.000,1011876 ALGDFEI,D,8/5/2025,10.610,10.610,10.610,0.000,1023390 ALGDFEI,D,8/6/2025,10.590,10.590,10.590,0.000,1030978 ALGDFEI,D,8/7/2025,10.610,10.610,10.610,0.000,1030101 ALGDFEI,D,8/8/2025,10.600,10.600,10.600,0.000,1030130 ALGDFEI,D,8/11/2025,10.610,10.610,10.610,0.000,1029608 ALGDFEI,D,8/12/2025,10.600,10.600,10.600,0.000,1029358 ALGDFEI,D,8/13/2025,10.630,10.630,10.630,0.000,1028481 ALGDFEI,D,8/14/2025,10.630,10.630,10.630,0.000,1028485 ALGDFEI,D,8/18/2025,10.610,10.610,10.610,0.000,1028544 ALGDFEI,D,8/19/2025,10.610,10.610,10.610,0.000,1028349 ALGDFEI,D,8/20/2025,10.610,10.610,10.610,0.000,1028446 ALGDFEI,D,8/21/2025,10.590,10.590,10.590,0.000,1028303 ALGDFEI,D,8/22/2025,10.610,10.610,10.610,0.000,1027863 ALGDFEI,D,8/25/2025,10.610,10.610,10.610,0.000,1027823 ALGDFEI,D,8/26/2025,10.610,10.610,10.610,0.000,1026887 ALGDFEI,D,8/27/2025,10.620,10.620,10.620,0.000,1026951 ALGDFEI,D,8/28/2025,10.620,10.620,10.620,0.000,1026367 ALGDFEI,D,8/29/2025,10.600,10.600,10.600,0.000,1025805 ALGDFEI,D,9/1/2025,10.600,10.600,10.600,0.000,1024621 ALGDFEI,D,9/2/2025,10.560,10.560,10.560,0.000,1024454 ALGDFEI,D,9/3/2025,10.590,10.590,10.590,0.000,1036422 ALGDFEI,D,9/4/2025,10.610,10.610,10.610,0.000,1040538 ALGDFEI,D,9/5/2025,10.630,10.630,10.630,0.000,1040555 ALGDFEI,D,9/8/2025,10.640,10.640,10.640,0.000,1040900 ALGDFEI,D,9/9/2025,10.640,10.640,10.640,0.000,1038419 ALGDFEI,D,9/10/2025,10.660,10.660,10.660,0.000,1036830 ALGDFEI,D,9/11/2025,10.670,10.670,10.670,0.000,1036522 ALGDFEI,D,9/12/2025,10.670,10.670,10.670,0.000,1036225 ALGDFEI,D,9/15/2025,10.670,10.670,10.670,0.000,1036328 ALGDFEI,D,9/16/2025,10.660,10.660,10.660,0.000,1035754 ALGDFEI,D,9/17/2025,10.670,10.670,10.670,0.000,1035473 ALGDFEI,D,9/18/2025,10.680,10.680,10.680,0.000,1034899 ALGDFEI,D,9/19/2025,10.680,10.680,10.680,0.000,1031123 ALGDFEI,D,9/22/2025,10.680,10.680,10.680,0.000,1030406 ALGDFEI,D,9/23/2025,10.680,10.680,10.680,0.000,1030149 ALGDFEI,D,9/24/2025,10.680,10.680,10.680,0.000,1029524 ALGDFEI,D,9/25/2025,10.660,10.660,10.660,0.000,1029366 ALGDFEI,D,9/26/2025,10.670,10.670,10.670,0.000,1028911 ALGDFEI,D,9/29/2025,10.690,10.690,10.690,0.000,1028466 ALGDFEI,D,9/30/2025,10.690,10.690,10.690,0.000,1028042 ALGDFEI,D,10/1/2025,10.700,10.700,10.700,0.000,1027700 ALGDFEI,D,10/2/2025,10.720,10.720,10.720,0.000,1027652 