,,,,,,, HAME,D,11/26/2019,20.630,20.990,20.830,0.000,910813 HAME,D,11/27/2019,20.520,20.880,20.720,0.000,910813 HAME,D,11/28/2019,20.510,20.870,20.710,0.000,910813 HAME,D,11/29/2019,20.470,20.840,20.680,0.000,910813 HAME,D,12/2/2019,20.360,20.720,20.570,0.000,910813 HAME,D,12/3/2019,20.280,20.640,20.490,0.000,910813 HAME,D,12/4/2019,20.320,20.680,20.530,0.000,910813 HAME,D,12/5/2019,20.330,20.690,20.530,0.000,910818 HAME,D,12/6/2019,20.330,20.690,20.540,0.000,910818 HAME,D,12/9/2019,20.560,20.930,20.770,0.000,910818 HAME,D,12/10/2019,20.600,20.970,20.810,0.000,912383 HAME,D,12/11/2019,20.610,20.970,20.820,0.000,914142 HAME,D,12/12/2019,20.670,21.040,20.880,0.000,914142 HAME,D,12/13/2019,20.660,21.030,20.870,0.000,914142 HAME,D,12/16/2019,20.680,21.040,20.890,0.000,914142 HAME,D,12/17/2019,20.670,21.030,20.880,0.000,914142 HAME,D,12/18/2019,20.790,21.160,21.000,0.000,914142 HAME,D,12/19/2019,20.610,20.970,20.820,0.000,914149 HAME,D,12/20/2019,20.550,20.910,20.750,0.000,913515 HAME,D,12/23/2019,20.540,20.910,20.750,0.000,907569 HAME,D,12/24/2019,20.530,20.890,20.740,0.000,907569 HAME,D,12/27/2019,20.560,20.920,20.760,0.000,908683 HAME,D,12/30/2019,20.550,20.910,20.760,0.000,908683 HAME,D,12/31/2019,20.530,20.900,20.740,0.000,908683 HAME,D,1/1/2020,20.530,20.900,20.740,0.000,908683 HAME,D,1/3/2020,20.610,20.980,20.820,0.000,908688 HAME,D,1/7/2020,20.620,20.980,20.820,0.000,908688 HAME,D,1/8/2020,20.610,20.980,20.820,0.000,907241 HAME,D,1/10/2020,20.690,21.060,20.900,0.000,908595 HAME,D,1/13/2020,20.650,21.010,20.860,0.000,908355 HAME,D,1/14/2020,20.630,20.990,20.830,0.000,908358 HAME,D,1/15/2020,20.640,21.010,20.850,0.000,908358 HAME,D,1/16/2020,20.620,20.980,20.830,0.000,908362 HAME,D,1/17/2020,20.620,20.980,20.830,0.000,908362 HAME,D,1/20/2020,20.640,21.000,20.840,0.000,908362 HAME,D,1/21/2020,20.750,21.120,20.960,0.000,907782 HAME,D,1/22/2020,20.770,21.140,20.980,0.000,907782 HAME,D,1/23/2020,20.810,21.180,21.020,0.000,907782 HAME,D,1/24/2020,20.840,21.210,21.050,0.000,907782 HAME,D,1/27/2020,21.080,21.450,21.290,0.000,907782 HAME,D,1/28/2020,21.050,21.430,21.270,0.000,907782 HAME,D,1/29/2020,21.080,21.460,21.300,0.000,909344 HAME,D,1/30/2020,21.130,21.510,21.350,0.000,909344 HAME,D,1/31/2020,21.150,21.520,21.360,0.000,905960 HAME,D,2/3/2020,21.130,21.510,21.350,0.000,905344 HAME,D,2/4/2020,21.180,21.550,21.390,0.000,905344 HAME,D,2/5/2020,21.220,21.590,21.430,0.000,907322 HAME,D,2/6/2020,21.310,21.690,21.530,0.000,907328 HAME,D,2/7/2020,21.450,21.830,21.670,0.000,907328 HAME,D,2/10/2020,21.510,21.890,21.720,0.000,907328 HAME,D,2/11/2020,21.500,21.880,21.720,0.000,907328 HAME,D,2/12/2020,21.630,22.010,21.850,0.000,907318 HAME,D,2/13/2020,21.700,22.090,21.920,0.000,909904 HAME,D,2/14/2020,21.710,22.090,21.930,0.000,909904 HAME,D,2/17/2020,21.700,22.090,21.920,0.000,909900 HAME,D,2/18/2020,21.660,22.040,21.880,0.000,909900 HAME,D,2/19/2020,21.660,22.050,21.880,0.000,909672 HAME,D,2/20/2020,21.670,22.060,21.890,0.000,909953 HAME,D,2/21/2020,21.690,22.080,21.910,0.000,909953 HAME,D,2/24/2020,21.580,21.960,21.800,0.000,909953 HAME,D,2/25/2020,21.490,21.870,21.710,0.000,909763 HAME,D,2/26/2020,21.290,21.670,21.510,0.000,909748 HAME,D,2/27/2020,21.100,21.480,21.320,0.000,918701 HAME,D,2/28/2020,20.910,21.280,21.120,0.000,912824 HAME,D,3/3/2020,21.090,21.470,21.310,0.000,905752 HAME,D,3/4/2020,21.150,21.530,21.370,0.000,898709 HAME,D,3/5/2020,21.040,21.410,21.250,0.000,896434 HAME,D,3/6/2020,20.760,21.130,20.970,0.000,891846 HAME,D,3/9/2020,19.990,20.340,20.190,0.000,886101 HAME,D,3/10/2020,20.350,20.710,20.550,0.000,890986 HAME,D,3/11/2020,20.530,20.900,20.740,0.000,882545 HAME,D,3/12/2020,19.920,20.270,20.120,0.000,883906 HAME,D,3/13/2020,19.860,20.210,20.060,0.000,835315 HAME,D,3/16/2020,18.660,18.990,18.850,0.000,823755 HAME,D,3/17/2020,17.220,17.530,17.400,0.000,812413 HAME,D,3/18/2020,16.680,16.980,16.850,0.000,801747 HAME,D,3/19/2020,18.850,19.180,19.040,0.000,791571 HAME,D,3/20/2020,18.700,19.030,18.890,0.000,786932 HAME,D,3/23/2020,18.590,18.920,18.780,0.000,786932 HAME,D,3/24/2020,18.690,19.020,18.880,0.000,764875 HAME,D,3/26/2020,20.100,20.460,20.300,0.000,749826 HAME,D,3/27/2020,20.210,20.570,20.420,0.000,750806 HAME,D,3/30/2020,20.090,20.450,20.290,0.000,750806 HAME,D,3/31/2020,20.130,20.480,20.330,0.000,750096 HAME,D,4/1/2020,19.890,20.240,20.090,0.000,750096 HAME,D,4/2/2020,19.890,20.240,20.090,0.000,752308 HAME,D,4/3/2020,19.690,20.040,19.890,0.000,752308 HAME,D,4/6/2020,19.750,20.100,19.950,0.000,752308 HAME,D,4/7/2020,19.860,20.210,20.060,0.000,752308 HAME,D,4/8/2020,19.900,20.250,20.100,0.000,752308 HAME,D,4/9/2020,20.000,20.350,20.200,0.000,752294 HAME,D,4/10/2020,20.000,20.360,20.200,0.000,752294 HAME,D,4/13/2020,20.000,20.360,20.210,0.000,752294 HAME,D,4/14/2020,19.840,20.190,20.040,0.000,752294 HAME,D,4/15/2020,19.620,19.960,19.810,0.000,752294 HAME,D,4/16/2020,19.530,19.870,19.720,0.000,752302 HAME,D,4/21/2020,19.080,19.420,19.270,0.000,752302 HAME,D,4/22/2020,18.870,19.200,19.060,0.000,751938 HAME,D,4/23/2020,19.130,19.470,19.320,0.000,751938 HAME,D,4/24/2020,19.200,19.540,19.390,0.000,751938 HAME,D,4/27/2020,19.380,19.720,19.570,0.000,753542 HAME,D,4/28/2020,19.490,19.830,19.680,0.000,753542 HAME,D,4/29/2020,19.480,19.830,19.680,0.000,753542 HAME,D,4/30/2020,19.540,19.880,19.730,0.000,753542 HAME,D,5/4/2020,19.520,19.860,19.710,0.000,753542 HAME,D,5/5/2020,19.470,19.810,19.670,0.000,753542 HAME,D,5/6/2020,19.490,19.840,19.690,0.000,753542 HAME,D,5/7/2020,19.450,19.800,19.650,0.000,753549 HAME,D,5/8/2020,19.450,19.790,19.650,0.000,753549 HAME,D,5/11/2020,19.510,19.850,19.710,0.000,753549 HAME,D,5/12/2020,19.520,19.870,19.720,0.000,753549 HAME,D,5/13/2020,19.600,19.950,19.800,0.000,753549 HAME,D,5/14/2020,19.660,20.000,19.860,0.000,753549 HAME,D,5/15/2020,19.680,20.030,19.880,0.000,753800 HAME,D,5/18/2020,19.790,20.140,19.990,0.000,753800 HAME,D,5/19/2020,20.000,20.350,20.200,0.000,753800 HAME,D,5/20/2020,20.090,20.440,20.290,0.000,756374 HAME,D,5/21/2020,20.200,20.560,20.400,0.000,756381 HAME,D,5/22/2020,20.280,20.640,20.480,0.000,756381 HAME,D,5/25/2020,20.330,20.690,20.540,0.000,756381 HAME,D,5/26/2020,20.390,20.750,20.590,0.000,757969 HAME,D,5/27/2020,20.560,20.920,20.770,0.000,757969 