<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
IFALGNCAI,D,12/29/2025,10.490,10.900,10.580,0.000,1302492
IFALGNCAI,D,12/30/2025,10.480,10.910,10.590,0.000,1302492
IFALGNCAI,D,12/31/2025,10.480,10.910,10.590,0.000,1302492
IFALGNCAI,D,1/1/2026,10.480,10.910,10.590,0.000,1302492
IFALGNCAI,D,1/2/2026,10.510,10.930,10.620,0.000,1302492
IFALGNCAI,D,1/5/2026,10.530,10.960,10.640,0.000,1302492
IFALGNCAI,D,1/7/2026,10.540,10.970,10.650,0.000,1302492
IFALGNCAI,D,1/8/2026,10.550,10.980,10.660,0.000,1302492
IFALGNCAI,D,1/9/2026,10.570,11.000,10.680,0.000,1302492
IFALGNCAI,D,1/12/2026,10.580,11.010,10.690,0.000,1302492
IFALGNCAI,D,1/13/2026,10.590,11.020,10.690,0.000,1302492
IFALGNCAI,D,1/14/2026,10.600,11.030,10.710,0.000,1302492
IFALGNCAI,D,1/15/2026,10.610,11.040,10.710,0.000,1302492
IFALGNCAI,D,1/16/2026,10.600,11.030,10.710,0.000,1321159
IFALGNCAI,D,1/19/2026,10.590,11.020,10.700,0.000,1321159
IFALGNCAI,D,1/20/2026,10.560,10.990,10.670,0.000,1321159
IFALGNCAI,D,1/21/2026,10.580,11.010,10.690,0.000,1321159
IFALGNCAI,D,1/23/2026,10.590,11.010,10.690,0.000,1321159
IFALGNCAI,D,1/26/2026,10.570,10.990,10.670,0.000,1321159
IFALGNCAI,D,1/27/2026,10.570,10.990,10.670,0.000,1321159
IFALGNCAI,D,1/29/2026,10.610,11.040,10.710,0.000,1321159
IFALGNCAI,D,1/30/2026,10.590,11.020,10.700,0.000,1321159
IFALGNCAI,D,2/2/2026,10.590,11.020,10.700,0.000,1321159
IFALGNCAI,D,2/3/2026,10.590,11.020,10.700,0.000,1321159
IFALGNCAI,D,2/4/2026,10.590,11.010,10.690,0.000,1321159
IFALGNCAI,D,2/5/2026,10.570,11.000,10.680,0.000,1319654
IFALGNCAI,D,2/6/2026,10.580,11.000,10.680,0.000,1319654
IFALGNCAI,D,2/9/2026,10.570,11.000,10.680,0.000,1319654
IFALGNCAI,D,2/10/2026,10.580,11.010,10.690,0.000,1319654
IFALGNCAI,D,2/11/2026,10.600,11.030,10.710,0.000,1319654
IFALGNCAI,D,2/12/2026,10.590,11.010,10.690,0.000,1309909
IFALGNCAI,D,2/13/2026,10.590,11.010,10.690,0.000,1309909
IFALGNCAI,D,2/17/2026,10.580,11.010,10.690,0.000,1309909
IFALGNCAI,D,2/18/2026,10.600,11.030,10.710,0.000,1313709
IFALGNCAI,D,2/19/2026,10.610,11.030,10.710,0.000,1321182
IFALGNCAI,D,2/20/2026,10.610,11.040,10.720,0.000,1321182
IFALGNCAI,D,2/24/2026,10.620,11.050,10.730,0.000,1321182
IFALGNCAI,D,2/25/2026,10.640,11.060,10.740,0.000,1321182
IFALGNCAI,D,2/27/2026,10.630,11.060,10.730,0.000,1276390
IFALGNCAI,D,3/3/2026,10.500,10.930,10.610,0.000,1276390
IFALGNCAI,D,3/4/2026,10.530,10.950,10.630,0.000,879635
IFALGNCAI,D,3/5/2026,10.460,10.880,10.560,0.000,879635
IFALGNCAI,D,3/6/2026,10.420,10.840,10.520,0.000,862906
IFALGNCAI,D,3/11/2026,10.490,10.910,10.590,0.000,803671
IFALGNCAI,D,3/12/2026,10.440,10.860,10.550,0.000,803671
IFALGNCAI,D,3/13/2026,10.430,10.850,10.530,0.000,803671
IFALGNCAI,D,3/16/2026,10.460,10.890,10.570,0.000,803671
IFALGNCAI,D,3/17/2026,10.500,10.930,10.610,0.000,803671
IFALGNCAI,D,3/18/2026,10.450,10.870,10.560,0.000,803671