ALGDFEI,D,10/3/2025,10.730,10.730,10.730,0.000,1038168 ALGDFEI,D,10/6/2025,10.730,10.730,10.730,0.000,1040916 ALGDFEI,D,10/7/2025,10.740,10.740,10.740,0.000,1043659 ALGDFEI,D,10/8/2025,10.750,10.750,10.750,0.000,1043993 ALGDFEI,D,10/9/2025,10.760,10.760,10.760,0.000,1043335 ALGDFEI,D,10/10/2025,10.740,10.740,10.740,0.000,1042770 ALGDFEI,D,10/13/2025,10.750,10.750,10.750,0.000,1041294 ALGDFEI,D,10/14/2025,10.740,10.740,10.740,0.000,1040563 ALGDFEI,D,10/15/2025,10.770,10.770,10.770,0.000,1039680 ALGDFEI,D,10/16/2025,10.770,10.770,10.770,0.000,1039076 ALGDFEI,D,10/17/2025,10.760,10.760,10.760,0.000,1038336 ALGDFEI,D,10/20/2025,10.780,10.780,10.780,0.000,1031174 ALGDFEI,D,10/21/2025,10.810,10.810,10.810,0.000,1028493 ALGDFEI,D,10/22/2025,10.800,10.800,10.800,0.000,1026329 ALGDFEI,D,10/23/2025,10.800,10.800,10.800,0.000,1025662 ALGDFEI,D,10/24/2025,10.800,10.800,10.800,0.000,1024777 ALGDFEI,D,10/27/2025,10.820,10.820,10.820,0.000,1023197 ALGDFEI,D,10/29/2025,10.840,10.840,10.840,0.000,1021720 ALGDFEI,D,10/30/2025,10.830,10.830,10.830,0.000,1020456 ALGDFEI,D,10/31/2025,10.830,10.830,10.830,0.000,1019714 ALGDFEI,D,11/3/2025,10.840,10.840,10.840,0.000,1017562 ALGDFEI,D,11/4/2025,10.810,10.810,10.810,0.000,1015681 ALGDFEI,D,11/5/2025,10.820,10.820,10.820,0.000,1032871 ALGDFEI,D,11/6/2025,10.800,10.800,10.800,0.000,1033728 ALGDFEI,D,11/7/2025,10.760,10.760,10.760,0.000,1030982 ALGDFEI,D,11/10/2025,10.810,10.810,10.810,0.000,1030505 ALGDFEI,D,11/11/2025,10.820,10.820,10.820,0.000,1027419 ALGDFEI,D,11/12/2025,10.840,10.840,10.840,0.000,1026782 ALGDFEI,D,11/13/2025,10.800,10.800,10.800,0.000,1025747 ALGDFEI,D,11/14/2025,10.760,10.760,10.760,0.000,1025078 ALGDFEI,D,11/17/2025,10.760,10.760,10.760,0.000,1023601 ALGDFEI,D,11/18/2025,10.730,10.730,10.730,0.000,1023601 ALGDFEI,D,11/19/2025,10.750,10.750,10.750,0.000,1022451 ALGDFEI,D,11/20/2025,10.760,10.760,10.760,0.000,1022257 ALGDFEI,D,11/21/2025,10.740,10.740,10.740,0.000,1021479 ALGDFEI,D,11/24/2025,10.760,10.760,10.760,0.000,1021106 ALGDFEI,D,11/25/2025,10.780,10.780,10.780,0.000,1020944 ALGDFEI,D,11/26/2025,10.810,10.810,10.810,0.000,1020325 ALGDFEI,D,11/27/2025,10.810,10.810,10.810,0.000,1019664 ALGDFEI,D,11/28/2025,10.820,10.820,10.820,0.000,1019579 ALGDFEI,D,12/1/2025,10.790,10.790,10.790,0.000,1019445 ALGDFEI,D,12/2/2025,10.790,10.790,10.790,0.000,1019156 