HAME,D,5/28/2020,20.680,21.050,20.890,0.000,760087 HAME,D,5/29/2020,20.650,21.020,20.860,0.000,762126 HAME,D,6/1/2020,20.670,21.030,20.870,0.000,763083 HAME,D,6/2/2020,20.700,21.070,20.910,0.000,765426 HAME,D,6/3/2020,20.710,21.070,20.920,0.000,779207 HAME,D,6/4/2020,20.950,21.320,21.160,0.000,781486 HAME,D,6/5/2020,21.080,21.450,21.290,0.000,783849 HAME,D,6/9/2020,20.880,21.250,21.090,0.000,786653 HAME,D,6/10/2020,20.960,21.330,21.170,0.000,788497 HAME,D,6/11/2020,21.040,21.410,21.260,0.000,788497 HAME,D,6/12/2020,21.120,21.490,21.330,0.000,795709 HAME,D,6/15/2020,21.210,21.580,21.420,0.000,793104 HAME,D,6/16/2020,21.320,21.700,21.530,0.000,800158 HAME,D,6/17/2020,21.310,21.690,21.530,0.000,800158 HAME,D,6/18/2020,21.280,21.660,21.500,0.000,800172 HAME,D,6/19/2020,21.290,21.670,21.500,0.000,800004 HAME,D,6/22/2020,21.280,21.650,21.490,0.000,800004 HAME,D,6/23/2020,21.250,21.630,21.470,0.000,800004 HAME,D,6/24/2020,21.280,21.660,21.500,0.000,801593 HAME,D,6/25/2020,21.230,21.600,21.440,0.000,801593 HAME,D,6/26/2020,21.290,21.670,21.510,0.000,801585 HAME,D,6/29/2020,21.300,21.680,21.520,0.000,803608 HAME,D,6/30/2020,21.400,21.780,21.620,0.000,808971 HAME,D,7/1/2020,21.500,21.880,21.720,0.000,808971 HAME,D,7/2/2020,21.510,21.890,21.730,0.000,808979 HAME,D,7/3/2020,21.550,21.940,21.770,0.000,808813 HAME,D,7/6/2020,21.560,21.940,21.780,0.000,808283 HAME,D,7/7/2020,21.620,22.000,21.840,0.000,808283 HAME,D,7/8/2020,21.640,22.020,21.850,0.000,812473 HAME,D,7/9/2020,21.650,22.030,21.870,0.000,812453 HAME,D,7/10/2020,21.450,21.820,21.660,0.000,812453 HAME,D,7/13/2020,21.420,21.790,21.630,0.000,812453 HAME,D,7/14/2020,21.270,21.650,21.490,0.000,812269 HAME,D,7/15/2020,21.220,21.590,21.430,0.000,812138 HAME,D,7/16/2020,21.230,21.600,21.440,0.000,812145 HAME,D,7/17/2020,21.320,21.690,21.530,0.000,810208 HAME,D,7/20/2020,21.400,21.780,21.620,0.000,810208 HAME,D,7/21/2020,21.440,21.820,21.660,0.000,810208 HAME,D,7/22/2020,21.460,21.840,21.680,0.000,810208 HAME,D,7/23/2020,21.560,21.940,21.780,0.000,810208 HAME,D,7/24/2020,21.540,21.920,21.760,0.000,812324 HAME,D,7/27/2020,21.530,21.910,21.750,0.000,811514 HAME,D,7/28/2020,21.540,21.920,21.760,0.000,811052 HAME,D,7/29/2020,21.550,21.930,21.770,0.000,811052 HAME,D,7/30/2020,21.540,21.920,21.760,0.000,811052 HAME,D,7/31/2020,21.490,21.870,21.710,0.000,811052 HAME,D,8/3/2020,21.490,21.870,21.710,0.000,811052 HAME,D,8/4/2020,21.560,21.940,21.770,0.000,811052 HAME,D,8/5/2020,21.560,21.940,21.780,0.000,811052 HAME,D,8/6/2020,21.600,21.980,21.820,0.000,811060 HAME,D,8/7/2020,21.600,21.980,21.820,0.000,811023 HAME,D,8/10/2020,21.570,21.950,21.780,0.000,811023 HAME,D,8/11/2020,21.530,21.910,21.750,0.000,811023 HAME,D,8/12/2020,21.500,21.880,21.710,0.000,811023 HAME,D,8/13/2020,21.420,21.790,21.630,0.000,811023 HAME,D,8/14/2020,21.380,21.750,21.590,0.000,811023 HAME,D,8/17/2020,21.420,21.800,21.640,0.000,811023 HAME,D,8/18/2020,21.430,21.810,21.650,0.000,811023 HAME,D,8/19/2020,21.430,21.810,21.650,0.000,811023 HAME,D,8/20/2020,21.420,21.800,21.640,0.000,811028 HAME,D,8/21/2020,21.420,21.800,21.640,0.000,811028 HAME,D,8/24/2020,21.430,21.810,21.650,0.000,811028 HAME,D,8/25/2020,21.400,21.780,21.620,0.000,811028 HAME,D,8/26/2020,21.380,21.760,21.600,0.000,811028 HAME,D,8/27/2020,21.390,21.770,21.610,0.000,811028 HAME,D,8/28/2020,21.390,21.770,21.610,0.000,811028 HAME,D,8/31/2020,21.390,21.770,21.600,0.000,811028 HAME,D,9/1/2020,21.300,21.680,21.520,0.000,811028 HAME,D,9/2/2020,21.340,21.720,21.560,0.000,811028 HAME,D,9/3/2020,21.370,21.750,21.580,0.000,811034 HAME,D,9/4/2020,21.360,21.740,21.570,0.000,811034 HAME,D,9/7/2020,21.340,21.720,21.560,0.000,811034 HAME,D,9/8/2020,21.340,21.720,21.560,0.000,811034 HAME,D,9/9/2020,21.390,21.760,21.600,0.000,811034 HAME,D,9/10/2020,21.420,21.800,21.640,0.000,809623 HAME,D,9/11/2020,21.470,21.850,21.690,0.000,809623 HAME,D,9/14/2020,21.540,21.920,21.760,0.000,809623 HAME,D,9/15/2020,21.540,21.920,21.760,0.000,809623 HAME,D,9/16/2020,21.580,21.960,21.800,0.000,809623 HAME,D,9/17/2020,21.580,21.960,21.800,0.000,809631 HAME,D,9/18/2020,21.580,21.960,21.800,0.000,809631 HAME,D,9/21/2020,21.580,21.960,21.800,0.000,810002 HAME,D,9/22/2020,21.600,21.980,21.820,0.000,808590 HAME,D,9/23/2020,21.710,22.100,21.930,0.000,808590 HAME,D,9/24/2020,21.700,22.080,21.920,0.000,808590 HAME,D,9/25/2020,21.690,22.070,21.900,0.000,808590 HAME,D,9/28/2020,21.670,22.060,21.890,0.000,808590 HAME,D,9/29/2020,21.690,22.070,21.900,0.000,808590 HAME,D,9/30/2020,21.710,22.090,21.920,0.000,808590 HAME,D,10/1/2020,21.870,21.990,21.920,0.000,808590 HAME,D,10/2/2020,21.950,22.070,22.010,0.000,808590 HAME,D,10/5/2020,21.970,22.090,22.030,0.000,808590 HAME,D,10/6/2020,21.980,22.100,22.030,0.000,808590 HAME,D,10/7/2020,22.040,22.160,22.090,0.000,808590 HAME,D,10/8/2020,22.140,22.260,22.190,0.000,808421 HAME,D,10/9/2020,22.150,22.270,22.200,0.000,812026 HAME,D,10/12/2020,22.280,22.400,22.330,0.000,812602 HAME,D,10/13/2020,22.340,22.460,22.400,0.000,812602 HAME,D,10/14/2020,22.370,22.490,22.420,0.000,812602 HAME,D,10/15/2020,22.280,22.400,22.340,0.000,812602 HAME,D,10/16/2020,22.340,22.470,22.400,0.000,812600 HAME,D,10/19/2020,22.280,22.410,22.340,0.000,814825 HAME,D,10/20/2020,22.210,22.330,22.260,0.000,814825 HAME,D,10/21/2020,22.080,22.200,22.140,0.000,814825 HAME,D,10/22/2020,22.050,22.170,22.110,0.000,812303 HAME,D,10/23/2020,22.060,22.180,22.120,0.000,812303 HAME,D,10/26/2020,22.080,22.200,22.130,0.000,811435 HAME,D,10/27/2020,22.020,22.140,22.070,0.000,812302 HAME,D,10/29/2020,21.950,22.080,22.010,0.000,813878 HAME,D,10/30/2020,21.980,22.100,22.030,0.000,812350 HAME,D,11/2/2020,21.960,22.080,22.010,0.000,823702 HAME,D,11/3/2020,22.060,22.180,22.110,0.000,647685 HAME,D,11/4/2020,22.120,22.240,22.170,0.000,646892 HAME,D,11/5/2020,22.170,22.300,22.230,0.000,646841 HAME,D,11/6/2020,22.190,22.310,22.250,0.000,646841 HAME,D,11/9/2020,22.150,22.270,22.200,0.000,646841 HAME,D,11/10/2020,22.210,22.330,22.260,0.000,646841 HAME,D,11/11/2020,22.260,22.390,22.320,0.000,646841 HAME,D,11/12/2020,22.270,22.400,22.330,0.000,646841 HAME,D,11/13/2020,22.320,22.440,22.380,0.000,646841 HAME,D,11/16/2020,22.420,22.540,22.470,0.000,646841 HAME,D,11/17/2020,22.530,22.650,22.580,0.000,648344 