IFALGNCAI,D,3/19/2026,10.340,10.760,10.450,0.000,803671
IFALGNCAI,D,3/20/2026,10.230,10.640,10.330,0.000,813244
IFALGNCAI,D,3/23/2026,10.260,10.670,10.360,0.000,813244
IFALGNCAI,D,3/24/2026,10.240,10.660,10.350,0.000,802769
IFALGNCAI,D,3/26/2026,10.220,10.630,10.320,0.000,802769
IFALGNCAI,D,3/27/2026,10.180,10.590,10.280,0.000,802769
IFALGNCAI,D,3/30/2026,10.210,10.620,10.310,0.000,802769
IFALGNCAI,D,3/31/2026,10.260,10.680,10.370,0.000,802769
IFALGNCAI,D,4/1/2026,10.350,10.770,10.460,0.000,802769
IFALGNCAI,D,4/3/2026,10.350,10.770,10.460,0.000,802769
IFALGNCAI,D,4/6/2026,10.350,10.770,10.460,0.000,802769
IFALGNCAI,D,4/7/2026,10.320,10.740,10.420,0.000,802769
IFALGNCAI,D,4/8/2026,10.520,10.940,10.630,0.000,802769
IFALGNCAI,D,4/9/2026,10.500,10.920,10.610,0.000,802769
IFALGNCAI,D,4/14/2026,10.570,10.990,10.670,0.000,802769
IFALGNCAI,D,4/15/2026,10.550,10.970,10.650,0.000,802769
IFALGNCAI,D,4/16/2026,10.560,10.980,10.660,0.000,840101
IFALGNCAI,D,4/17/2026,10.600,11.020,10.700,0.000,840101
IFALGNCAI,D,4/20/2026,10.570,11.000,10.680,0.000,840101
IFALGNCAI,D,4/21/2026,10.570,11.000,10.680,0.000,816673
IFALGNCAI,D,4/22/2026,10.570,11.000,10.680,0.000,816673
IFALGNCAI,D,4/23/2026,10.550,10.980,10.660,0.000,816673
IFALGNCAI,D,4/24/2026,10.550,10.980,10.660,0.000,816673
IFALGNCAI,D,4/27/2026,10.520,10.950,10.630,0.000,816673
IFALGNCAI,D,4/28/2026,10.490,10.910,10.600,0.000,816673
IFALGNCAI,D,4/29/2026,10.480,10.900,10.580,0.000,816673
IFALGNCAI,D,4/30/2026,10.560,10.990,10.670,0.000,816673
IFALGNCAI,D,5/4/2026,10.540,10.960,10.640,0.000,816673
IFALGNCAI,D,5/5/2026,10.550,10.980,10.660,0.000,816673
IFALGNCAI,D,5/6/2026,10.610,11.040,10.720,0.000,816673
IFALGNCAI,D,5/7/2026,10.580,11.010,10.690,0.000,816673
IFALGNCAI,D,5/8/2026,10.570,10.990,10.670,0.000,816673
IFALGNCAI,D,5/12/2026,10.550,10.970,10.650,0.000,816673
IFALGNCAI,D,5/13/2026,10.580,11.000,10.680,0.000,816673
IFALGNCAI,D,5/14/2026,10.580,11.000,10.680,0.000,816673
IFALGNCAI,D,5/15/2026,10.480,10.910,10.590,0.000,816673
IFALGNCAI,D,5/18/2026,10.490,10.910,10.590,0.000,816673
IFALGNCAI,D,5/19/2026,10.480,10.910,10.590,0.000,816673
IFALGNCAI,D,5/20/2026,10.560,10.990,10.670,0.000,816673
IFALGNCAI,D,5/21/2026,10.550,10.980,10.660,0.000,816673
IFALGNCAI,D,5/22/2026,10.580,11.000,10.680,0.000,816673
IFALGNCAI,D,5/25/2026,10.580,11.000,10.680,0.000,816673
IFALGNCAI,D,5/26/2026,10.650,11.080,10.760,0.000,816673
IFALGNCAI,D,5/27/2026,10.630,11.060,10.740,0.000,816673
IFALGNCAI,D,5/28/2026,10.640,11.060,10.740,0.000,816673
IFALGNCAI,D,5/29/2026,10.640,11.070,10.750,0.000,816673
IFALGNCAI,D,6/2/2026,10.690,11.120,10.800,0.000,816673
IFALGNCAI,D,6/3/2026,10.680,11.110,10.790,0.000,816673
IFALGNCAI,D,6/4/2026,10.690,11.120,10.790,0.000,811660
IFALGNCAI,D,6/5/2026,10.650,11.090,10.760,0.000,811660