ALGDFEI,D,12/3/2025,10.790,10.790,10.790,0.000,1029570 ALGDFEI,D,12/4/2025,10.790,10.790,10.790,0.000,1032037 ALGDFEI,D,12/5/2025,10.800,10.800,10.800,0.000,1034689 ALGDFEI,D,12/8/2025,10.780,10.780,10.780,0.000,1034807 ALGDFEI,D,12/9/2025,10.780,10.780,10.780,0.000,1034506 ALGDFEI,D,12/10/2025,10.770,10.770,10.770,0.000,1034316 ALGDFEI,D,12/11/2025,10.760,10.760,10.760,0.000,1033971 ALGDFEI,D,12/12/2025,10.760,10.760,10.760,0.000,1033624 ALGDFEI,D,12/15/2025,10.760,10.760,10.760,0.000,1033802 ALGDFEI,D,12/16/2025,10.740,10.740,10.740,0.000,1033799 ALGDFEI,D,12/17/2025,10.740,10.740,10.740,0.000,1033492 ALGDFEI,D,12/18/2025,10.740,10.740,10.740,0.000,1033392 ALGDFEI,D,12/19/2025,10.750,10.750,10.750,0.000,1033137 ALGDFEI,D,12/22/2025,10.760,10.760,10.760,0.000,1032495 ALGDFEI,D,12/23/2025,10.770,10.770,10.770,0.000,1032481 ALGDFEI,D,12/24/2025,10.770,10.770,10.770,0.000,1032481 ALGDFEI,D,12/29/2025,10.800,10.800,10.800,0.000,1032224 ALGDFEI,D,12/30/2025,10.800,10.800,10.800,0.000,1032015 ALGDFEI,D,12/31/2025,10.800,10.800,10.800,0.000,1032015 ALGDFEI,D,1/1/2026,10.800,10.800,10.800,0.000,1032015 ALGDFEI,D,1/2/2026,10.790,10.790,10.790,0.000,1032033 ALGDFEI,D,1/5/2026,10.820,10.820,10.820,0.000,1031866 ALGDFEI,D,1/7/2026,10.860,10.860,10.860,0.000,1045596 ALGDFEI,D,1/8/2026,10.850,10.850,10.850,0.000,1049841 ALGDFEI,D,1/9/2026,10.870,10.870,10.870,0.000,1051232 ALGDFEI,D,1/12/2026,10.880,10.880,10.880,0.000,1051434 ALGDFEI,D,1/13/2026,10.880,10.880,10.880,0.000,1051475 ALGDFEI,D,1/14/2026,10.880,10.880,10.880,0.000,1052015 ALGDFEI,D,1/15/2026,10.900,10.900,10.900,0.000,1052509 ALGDFEI,D,1/16/2026,10.890,10.890,10.890,0.000,1053999 ALGDFEI,D,1/19/2026,10.880,10.880,10.880,0.000,1056412 ALGDFEI,D,1/20/2026,10.830,10.830,10.830,0.000,1055709 ALGDFEI,D,1/21/2026,10.840,10.840,10.840,0.000,1055230 ALGDFEI,D,1/22/2026,10.860,10.860,10.860,0.000,1054535 ALGDFEI,D,1/23/2026,10.860,10.860,10.860,0.000,1047296 ALGDFEI,D,1/26/2026,10.860,10.860,10.860,0.000,1050807 ALGDFEI,D,1/27/2026,10.870,10.870,10.870,0.000,1051576 ALGDFEI,D,1/28/2026,10.880,10.880,10.880,0.000,1051959 ALGDFEI,D,1/29/2026,10.870,10.870,10.870,0.000,1051554 ALGDFEI,D,1/30/2026,10.870,10.870,10.870,0.000,1052223 ALGDFEI,D,2/2/2026,10.880,10.880,10.880,0.000,1053466 ALGDFEI,D,2/3/2026,10.880,10.880,10.880,0.000,1056318 