HAME,D,11/19/2020,22.490,22.620,22.550,0.000,648106 HAME,D,11/20/2020,22.490,22.610,22.550,0.000,648106 HAME,D,11/23/2020,22.550,22.680,22.610,0.000,648106 HAME,D,11/24/2020,22.570,22.690,22.620,0.000,648106 HAME,D,11/25/2020,22.540,22.670,22.600,0.000,648106 HAME,D,11/26/2020,22.550,22.680,22.610,0.000,648106 HAME,D,11/27/2020,22.580,22.700,22.630,0.000,653599 HAME,D,11/30/2020,22.610,22.730,22.670,0.000,653486 HAME,D,12/1/2020,22.570,22.690,22.630,0.000,653486 HAME,D,12/2/2020,22.490,22.610,22.540,0.000,653486 HAME,D,12/3/2020,22.550,22.670,22.600,0.000,654860 HAME,D,12/4/2020,22.560,22.690,22.620,0.000,654860 HAME,D,12/7/2020,22.570,22.690,22.630,0.000,654860 HAME,D,12/8/2020,22.560,22.690,22.620,0.000,654860 HAME,D,12/9/2020,22.610,22.740,22.670,0.000,654878 HAME,D,12/10/2020,22.610,22.740,22.670,0.000,654835 HAME,D,12/11/2020,22.630,22.750,22.680,0.000,654835 HAME,D,12/14/2020,22.630,22.750,22.690,0.000,654835 HAME,D,12/15/2020,22.700,22.820,22.750,0.000,654835 HAME,D,12/16/2020,22.670,22.800,22.730,0.000,654835 HAME,D,12/17/2020,22.670,22.800,22.730,0.000,654842 HAME,D,12/18/2020,22.560,22.690,22.620,0.000,654842 HAME,D,12/21/2020,22.540,22.670,22.600,0.000,654502 HAME,D,12/22/2020,22.540,22.660,22.600,0.000,654502 HAME,D,12/23/2020,22.560,22.680,22.610,0.000,653212 HAME,D,12/24/2020,22.550,22.670,22.610,0.000,653212 HAME,D,12/28/2020,22.550,22.680,22.610,0.000,653212 HAME,D,12/29/2020,22.590,22.710,22.640,0.000,651435 HAME,D,12/30/2020,22.590,22.710,22.640,0.000,652033 HAME,D,12/31/2020,22.590,22.710,22.640,0.000,652033 HAME,D,1/1/2021,22.590,22.710,22.640,0.000,652033 HAME,D,1/5/2021,22.610,22.740,22.670,0.000,651629 HAME,D,1/7/2021,22.610,22.730,22.660,0.000,651629 HAME,D,1/8/2021,22.650,22.770,22.710,0.000,651638 HAME,D,1/11/2021,22.580,22.700,22.630,0.000,651638 HAME,D,1/12/2021,22.500,22.620,22.550,0.000,651638 HAME,D,1/13/2021,22.520,22.640,22.570,0.000,660285 HAME,D,1/14/2021,22.480,22.610,22.540,0.000,660248 HAME,D,1/15/2021,22.540,22.660,22.590,0.000,660248 HAME,D,1/18/2021,22.500,22.620,22.550,0.000,662324 HAME,D,1/19/2021,22.520,22.650,22.580,0.000,663796 HAME,D,1/20/2021,22.610,22.740,22.670,0.000,663796 HAME,D,1/21/2021,22.570,22.700,22.630,0.000,663804 HAME,D,1/22/2021,22.510,22.640,22.570,0.000,663804 HAME,D,1/25/2021,22.520,22.650,22.580,0.000,662471 HAME,D,1/26/2021,22.540,22.670,22.600,0.000,664685 HAME,D,1/27/2021,22.570,22.700,22.630,0.000,663153 HAME,D,1/28/2021,22.550,22.680,22.610,0.000,661919 HAME,D,1/29/2021,22.540,22.670,22.600,0.000,661945 HAME,D,2/1/2021,22.580,22.700,22.630,0.000,664158 HAME,D,2/2/2021,22.570,22.700,22.630,0.000,665894 HAME,D,2/3/2021,22.610,22.740,22.670,0.000,665894 HAME,D,2/4/2021,22.600,22.720,22.650,0.000,665903 HAME,D,2/5/2021,22.570,22.700,22.630,0.000,665903 HAME,D,2/8/2021,22.570,22.700,22.630,0.000,665903 HAME,D,2/9/2021,22.540,22.670,22.600,0.000,665903 HAME,D,2/10/2021,22.550,22.680,22.610,0.000,665903 HAME,D,2/11/2021,22.590,22.720,22.650,0.000,665903 HAME,D,2/12/2021,22.600,22.720,22.660,0.000,641530 HAME,D,2/15/2021,22.570,22.690,22.630,0.000,641530 HAME,D,2/16/2021,22.570,22.690,22.620,0.000,641530 HAME,D,2/17/2021,22.510,22.630,22.560,0.000,641530 HAME,D,2/18/2021,22.400,22.520,22.460,0.000,640844 HAME,D,2/19/2021,22.370,22.490,22.430,0.000,640844 HAME,D,2/22/2021,22.360,22.480,22.410,0.000,640844 HAME,D,2/23/2021,22.290,22.420,22.350,0.000,643026 HAME,D,2/24/2021,22.150,22.270,22.200,0.000,642326 HAME,D,2/25/2021,21.950,22.070,22.010,0.000,663657 HAME,D,2/26/2021,21.970,22.090,22.020,0.000,663657 HAME,D,3/1/2021,22.120,22.240,22.180,0.000,663747 HAME,D,3/2/2021,22.150,22.270,22.200,0.000,665601 HAME,D,3/3/2021,22.160,22.280,22.220,0.000,665601 HAME,D,3/4/2021,22.230,22.350,22.280,0.000,659700 HAME,D,3/5/2021,22.210,22.330,22.270,0.000,659700 HAME,D,3/8/2021,22.220,22.340,22.270,0.000,659700 HAME,D,3/9/2021,22.300,22.420,22.350,0.000,659700 HAME,D,3/10/2021,22.400,22.520,22.450,0.000,659700 HAME,D,3/11/2021,22.480,22.600,22.530,0.000,659186 HAME,D,3/12/2021,22.420,22.540,22.470,0.000,659186 HAME,D,3/16/2021,22.330,22.450,22.380,0.000,663818 HAME,D,3/17/2021,22.140,22.260,22.190,0.000,663818 HAME,D,3/19/2021,22.230,22.350,22.280,0.000,665449 HAME,D,3/22/2021,22.230,22.360,22.290,0.000,665449 HAME,D,3/23/2021,22.290,22.420,22.350,0.000,665449 HAME,D,3/24/2021,22.310,22.430,22.360,0.000,664516 HAME,D,3/26/2021,22.280,22.410,22.340,0.000,665858 HAME,D,3/29/2021,22.280,22.400,22.340,0.000,665858 HAME,D,3/30/2021,22.260,22.390,22.320,0.000,665858 HAME,D,3/31/2021,22.290,22.420,22.350,0.000,665858 HAME,D,4/1/2021,22.350,22.480,22.410,0.000,665858 HAME,D,4/2/2021,22.350,22.480,22.410,0.000,665858 HAME,D,4/5/2021,22.360,22.480,22.410,0.000,665858 HAME,D,4/6/2021,22.320,22.440,22.370,0.000,665858 HAME,D,4/7/2021,22.340,22.460,22.390,0.000,664386 HAME,D,4/8/2021,22.380,22.510,22.440,0.000,664395 HAME,D,4/9/2021,22.320,22.450,22.380,0.000,664395 HAME,D,4/12/2021,22.320,22.440,22.380,0.000,664842 HAME,D,4/13/2021,22.280,22.400,22.340,0.000,664842 HAME,D,4/14/2021,22.280,22.400,22.330,0.000,662998 HAME,D,4/15/2021,22.310,22.430,22.360,0.000,662968 HAME,D,4/16/2021,22.300,22.430,22.360,0.000,662968 HAME,D,4/19/2021,22.310,22.430,22.360,0.000,662968 HAME,D,4/20/2021,22.300,22.420,22.360,0.000,662968 HAME,D,4/21/2021,22.330,22.450,22.390,0.000,662968 HAME,D,4/22/2021,22.340,22.460,22.390,0.000,662978 HAME,D,4/23/2021,22.330,22.450,22.390,0.000,662978 HAME,D,4/26/2021,22.350,22.470,22.400,0.000,662978 HAME,D,4/27/2021,22.350,22.470,22.410,0.000,662978 HAME,D,4/28/2021,22.310,22.440,22.370,0.000,662978 HAME,D,4/29/2021,22.270,22.390,22.320,0.000,662978 HAME,D,5/5/2021,22.270,22.390,22.330,0.000,662978 HAME,D,5/6/2021,22.310,22.430,22.360,0.000,660644 HAME,D,5/7/2021,22.270,22.390,22.330,0.000,660644 HAME,D,5/10/2021,22.290,22.410,22.340,0.000,660125 HAME,D,5/11/2021,22.240,22.370,22.300,0.000,660125 HAME,D,5/12/2021,22.210,22.340,22.270,0.000,660125 HAME,D,5/13/2021,22.190,22.310,22.240,0.000,660125 HAME,D,5/14/2021,22.170,22.290,22.230,0.000,660283 HAME,D,5/17/2021,22.130,22.260,22.190,0.000,660283 HAME,D,5/18/2021,22.170,22.290,22.230,0.000,660163 HAME,D,5/19/2021,22.160,22.280,22.210,0.000,658367 HAME,D,5/20/2021,22.240,22.360,22.290,0.000,658341 HAME,D,5/21/2021,22.330,22.450,22.380,0.000,658341 HAME,D,5/24/2021,22.350,22.480,22.410,0.000,659637 HAME,D,5/25/2021,22.430,22.560,22.490,0.000,658934 HAME,D,5/26/2021,22.500,22.620,22.560,0.000,658934 HAME,D,5/27/2021,22.490,22.610,22.540,0.000,658934 HAME,D,5/28/2021,22.530,22.650,22.590,0.000,658934 HAME,D,5/31/2021,22.550,22.670,22.610,0.000,658934 HAME,D,6/1/2021,22.570,22.700,22.630,0.000,658934 HAME,D,6/2/2021,22.590,22.720,22.650,0.000,657752 HAME,D,6/3/2021,22.600,22.720,22.650,0.000,655285 HAME,D,6/4/2021,22.590,22.710,22.640,0.000,655285 HAME,D,6/7/2021,22.600,22.720,22.650,0.000,655222 HAME,D,6/8/2021,22.580,22.710,22.640,0.000,655708 HAME,D,6/9/2021,22.650,22.780,22.710,0.000,655655 HAME,D,6/10/2021,22.740,22.860,22.790,0.000,655655 HAME,D,6/14/2021,22.860,22.990,22.920,0.000,655655 HAME,D,6/15/2021,22.870,23.000,22.930,0.000,654288 HAME,D,6/16/2021,22.880,23.010,22.940,0.000,654288 HAME,D,6/17/2021,22.830,22.950,22.880,0.000,654295 HAME,D,6/18/2021,22.760,22.880,22.810,0.000,654295 HAME,D,6/22/2021,22.700,22.820,22.750,0.000,654295 HAME,D,6/23/2021,22.720,22.850,22.780,0.000,654295 HAME,D,6/24/2021,22.730,22.860,22.790,0.000,650369 HAME,D,6/25/2021,22.690,22.820,22.750,0.000,650369 HAME,D,6/28/2021,22.720,22.840,22.770,0.000,650369 HAME,D,6/29/2021,22.700,22.830,22.760,0.000,650834 HAME,D,6/30/2021,22.730,22.850,22.780,0.000,650834 HAME,D,7/1/2021,22.720,22.840,22.770,0.000,650834 HAME,D,7/2/2021,22.760,22.880,22.810,0.000,648915 HAME,D,7/5/2021,22.750,22.880,22.810,0.000,648915 HAME,D,7/6/2021,22.840,22.960,22.900,0.000,648824 HAME,D,7/7/2021,22.870,22.990,22.920,0.000,648824 HAME,D,7/9/2021,22.810,22.940,22.870,0.000,652023 HAME,D,7/12/2021,22.840,22.960,22.890,0.000,652023 HAME,D,7/13/2021,22.870,23.000,22.930,0.000,647932 HAME,D,7/14/2021,22.890,23.010,22.940,0.000,647782 HAME,D,7/15/2021,22.900,23.020,22.950,0.000,645321 HAME,D,7/16/2021,22.920,23.050,22.980,0.000,645321 HAME,D,7/19/2021,22.920,23.040,22.980,0.000,645279 HAME,D,7/20/2021,22.930,23.050,22.990,0.000,645279 HAME,D,7/21/2021,22.920,23.050,22.980,0.000,645279 HAME,D,7/22/2021,22.950,23.080,23.010,0.000,645285 HAME,D,7/23/2021,22.970,23.100,23.030,0.000,645285 HAME,D,7/26/2021,22.980,23.110,23.040,0.000,645285 HAME,D,7/27/2021,23.010,23.130,23.060,0.000,645285 HAME,D,7/28/2021,23.020,23.150,23.080,0.000,645285 HAME,D,7/29/2021,23.040,23.170,23.100,0.000,645285 HAME,D,7/30/2021,23.050,23.180,23.110,0.000,645285 HAME,D,8/2/2021,23.100,23.230,23.160,0.000,645285 HAME,D,8/3/2021,23.110,23.240,23.170,0.000,645285 HAME,D,8/4/2021,23.140,23.260,23.190,0.000,645285 HAME,D,8/5/2021,23.170,23.300,23.230,0.000,645293 HAME,D,8/6/2021,23.160,23.290,23.220,0.000,645293 HAME,D,8/10/2021,23.190,23.310,23.240,0.000,645293 HAME,D,8/11/2021,23.170,23.290,23.220,0.000,645293 HAME,D,8/13/2021,23.180,23.310,23.240,0.000,645293 HAME,D,8/16/2021,23.190,23.320,23.250,0.000,645293 HAME,D,8/17/2021,23.200,23.320,23.250,0.000,645293 HAME,D,8/19/2021,23.190,23.320,23.250,0.000,644872 HAME,D,8/20/2021,23.210,23.330,23.260,0.000,644872 HAME,D,8/23/2021,23.190,23.310,23.240,0.000,644872 HAME,D,8/24/2021,23.200,23.330,23.260,0.000,644872 HAME,D,8/25/2021,23.110,23.240,23.170,0.000,644872 HAME,D,8/26/2021,23.040,23.170,23.100,0.000,644872 HAME,D,8/27/2021,23.040,23.160,23.090,0.000,644872 HAME,D,8/30/2021,23.040,23.170,23.100,0.000,646907 HAME,D,8/31/2021,22.920,23.050,22.980,0.000,646907 HAME,D,9/1/2021,22.870,23.000,22.930,0.000,646994 HAME,D,9/2/2021,22.910,23.040,22.970,0.000,647001 HAME,D,9/3/2021,22.880,23.010,22.940,0.000,647001 HAME,D,9/6/2021,22.830,22.950,22.880,0.000,647262 HAME,D,9/7/2021,22.740,22.870,22.800,0.000,647262 HAME,D,9/8/2021,22.750,22.870,22.810,0.000,647262 HAME,D,9/9/2021,22.880,23.010,22.940,0.000,635345 HAME,D,9/10/2021,22.880,23.010,22.940,0.000,635345 HAME,D,9/13/2021,22.930,23.050,22.980,0.000,635345 HAME,D,9/14/2021,22.950,23.080,23.010,0.000,635345 HAME,D,9/16/2021,22.930,23.060,22.990,0.000,635614 HAME,D,9/17/2021,22.880,23.010,22.940,0.000,635614 HAME,D,9/20/2021,22.880,23.000,22.940,0.000,635614 HAME,D,9/21/2021,22.950,23.080,23.010,0.000,635614 HAME,D,9/22/2021,22.960,23.090,23.020,0.000,635614 HAME,D,9/23/2021,22.940,23.070,23.000,0.000,635614 HAME,D,9/24/2021,22.860,22.990,22.920,0.000,635614 HAME,D,9/27/2021,22.870,22.990,22.920,0.000,635614 HAME,D,9/28/2021,22.830,22.960,22.890,0.000,635614 HAME,D,9/29/2021,22.830,22.960,22.890,0.000,635614 HAME,D,9/30/2021,22.810,22.930,22.860,0.000,632628 HAME,D,10/1/2021,22.850,22.970,22.910,0.000,632628 HAME,D,10/4/2021,22.820,22.950,22.880,0.000,632459 HAME,D,10/5/2021,22.790,22.920,22.850,0.000,632459 HAME,D,10/6/2021,22.730,22.860,22.790,0.000,632459 HAME,D,10/7/2021,22.760,22.890,22.820,0.000,632465 HAME,D,10/8/2021,22.740,22.860,22.800,0.000,625871 HAME,D,10/11/2021,22.690,22.820,22.750,0.000,603910 HAME,D,10/12/2021,22.670,22.800,22.730,0.000,603742 HAME,D,10/13/2021,22.690,22.810,22.750,0.000,604094 HAME,D,10/14/2021,22.740,22.860,22.790,0.000,604094 HAME,D,10/15/2021,22.720,22.840,22.780,0.000,604094 HAME,D,10/18/2021,22.660,22.780,22.710,0.000,604094 HAME,D,10/19/2021,22.610,22.740,22.670,0.000,604094 HAME,D,10/20/2021,22.620,22.750,22.680,0.000,604094 HAME,D,10/21/2021,22.600,22.720,22.660,0.000,604102 HAME,D,10/22/2021,22.580,22.710,22.640,0.000,601199 HAME,D,10/25/2021,22.590,22.720,22.650,0.000,601199 HAME,D,10/26/2021,22.570,22.700,22.630,0.000,601199 HAME,D,10/27/2021,22.600,22.730,22.660,0.000,601199 HAME,D,10/29/2021,22.240,22.370,22.300,0.000,602744 HAME,D,11/1/2021,22.250,22.370,22.300,0.000,602744 HAME,D,11/2/2021,22.360,22.490,22.420,0.000,602744 HAME,D,11/3/2021,22.400,22.520,22.450,0.000,602744 HAME,D,11/4/2021,22.490,22.620,22.550,0.000,602750 HAME,D,11/5/2021,22.530,22.660,22.590,0.000,602750 HAME,D,11/8/2021,22.520,22.650,22.580,0.000,602750 HAME,D,11/9/2021,22.550,22.680,22.610,0.000,602750 HAME,D,11/10/2021,22.480,22.610,22.540,0.000,602750 HAME,D,11/11/2021,22.420,22.540,22.470,0.000,600905 HAME,D,11/12/2021,22.390,22.510,22.450,0.000,600905 HAME,D,11/15/2021,22.380,22.510,22.440,0.000,608479 HAME,D,11/16/2021,22.390,22.510,22.440,0.000,608479 HAME,D,11/17/2021,22.390,22.520,22.450,0.000,608459 HAME,D,11/18/2021,22.440,22.560,22.500,0.000,607142 HAME,D,11/19/2021,22.460,22.580,22.520,0.000,607142 