ALGDFEI,D,2/4/2026,10.880,10.880,10.880,0.000,1074631 ALGDFEI,D,2/5/2026,10.840,10.840,10.840,0.000,1082859 ALGDFEI,D,2/6/2026,10.870,10.870,10.870,0.000,1097712 ALGDFEI,D,2/9/2026,10.870,10.870,10.870,0.000,1111115 ALGDFEI,D,2/10/2026,10.910,10.910,10.910,0.000,1110746 ALGDFEI,D,2/11/2026,10.910,10.910,10.910,0.000,1154473 ALGDFEI,D,2/12/2026,10.920,10.920,10.920,0.000,1169241 ALGDFEI,D,2/13/2026,10.890,10.890,10.890,0.000,1174771 ALGDFEI,D,2/17/2026,10.900,10.900,10.900,0.000,1184000 ALGDFEI,D,2/18/2026,10.920,10.920,10.920,0.000,1210656 ALGDFEI,D,2/19/2026,10.930,10.930,10.930,0.000,1229174 ALGDFEI,D,2/20/2026,10.940,10.940,10.940,0.000,1239288 ALGDFEI,D,2/24/2026,10.950,10.950,10.950,0.000,1264833 ALGDFEI,D,2/25/2026,10.970,10.970,10.970,0.000,1298885 ALGDFEI,D,2/26/2026,10.970,10.970,10.970,0.000,1312942 ALGDFEI,D,2/27/2026,10.950,10.950,10.950,0.000,1332917 ALGDFEI,D,3/3/2026,10.870,10.870,10.870,0.000,1368364 ALGDFEI,D,3/4/2026,10.890,10.890,10.890,0.000,1395159 ALGDFEI,D,3/5/2026,10.870,10.870,10.870,0.000,1409468 ALGDFEI,D,3/6/2026,10.820,10.820,10.820,0.000,1433057 ALGDFEI,D,3/10/2026,10.850,10.850,10.850,0.000,1465095 ALGDFEI,D,3/11/2026,10.820,10.820,10.820,0.000,1468442 ALGDFEI,D,3/12/2026,10.780,10.780,10.780,0.000,1475079 ALGDFEI,D,3/13/2026,10.770,10.770,10.770,0.000,1481588 ALGDFEI,D,3/16/2026,10.790,10.790,10.790,0.000,1489426 ALGDFEI,D,3/17/2026,10.810,10.810,10.810,0.000,1479769 ALGDFEI,D,3/18/2026,10.780,10.780,10.780,0.000,1498116 ALGDFEI,D,3/19/2026,10.720,10.720,10.720,0.000,1500696 ALGDFEI,D,3/20/2026,10.670,10.670,10.670,0.000,1504783 ALGDFEI,D,3/23/2026,10.690,10.690,10.690,0.000,1513462 ALGDFEI,D,3/24/2026,10.670,10.670,10.670,0.000,1515600 ALGDFEI,D,3/26/2026,10.660,10.660,10.660,0.000,1524502 ALGDFEI,D,3/27/2026,10.600,10.600,10.600,0.000,1524975 ALGDFEI,D,3/30/2026,10.620,10.620,10.620,0.000,1529798 ALGDFEI,D,3/31/2026,10.640,10.640,10.640,0.000,1529109 ALGDFEI,D,4/1/2026,10.710,10.710,10.710,0.000,1530426 ALGDFEI,D,4/2/2026,10.710,10.710,10.710,0.000,1530426 ALGDFEI,D,4/3/2026,10.710,10.710,10.710,0.000,1530426 ALGDFEI,D,4/6/2026,10.690,10.690,10.690,0.000,1531261 ALGDFEI,D,4/7/2026,10.680,10.680,10.680,0.000,1541438 ALGDFEI,D,4/8/2026,10.820,10.820,10.820,0.000,1544712 ALGDFEI,D,4/9/2026,10.790,10.790,10.790,0.000,1548523 ALGDFEI,D,4/14/2026,10.820,10.820,10.820,0.000,1548588 