HAME,D,11/22/2021,22.410,22.530,22.460,0.000,607142 HAME,D,11/23/2021,22.280,22.410,22.340,0.000,608700 HAME,D,11/24/2021,22.220,22.340,22.280,0.000,608700 HAME,D,11/25/2021,22.230,22.350,22.290,0.000,608700 HAME,D,11/26/2021,22.280,22.400,22.330,0.000,608700 HAME,D,11/29/2021,22.290,22.410,22.340,0.000,608700 HAME,D,11/30/2021,22.340,22.460,22.400,0.000,608700 HAME,D,12/1/2021,22.430,22.560,22.490,0.000,608700 HAME,D,12/2/2021,22.460,22.590,22.520,0.000,608168 HAME,D,12/3/2021,22.450,22.570,22.510,0.000,608168 HAME,D,12/6/2021,22.350,22.480,22.410,0.000,608168 HAME,D,12/7/2021,22.380,22.500,22.440,0.000,607835 HAME,D,12/8/2021,22.250,22.370,22.310,0.000,608337 HAME,D,12/9/2021,22.270,22.390,22.320,0.000,608516 HAME,D,12/10/2021,22.280,22.400,22.330,0.000,608516 HAME,D,12/13/2021,22.310,22.430,22.370,0.000,608516 HAME,D,12/14/2021,22.300,22.420,22.360,0.000,608516 HAME,D,12/15/2021,22.380,22.500,22.430,0.000,608516 HAME,D,12/16/2021,22.370,22.490,22.420,0.000,607673 HAME,D,12/17/2021,22.370,22.500,22.430,0.000,607673 HAME,D,12/20/2021,22.350,22.470,22.400,0.000,607673 HAME,D,12/21/2021,22.300,22.420,22.350,0.000,607531 HAME,D,12/22/2021,22.260,22.380,22.320,0.000,607531 HAME,D,12/23/2021,22.220,22.340,22.270,0.000,607531 HAME,D,12/24/2021,22.220,22.340,22.280,0.000,607531 HAME,D,12/28/2021,22.240,22.360,22.290,0.000,607531 HAME,D,12/29/2021,22.200,22.320,22.250,0.000,604727 HAME,D,12/30/2021,22.220,22.340,22.280,0.000,604727 HAME,D,12/31/2021,22.220,22.340,22.280,0.000,604727 HAME,D,1/1/2022,22.220,22.340,22.280,0.000,604727 HAME,D,1/3/2022,22.240,22.370,22.300,0.000,604727 HAME,D,1/4/2022,22.280,22.410,22.340,0.000,604727 HAME,D,1/5/2022,22.240,22.360,22.290,0.000,603589 HAME,D,1/7/2022,22.070,22.190,22.130,0.000,603327 HAME,D,1/10/2022,22.010,22.130,22.070,0.000,603327 HAME,D,1/11/2022,21.990,22.110,22.040,0.000,603327 HAME,D,1/12/2022,22.030,22.150,22.080,0.000,603026 HAME,D,1/13/2022,22.040,22.160,22.100,0.000,603026 HAME,D,1/14/2022,22.030,22.160,22.090,0.000,603026 HAME,D,1/17/2022,21.980,22.100,22.030,0.000,602022 HAME,D,1/18/2022,21.940,22.060,21.990,0.000,596957 HAME,D,1/19/2022,21.870,21.990,21.930,0.000,596957 HAME,D,1/20/2022,21.900,22.020,21.950,0.000,596967 HAME,D,1/21/2022,21.900,22.020,21.960,0.000,596967 HAME,D,1/25/2022,21.920,22.040,21.970,0.000,596967 HAME,D,1/26/2022,21.880,22.000,21.930,0.000,596967 HAME,D,1/27/2022,21.850,21.970,21.910,0.000,596967 HAME,D,1/28/2022,21.820,21.940,21.870,0.000,596419 HAME,D,1/31/2022,21.770,21.890,21.830,0.000,596168 HAME,D,2/1/2022,21.730,21.850,21.790,0.000,596168 HAME,D,2/2/2022,21.730,21.850,21.780,0.000,589932 HAME,D,2/3/2022,21.570,21.690,21.630,0.000,579812 HAME,D,2/4/2022,21.200,21.320,21.260,0.000,579812 HAME,D,2/7/2022,20.890,21.000,20.940,0.000,579812 HAME,D,2/8/2022,20.830,20.950,20.880,0.000,575884 HAME,D,2/9/2022,20.880,20.990,20.930,0.000,575884 HAME,D,2/10/2022,20.770,20.890,20.830,0.000,574917 HAME,D,2/11/2022,20.660,20.770,20.710,0.000,574828 HAME,D,2/14/2022,20.570,20.690,20.630,0.000,574828 HAME,D,2/15/2022,20.530,20.640,20.580,0.000,572751 HAME,D,2/16/2022,20.560,20.670,20.610,0.000,572336 HAME,D,2/17/2022,20.590,20.710,20.640,0.000,572343 HAME,D,2/18/2022,20.630,20.740,20.680,0.000,571601 HAME,D,2/21/2022,20.670,20.780,20.720,0.000,571601 HAME,D,2/22/2022,20.620,20.730,20.670,0.000,571601 HAME,D,2/24/2022,20.630,20.740,20.680,0.000,571533 HAME,D,2/25/2022,20.660,20.770,20.710,0.000,570968 HAME,D,2/28/2022,20.690,20.800,20.740,0.000,570968 HAME,D,3/1/2022,20.920,21.040,20.970,0.000,565806 HAME,D,3/2/2022,20.840,20.950,20.890,0.000,570416 HAME,D,3/3/2022,20.820,20.930,20.870,0.000,567904 HAME,D,3/4/2022,20.850,20.960,20.900,0.000,562924 HAME,D,3/8/2022,20.770,20.880,20.820,0.000,562924 HAME,D,3/9/2022,20.750,20.860,20.800,0.000,562924 HAME,D,3/10/2022,20.590,20.700,20.640,0.000,562924 HAME,D,3/11/2022,20.580,20.690,20.630,0.000,562924 HAME,D,3/14/2022,20.450,20.560,20.500,0.000,565163 HAME,D,3/15/2022,20.470,20.590,20.520,0.000,565163 HAME,D,3/16/2022,20.480,20.590,20.530,0.000,564612 HAME,D,3/17/2022,20.510,20.620,20.560,0.000,564618 HAME,D,3/18/2022,20.520,20.640,20.570,0.000,564618 HAME,D,3/21/2022,20.480,20.600,20.530,0.000,564618 HAME,D,3/22/2022,20.450,20.570,20.510,0.000,564618 HAME,D,3/23/2022,20.460,20.570,20.510,0.000,564594 HAME,D,3/24/2022,20.420,20.530,20.470,0.000,564594 HAME,D,3/28/2022,20.410,20.520,20.460,0.000,564581 HAME,D,3/29/2022,20.450,20.560,20.500,0.000,564581 HAME,D,3/30/2022,20.480,20.590,20.530,0.000,564581 HAME,D,3/31/2022,20.610,20.720,20.660,0.000,564581 HAME,D,4/1/2022,20.590,20.710,20.640,0.000,564581 HAME,D,4/4/2022,20.650,20.760,20.700,0.000,564581 HAME,D,4/5/2022,20.620,20.730,20.670,0.000,564388 HAME,D,4/6/2022,20.570,20.690,20.620,0.000,564388 HAME,D,4/7/2022,20.520,20.630,20.570,0.000,564391 HAME,D,4/8/2022,20.450,20.560,20.500,0.000,564391 HAME,D,4/11/2022,20.460,20.570,20.510,0.000,564391 HAME,D,4/12/2022,20.500,20.610,20.550,0.000,564537 HAME,D,4/13/2022,20.520,20.640,20.580,0.000,564537 HAME,D,4/14/2022,20.480,20.600,20.540,0.000,564537 HAME,D,4/15/2022,20.490,20.600,20.540,0.000,563943 HAME,D,4/18/2022,20.490,20.600,20.540,0.000,563943 HAME,D,4/20/2022,20.480,20.600,20.530,0.000,558661 HAME,D,4/21/2022,20.430,20.550,20.480,0.000,558669 HAME,D,4/27/2022,20.310,20.420,20.360,0.000,558669 HAME,D,4/28/2022,20.100,20.210,20.150,0.000,558669 HAME,D,4/29/2022,19.950,20.060,20.000,0.000,558669 HAME,D,5/3/2022,19.890,20.000,19.940,0.000,558418 HAME,D,5/4/2022,19.840,19.950,19.890,0.000,558112 HAME,D,5/5/2022,19.810,19.920,19.860,0.000,558115 HAME,D,5/6/2022,19.690,19.800,19.740,0.000,558115 HAME,D,5/9/2022,19.610,19.710,19.650,0.000,558115 HAME,D,5/10/2022,19.710,19.820,19.760,0.000,558115 HAME,D,5/11/2022,19.660,19.770,19.710,0.000,558115 HAME,D,5/12/2022,19.740,19.850,19.790,0.000,558318 HAME,D,5/13/2022,19.600,19.710,19.650,0.000,558318 HAME,D,5/16/2022,19.570,19.670,19.610,0.000,558318 HAME,D,5/17/2022,19.480,19.590,19.530,0.000,558318 HAME,D,5/18/2022,19.470,19.580,19.520,0.000,558318 HAME,D,5/19/2022,19.460,19.570,19.510,0.000,558323 HAME,D,5/20/2022,19.310,19.410,19.360,0.000,558323 HAME,D,5/23/2022,19.300,19.410,19.350,0.000,558323 HAME,D,5/24/2022,19.440,19.550,19.490,0.000,558323 HAME,D,5/25/2022,19.490,19.600,19.540,0.000,558323 HAME,D,5/26/2022,19.500,19.610,19.550,0.000,555281 HAME,D,5/27/2022,19.540,19.650,19.590,0.000,555281 HAME,D,5/30/2022,19.550,19.660,19.600,0.000,555281 HAME,D,5/31/2022,19.520,19.620,19.570,0.000,555281 HAME,D,6/1/2022,19.470,19.580,19.520,0.000,555281 HAME,D,6/2/2022,19.420,19.530,19.470,0.000,555284 HAME,D,6/3/2022,19.430,19.540,19.480,0.000,555284 HAME,D,6/6/2022,19.360,19.460,19.400,0.000,555284 HAME,D,6/7/2022,19.390,19.500,19.440,0.000,555284 HAME,D,6/8/2022,19.280,19.390,19.330,0.000,555541 HAME,D,6/9/2022,19.130,19.240,19.180,0.000,555541 HAME,D,6/10/2022,18.850,18.950,18.890,0.000,555541 HAME,D,6/14/2022,18.420,18.520,18.470,0.000,553237 HAME,D,6/15/2022,18.710,18.810,18.750,0.000,551386 HAME,D,6/16/2022,18.650,18.750,18.700,0.000,551394 HAME,D,6/17/2022,18.800,18.910,18.850,0.000,551394 HAME,D,6/20/2022,18.780,18.880,18.830,0.000,551394 HAME,D,6/21/2022,18.820,18.920,18.870,0.000,550832 HAME,D,6/22/2022,18.880,18.990,18.930,0.000,550832 HAME,D,6/23/2022,18.980,19.090,19.030,0.000,550832 HAME,D,6/24/2022,18.980,19.080,19.030,0.000,548413 HAME,D,6/27/2022,18.940,19.050,18.990,0.000,548413 HAME,D,6/28/2022,18.900,19.000,18.950,0.000,548413 HAME,D,6/29/2022,19.020,19.130,19.070,0.000,548413 HAME,D,6/30/2022,19.010,19.120,19.060,0.000,548413 HAME,D,7/4/2022,19.030,19.130,19.070,0.000,548413 HAME,D,7/5/2022,19.070,19.180,19.120,0.000,548413 HAME,D,7/6/2022,19.120,19.220,19.170,0.000,548413 HAME,D,7/7/2022,18.950,19.050,18.990,0.000,548416 HAME,D,7/8/2022,18.980,19.080,19.030,0.000,542580 HAME,D,7/12/2022,19.150,19.260,19.200,0.000,540545 HAME,D,7/13/2022,19.140,19.250,19.190,0.000,538991 HAME,D,7/14/2022,19.120,19.230,19.170,0.000,538991 HAME,D,7/15/2022,19.120,19.220,19.170,0.000,538991 HAME,D,7/18/2022,19.100,19.200,19.150,0.000,538991 HAME,D,7/19/2022,19.110,19.210,19.150,0.000,538991 HAME,D,7/20/2022,19.130,19.230,19.170,0.000,538991 HAME,D,7/21/2022,19.060,19.160,19.110,0.000,538997 HAME,D,7/22/2022,19.250,19.360,19.300,0.000,538997 HAME,D,7/25/2022,19.390,19.500,19.440,0.000,538997 HAME,D,7/26/2022,19.490,19.600,19.540,0.000,537968 HAME,D,7/27/2022,19.430,19.540,19.480,0.000,537968 HAME,D,7/28/2022,19.540,19.650,19.590,0.000,537968 HAME,D,7/29/2022,19.580,19.690,19.630,0.000,537968 HAME,D,8/1/2022,19.640,19.750,19.690,0.000,537968 HAME,D,8/2/2022,19.590,19.690,19.630,0.000,537968 HAME,D,8/3/2022,19.590,19.700,19.640,0.000,537968 HAME,D,8/4/2022,19.630,19.740,19.680,0.000,537972 HAME,D,8/5/2022,19.600,19.700,19.650,0.000,537472 HAME,D,8/8/2022,19.600,19.700,19.650,0.000,537472 HAME,D,8/9/2022,19.560,19.670,19.610,0.000,537472 HAME,D,8/10/2022,19.600,19.710,19.650,0.000,537472 HAME,D,8/11/2022,19.600,19.700,19.640,0.000,537472 HAME,D,8/12/2022,19.610,19.710,19.650,0.000,537472 HAME,D,8/16/2022,19.550,19.660,19.600,0.000,537472 HAME,D,8/17/2022,19.410,19.520,19.460,0.000,537472 HAME,D,8/18/2022,19.400,19.500,19.440,0.000,537478 HAME,D,8/19/2022,19.270,19.380,19.320,0.000,537478 HAME,D,8/22/2022,19.190,19.290,19.240,0.000,537478 HAME,D,8/23/2022,19.120,19.230,19.170,0.000,537478 HAME,D,8/24/2022,19.050,19.150,19.090,0.000,537478 HAME,D,8/25/2022,19.120,19.220,19.160,0.000,537478 HAME,D,8/26/2022,19.060,19.170,19.110,0.000,537478 HAME,D,8/29/2022,18.960,19.070,19.010,0.000,537478 HAME,D,8/30/2022,18.990,19.100,19.040,0.000,535264 HAME,D,8/31/2022,18.910,19.020,18.960,0.000,535264 HAME,D,9/1/2022,18.830,18.930,18.880,0.000,535264 HAME,D,9/2/2022,18.860,18.970,18.910,0.000,535264 HAME,D,9/5/2022,18.790,18.900,18.840,0.000,535264 HAME,D,9/6/2022,18.820,18.920,18.870,0.000,535264 HAME,D,9/7/2022,18.890,18.990,18.940,0.000,535264 HAME,D,9/8/2022,18.830,18.930,18.880,0.000,535269 HAME,D,9/9/2022,18.810,18.910,18.850,0.000,535269 HAME,D,9/13/2022,18.810,18.910,18.860,0.000,515346 HAME,D,9/14/2022,18.820,18.920,18.870,0.000,515346 HAME,D,9/15/2022,18.790,18.890,18.830,0.000,515346 HAME,D,9/16/2022,18.780,18.880,18.820,0.000,515346 HAME,D,9/19/2022,18.680,18.780,18.720,0.000,515346 HAME,D,9/20/2022,18.580,18.680,18.630,0.000,515346 HAME,D,9/21/2022,18.580,18.690,18.630,0.000,515346 HAME,D,9/22/2022,18.520,18.620,18.570,0.000,515351 HAME,D,9/23/2022,18.460,18.560,18.510,0.000,515351 HAME,D,9/26/2022,18.380,18.480,18.420,0.000,515351 HAME,D,9/27/2022,18.260,18.360,18.300,0.000,515343 HAME,D,9/28/2022,18.260,18.360,18.300,0.000,515343 HAME,D,9/29/2022,18.230,18.330,18.280,0.000,515343 HAME,D,9/30/2022,18.260,18.360,18.300,0.000,515343 HAME,D,10/3/2022,18.380,18.480,18.430,0.000,515344 HAME,D,10/4/2022,18.490,18.590,18.540,0.000,515344 HAME,D,10/5/2022,18.430,18.530,18.480,0.000,515209 HAME,D,10/6/2022,18.380,18.480,18.430,0.000,515215 HAME,D,10/7/2022,18.290,18.400,18.340,0.000,515215 HAME,D,10/10/2022,18.220,18.320,18.260,0.000,515215 HAME,D,10/11/2022,18.180,18.280,18.230,0.000,515215 HAME,D,10/12/2022,18.140,18.240,18.180,0.000,515050 HAME,D,10/13/2022,18.190,18.290,18.240,0.000,515215 HAME,D,10/14/2022,18.170,18.270,18.220,0.000,515215 HAME,D,10/17/2022,18.210,18.310,18.260,0.000,515215 HAME,D,10/18/2022,18.160,18.260,18.210,0.000,515215 HAME,D,10/19/2022,18.110,18.210,18.150,0.000,515215 HAME,D,10/20/2022,18.110,18.210,18.150,0.000,515221 HAME,D,10/21/2022,18.100,18.200,18.140,0.000,515221 HAME,D,10/24/2022,18.230,18.330,18.280,0.000,515221 HAME,D,10/25/2022,18.370,18.470,18.420,0.000,515221 HAME,D,10/26/2022,18.400,18.500,18.440,0.000,515221 HAME,D,10/27/2022,18.570,18.670,18.610,0.000,515221 HAME,D,11/1/2022,18.440,18.540,18.490,0.000,515221 HAME,D,11/2/2022,18.440,18.540,18.490,0.000,515221 HAME,D,11/3/2022,18.390,18.490,18.440,0.000,515226 HAME,D,11/4/2022,18.380,18.480,18.430,0.000,515226 HAME,D,11/7/2022,18.380,18.480,18.430,0.000,515226 HAME,D,11/8/2022,18.420,18.520,18.470,0.000,512993 HAME,D,11/9/2022,18.460,18.570,18.510,0.000,512993 HAME,D,11/10/2022,18.630,18.730,18.670,0.000,513209 HAME,D,11/11/2022,18.620,18.720,18.660,0.000,513209 HAME,D,11/14/2022,18.700,18.800,18.750,0.000,513209 HAME,D,11/15/2022,18.770,18.880,18.820,0.000,513209 HAME,D,11/16/2022,18.800,18.900,18.840,0.000,513209 HAME,D,11/17/2022,18.790,18.890,18.830,0.000,513214 HAME,D,11/18/2022,18.790,18.900,18.840,0.000,513214 HAME,D,11/21/2022,18.800,18.900,18.840,0.000,513214 HAME,D,11/22/2022,18.850,18.950,18.900,0.000,513214 