ALGDFEI,D,4/15/2026,10.840,10.840,10.840,0.000,1548001 ALGDFEI,D,4/16/2026,10.860,10.860,10.860,0.000,1544763 ALGDFEI,D,4/17/2026,10.910,10.910,10.910,0.000,1544461 ALGDFEI,D,4/20/2026,10.900,10.900,10.900,0.000,1544252 ALGDFEI,D,4/21/2026,10.900,10.900,10.900,0.000,1543795 ALGDFEI,D,4/22/2026,10.890,10.890,10.890,0.000,1543285 ALGDFEI,D,4/23/2026,10.890,10.890,10.890,0.000,1542924 ALGDFEI,D,4/24/2026,10.890,10.890,10.890,0.000,1543755 ALGDFEI,D,4/27/2026,10.890,10.890,10.890,0.000,1543194 ALGDFEI,D,4/28/2026,10.870,10.870,10.870,0.000,1542055 ALGDFEI,D,4/29/2026,10.860,10.860,10.860,0.000,1541834 ALGDFEI,D,4/30/2026,10.880,10.880,10.880,0.000,1540805 ALGDFEI,D,5/4/2026,10.890,10.890,10.890,0.000,1563479 ALGDFEI,D,5/5/2026,10.900,10.900,10.900,0.000,1571446 ALGDFEI,D,5/6/2026,10.970,10.970,10.970,0.000,1589425 ALGDFEI,D,5/7/2026,10.990,10.990,10.990,0.000,1590522 ALGDFEI,D,5/8/2026,10.980,10.980,10.980,0.000,1591231 ALGDFEI,D,5/12/2026,10.940,10.940,10.940,0.000,1593320 ALGDFEI,D,5/13/2026,10.940,10.940,10.940,0.000,1593320 ALGDFEI,D,5/14/2026,10.960,10.960,10.960,0.000,1595464 ALGDFEI,D,5/15/2026,10.950,10.950,10.950,0.000,1597681 ALGDFEI,D,5/18/2026,10.950,10.950,10.950,0.000,1600072 ALGDFEI,D,5/19/2026,10.930,10.930,10.930,0.000,1599769 ALGDFEI,D,5/20/2026,10.960,10.960,10.960,0.000,1601606 ALGDFEI,D,5/21/2026,10.980,10.980,10.980,0.000,1603092 ALGDFEI,D,5/22/2026,10.980,10.980,10.980,0.000,1603092 ALGDFEI,D,5/25/2026,11.030,11.030,11.030,0.000,1604384 ALGDFEI,D,5/26/2026,11.070,11.070,11.070,0.000,1603671 ALGDFEI,D,5/27/2026,11.070,11.070,11.070,0.000,1608803 ALGDFEI,D,5/28/2026,11.070,11.070,11.070,0.000,1608797 ALGDFEI,D,5/29/2026,11.090,11.090,11.090,0.000,1608260 ALGDFEI,D,6/2/2026,11.100,11.100,11.100,0.000,1617611 ALGDFEI,D,6/3/2026,11.090,11.090,11.090,0.000,1617601 ALGDFEI,D,6/4/2026,11.070,11.070,11.070,0.000,1630488 ALGDFEI,D,6/5/2026,11.040,11.040,11.040,0.000,1632651 ALGDFEI,D,6/8/2026,11.020,11.020,11.020,0.000,1633725 ALGDFEI,D,6/9/2026,11.020,11.020,11.020,0.000,1635041 ALGDFEI,D,6/10/2026,10.990,10.990,10.990,0.000,1634732 ALGDFEI,D,6/11/2026,11.000,11.000,11.000,0.000,1636443 ALGDFEI,D,6/12/2026,11.050,11.050,11.050,0.000,1639289 ALGDFEI,D,6/15/2026,11.110,11.110,11.110,0.000,1638580 ALGDFEI,D,6/16/2026,11.120,11.120,11.120,0.000,1639576