HAME,D,11/23/2022,18.900,19.000,18.940,0.000,513214 HAME,D,11/24/2022,18.980,19.080,19.030,0.000,513214 HAME,D,11/25/2022,18.900,19.010,18.950,0.000,513214 HAME,D,11/28/2022,18.900,19.010,18.950,0.000,512649 HAME,D,11/29/2022,18.960,19.070,19.010,0.000,512649 HAME,D,11/30/2022,18.990,19.090,19.030,0.000,512649 HAME,D,12/1/2022,19.160,19.270,19.210,0.000,512649 HAME,D,12/2/2022,19.150,19.260,19.200,0.000,512649 HAME,D,12/5/2022,19.170,19.270,19.220,0.000,512649 HAME,D,12/6/2022,19.230,19.340,19.280,0.000,512649 HAME,D,12/7/2022,19.330,19.430,19.370,0.000,512493 HAME,D,12/8/2022,19.210,19.310,19.260,0.000,514935 HAME,D,12/9/2022,19.090,19.190,19.140,0.000,514935 HAME,D,12/12/2022,19.100,19.200,19.140,0.000,514935 HAME,D,12/13/2022,19.100,19.210,19.150,0.000,515196 HAME,D,12/14/2022,19.100,19.210,19.150,0.000,515166 HAME,D,12/15/2022,18.980,19.090,19.030,0.000,515166 HAME,D,12/16/2022,18.860,18.970,18.910,0.000,514605 HAME,D,12/19/2022,18.850,18.950,18.900,0.000,514605 HAME,D,12/20/2022,18.760,18.870,18.810,0.000,516193 HAME,D,12/21/2022,18.760,18.870,18.810,0.000,516193 HAME,D,12/22/2022,18.730,18.830,18.770,0.000,516198 HAME,D,12/23/2022,18.710,18.820,18.760,0.000,516198 HAME,D,12/27/2022,18.720,18.820,18.770,0.000,516198 HAME,D,12/28/2022,18.720,18.830,18.770,0.000,516198 HAME,D,12/29/2022,18.700,18.800,18.750,0.000,516198 HAME,D,12/30/2022,18.680,18.780,18.730,0.000,516198 HAME,D,1/2/2023,18.690,18.790,18.740,0.000,516198 HAME,D,1/3/2023,18.770,18.870,18.820,0.000,516198 HAME,D,1/4/2023,18.860,18.960,18.910,0.000,516198 HAME,D,1/5/2023,18.900,19.000,18.940,0.000,516204 HAME,D,1/9/2023,18.940,19.050,18.990,0.000,516204 HAME,D,1/10/2023,18.960,19.070,19.010,0.000,516625 HAME,D,1/11/2023,19.120,19.230,19.170,0.000,516625 HAME,D,1/12/2023,19.190,19.300,19.240,0.000,516782 HAME,D,1/13/2023,19.150,19.260,19.200,0.000,516782 HAME,D,1/16/2023,19.140,19.240,19.190,0.000,516782 HAME,D,1/17/2023,19.140,19.240,19.190,0.000,518554 HAME,D,1/18/2023,19.240,19.350,19.290,0.000,518554 HAME,D,1/19/2023,19.210,19.320,19.260,0.000,518559 HAME,D,1/20/2023,19.150,19.250,19.190,0.000,518559 HAME,D,1/23/2023,19.130,19.230,19.180,0.000,518559 HAME,D,1/24/2023,19.180,19.280,19.230,0.000,518559 HAME,D,1/25/2023,19.200,19.300,19.250,0.000,518559 HAME,D,1/26/2023,19.200,19.300,19.250,0.000,518559 HAME,D,1/27/2023,19.170,19.270,19.220,0.000,518559 HAME,D,1/30/2023,19.150,19.250,19.200,0.000,518559 HAME,D,1/31/2023,19.160,19.270,19.210,0.000,518559 HAME,D,2/1/2023,19.200,19.300,19.250,0.000,518559 HAME,D,2/2/2023,19.380,19.490,19.430,0.000,520692 HAME,D,2/3/2023,19.400,19.500,19.440,0.000,520692 HAME,D,2/6/2023,19.320,19.420,19.360,0.000,520692 HAME,D,2/7/2023,19.250,19.350,19.300,0.000,520692 HAME,D,2/8/2023,19.220,19.330,19.270,0.000,520692 HAME,D,2/9/2023,19.270,19.380,19.320,0.000,522197 HAME,D,2/10/2023,19.240,19.350,19.290,0.000,522052 HAME,D,2/13/2023,19.240,19.350,19.290,0.000,522052 HAME,D,2/14/2023,19.220,19.330,19.270,0.000,524333 HAME,D,2/15/2023,19.210,19.310,19.260,0.000,524333 HAME,D,2/16/2023,19.170,19.280,19.220,0.000,524342 HAME,D,2/17/2023,19.150,19.250,19.200,0.000,524342 HAME,D,2/20/2023,19.120,19.230,19.170,0.000,524446 HAME,D,2/21/2023,19.050,19.160,19.100,0.000,524446 HAME,D,2/22/2023,19.020,19.120,19.060,0.000,526016 HAME,D,2/23/2023,19.050,19.160,19.100,0.000,526541 HAME,D,2/24/2023,19.040,19.140,19.080,0.000,526776 HAME,D,2/28/2023,19.000,19.100,19.050,0.000,532540 HAME,D,3/1/2023,18.960,19.070,19.010,0.000,534273 HAME,D,3/2/2023,18.960,19.070,19.010,0.000,534279 HAME,D,3/3/2023,18.980,19.080,19.020,0.000,534279 HAME,D,3/6/2023,18.990,19.090,19.040,0.000,534279 HAME,D,3/7/2023,18.980,19.090,19.030,0.000,532073 HAME,D,3/8/2023,19.020,19.120,19.070,0.000,532073 HAME,D,3/9/2023,19.030,19.130,19.070,0.000,535678 HAME,D,3/10/2023,19.090,19.190,19.130,0.000,537409 HAME,D,3/13/2023,19.100,19.210,19.150,0.000,537409 HAME,D,3/14/2023,19.050,19.160,19.100,0.000,537409 HAME,D,3/15/2023,19.110,19.220,19.160,0.000,537409 HAME,D,3/16/2023,19.070,19.180,19.120,0.000,537440 HAME,D,3/17/2023,19.140,19.240,19.180,0.000,537440 HAME,D,3/20/2023,19.080,19.190,19.130,0.000,537268 HAME,D,3/21/2023,19.050,19.150,19.100,0.000,536270 HAME,D,3/22/2023,19.030,19.140,19.080,0.000,536401 HAME,D,3/23/2023,19.090,19.200,19.140,0.000,535490 HAME,D,3/24/2023,19.100,19.200,19.150,0.000,535490 HAME,D,3/27/2023,19.090,19.190,19.140,0.000,534244 HAME,D,3/28/2023,19.030,19.140,19.080,0.000,534244 HAME,D,3/29/2023,19.030,19.140,19.080,0.000,534247 HAME,D,3/30/2023,19.010,19.110,19.060,0.000,534247 HAME,D,3/31/2023,19.050,19.150,19.100,0.000,534247 HAME,D,4/3/2023,19.090,19.190,19.130,0.000,534247 HAME,D,4/4/2023,19.110,19.210,19.160,0.000,534247 HAME,D,4/5/2023,19.170,19.280,19.220,0.000,534247 HAME,D,4/6/2023,19.170,19.280,19.220,0.000,534141 HAME,D,4/7/2023,19.170,19.280,19.220,0.000,529928 HAME,D,4/10/2023,19.180,19.280,19.230,0.000,529928 HAME,D,4/11/2023,19.120,19.220,19.170,0.000,529928 HAME,D,4/12/2023,19.090,19.190,19.140,0.000,530084 HAME,D,4/13/2023,19.080,19.190,19.130,0.000,530084 HAME,D,4/18/2023,19.020,19.130,19.070,0.000,530032 HAME,D,4/19/2023,19.010,19.120,19.060,0.000,529874 HAME,D,4/20/2023,19.050,19.160,19.100,0.000,529621 HAME,D,4/21/2023,19.040,19.150,19.090,0.000,529622 HAME,D,4/24/2023,19.040,19.150,19.090,0.000,529622 HAME,D,4/25/2023,19.120,19.220,19.170,0.000,529622 HAME,D,4/26/2023,19.100,19.210,19.150,0.000,529622 HAME,D,4/27/2023,19.070,19.180,19.120,0.000,528981 HAME,D,4/28/2023,19.160,19.270,19.210,0.000,528345 HAME,D,5/2/2023,19.160,19.260,19.200,0.000,528345 HAME,D,5/3/2023,19.210,19.320,19.260,0.000,528345 HAME,D,5/4/2023,19.250,19.360,19.300,0.000,528351 HAME,D,5/5/2023,19.290,19.390,19.340,0.000,528351 HAME,D,5/8/2023,19.270,19.370,19.320,0.000,528557 HAME,D,5/9/2023,19.210,19.320,19.260,0.000,528557 HAME,D,5/10/2023,19.270,19.380,19.320,0.000,529653 HAME,D,5/11/2023,19.330,19.430,19.380,0.000,529653 HAME,D,5/12/2023,19.340,19.440,19.380,0.000,530926 HAME,D,5/15/2023,19.320,19.430,19.370,0.000,530926 HAME,D,5/16/2023,19.300,19.400,19.340,0.000,531184 HAME,D,5/17/2023,19.340,19.450,19.390,0.000,531184 HAME,D,5/18/2023,19.320,19.430,19.370,0.000,529727 HAME,D,5/19/2023,19.350,19.460,19.400,0.000,529727 HAME,D,5/22/2023,19.510,19.620,19.560,0.000,573041 HAME,D,5/23/2023,19.520,19.620,19.570,0.000,573041 HAME,D,5/24/2023,19.520,19.630,19.570,0.000,572929 HAME,D,5/25/2023,19.520,19.630,19.570,0.000,572746 HAME,D,5/26/2023,19.510,19.620,19.560,0.000,570616 HAME,D,5/29/2023,19.540,19.650,19.590,0.000,576986 HAME,D,5/30/2023,19.610,19.720,19.660,0.000,578772 HAME,D,5/31/2023,19.660,19.760,19.700,0.000,578772 HAME,D,6/1/2023,19.710,19.810,19.760,0.000,578772 HAME,D,6/2/2023,19.700,19.810,19.750,0.000,607717 HAME,D,6/6/2023,19.700,19.810,19.750,0.000,609099 HAME,D,6/7/2023,19.690,19.800,19.740,0.000,609099 HAME,D,6/8/2023,19.770,19.880,19.820,0.000,621008 HAME,D,6/9/2023,19.780,19.890,19.830,0.000,621008 HAME,D,6/12/2023,19.730,19.840,19.780,0.000,623328 HAME,D,6/13/2023,19.740,19.850,19.790,0.000,623328 HAME,D,6/14/2023,19.700,19.800,19.750,0.000,626611 HAME,D,6/15/2023,19.610,19.710,19.660,0.000,626611 HAME,D,6/16/2023,19.660,19.770,19.710,0.000,626611 HAME,D,6/19/2023,19.590,19.690,19.630,0.000,626612 HAME,D,6/20/2023,19.650,19.760,19.700,0.000,626612 HAME,D,6/21/2023,19.640,19.750,19.690,0.000,626612 HAME,D,6/22/2023,19.620,19.730,19.670,0.000,626619 HAME,D,6/23/2023,19.710,19.820,19.760,0.000,632109 HAME,D,6/26/2023,19.750,19.860,19.800,0.000,632109 HAME,D,6/27/2023,19.740,19.850,19.790,0.000,632109 HAME,D,6/28/2023,19.730,19.840,19.780,0.000,632109 HAME,D,6/29/2023,19.670,19.780,19.720,0.000,634788 HAME,D,6/30/2023,19.660,19.770,19.710,0.000,634798 HAME,D,7/3/2023,19.650,19.760,19.700,0.000,634798 HAME,D,7/4/2023,19.600,19.710,19.650,0.000,638758 HAME,D,7/5/2023,19.600,19.710,19.650,0.000,638758 HAME,D,7/6/2023,19.460,19.570,19.510,0.000,638764 HAME,D,7/7/2023,19.470,19.580,19.520,0.000,638764 HAME,D,7/10/2023,19.400,19.510,19.450,0.000,638764 HAME,D,7/11/2023,19.410,19.520,19.460,0.000,641386 HAME,D,7/12/2023,19.510,19.610,19.560,0.000,641386 HAME,D,7/13/2023,19.580,19.690,19.630,0.000,640864 HAME,D,7/14/2023,19.540,19.650,19.590,0.000,640763 HAME,D,7/17/2023,19.570,19.670,19.620,0.000,647403 HAME,D,7/18/2023,19.640,19.750,19.690,0.000,648882 HAME,D,7/19/2023,19.640,19.750,19.690,0.000,648882 HAME,D,7/20/2023,19.620,19.720,19.670,0.000,650666 HAME,D,7/21/2023,19.650,19.760,19.700,0.000,650666 HAME,D,7/24/2023,19.680,19.790,19.730,0.000,650666 HAME,D,7/25/2023,19.700,19.810,19.750,0.000,650666 HAME,D,7/26/2023,19.680,19.790,19.730,0.000,650666 HAME,D,7/27/2023,19.690,19.800,19.740,0.000,650666 HAME,D,7/28/2023,19.690,19.800,19.740,0.000,650666 HAME,D,7/31/2023,19.740,19.850,19.790,0.000,650816 HAME,D,8/1/2023,19.680,19.780,19.730,0.000,650816 HAME,D,8/2/2023,19.690,19.800,19.740,0.000,650816 HAME,D,8/3/2023,19.660,19.770,19.710,0.000,651743 HAME,D,8/4/2023,19.700,19.810,19.750,0.000,651743 HAME,D,8/7/2023,19.670,19.780,19.720,0.000,651074 HAME,D,8/8/2023,19.710,19.820,19.760,0.000,651074 HAME,D,8/9/2023,19.710,19.810,19.750,0.000,651074 HAME,D,8/10/2023,19.710,19.820,19.760,0.000,651074 HAME,D,8/11/2023,19.670,19.770,19.720,0.000,651074 HAME,D,8/14/2023,19.680,19.790,19.730,0.000,651074 HAME,D,8/16/2023,19.640,19.740,19.690,0.000,651074 HAME,D,8/17/2023,19.600,19.710,19.650,0.000,651080 HAME,D,8/18/2023,19.650,19.760,19.700,0.000,651080 HAME,D,8/21/2023,19.600,19.710,19.650,0.000,651080 HAME,D,8/22/2023,19.650,19.750,19.700,0.000,653014 HAME,D,8/23/2023,19.730,19.840,19.780,0.000,652943 HAME,D,8/24/2023,19.730,19.840,19.780,0.000,654391 HAME,D,8/25/2023,19.700,19.810,19.750,0.000,654391 HAME,D,8/28/2023,19.710,19.820,19.760,0.000,654391 HAME,D,8/29/2023,19.760,19.860,19.800,0.000,654391 HAME,D,8/30/2023,19.730,19.840,19.780,0.000,654391 HAME,D,8/31/2023,19.790,19.900,19.840,0.000,654391 HAME,D,9/1/2023,19.760,19.860,19.810,0.000,654391 HAME,D,9/4/2023,19.720,19.820,19.760,0.000,654391 HAME,D,9/5/2023,19.720,19.820,19.770,0.000,654391 HAME,D,9/6/2023,19.650,19.750,19.690,0.000,654391 HAME,D,9/7/2023,19.660,19.770,19.710,0.000,654396 HAME,D,9/8/2023,19.670,19.780,19.720,0.000,652891 HAME,D,9/11/2023,19.660,19.770,19.710,0.000,652891 HAME,D,9/12/2023,19.630,19.740,19.680,0.000,652891 HAME,D,9/13/2023,19.640,19.740,19.680,0.000,652891 HAME,D,9/14/2023,19.700,19.800,19.740,0.000,652891 HAME,D,9/15/2023,19.630,19.740,19.680,0.000,634946 HAME,D,9/18/2023,19.590,19.690,19.630,0.000,634946 HAME,D,9/19/2023,19.600,19.700,19.650,0.000,634946 HAME,D,9/20/2023,19.660,19.770,19.710,0.000,634946 HAME,D,9/21/2023,19.610,19.720,19.660,0.000,636217 HAME,D,9/22/2023,19.590,19.690,19.640,0.000,635850 HAME,D,9/25/2023,19.560,19.670,19.610,0.000,635850 HAME,D,9/26/2023,19.520,19.630,19.570,0.000,635850 HAME,D,9/27/2023,19.480,19.590,19.530,0.000,635696 HAME,D,9/28/2023,19.400,19.510,19.450,0.000,631785 HAME,D,9/29/2023,19.490,19.590,19.530,0.000,631785 HAME,D,10/2/2023,19.470,19.580,19.520,0.000,631785 HAME,D,10/3/2023,19.420,19.530,19.470,0.000,631786 HAME,D,10/4/2023,19.470,19.580,19.520,0.000,631786 HAME,D,10/5/2023,19.500,19.600,19.550,0.000,630529 HAME,D,10/6/2023,19.470,19.580,19.520,0.000,631677 HAME,D,10/9/2023,19.540,19.650,19.590,0.000,631677 HAME,D,10/10/2023,19.560,19.670,19.610,0.000,631831 HAME,D,10/11/2023,19.610,19.720,19.660,0.000,631729 HAME,D,10/12/2023,19.560,19.670,19.610,0.000,628118 HAME,D,10/13/2023,19.560,19.670,19.610,0.000,628118 HAME,D,10/16/2023,19.540,19.650,19.590,0.000,628118 HAME,D,10/17/2023,19.510,19.620,19.560,0.000,628118 HAME,D,10/18/2023,19.470,19.580,19.520,0.000,628118 HAME,D,10/19/2023,19.480,19.590,19.530,0.000,630379 HAME,D,10/20/2023,19.500,19.610,19.550,0.000,630379 HAME,D,10/23/2023,19.580,19.680,19.620,0.000,626818 HAME,D,10/24/2023,19.610,19.720,19.660,0.000,626818 HAME,D,10/25/2023,19.570,19.680,19.620,0.000,626818 HAME,D,10/26/2023,19.620,19.730,19.670,0.000,619849 HAME,D,10/27/2023,19.660,19.770,19.710,0.000,619319 HAME,D,10/30/2023,19.690,19.800,19.740,0.000,619319 HAME,D,10/31/2023,19.670,19.780,19.720,0.000,619319 HAME,D,11/1/2023,19.690,19.790,19.730,0.000,619572 HAME,D,11/2/2023,19.740,19.850,19.790,0.000,619580 HAME,D,11/3/2023,19.850,19.960,19.900,0.000,619580 HAME,D,11/6/2023,19.800,19.910,19.850,0.000,619580 HAME,D,11/7/2023,19.850,19.960,19.900,0.000,619580 HAME,D,11/8/2023,19.900,20.010,19.950,0.000,619580 HAME,D,11/10/2023,19.840,19.950,19.890,0.000,621053 HAME,D,11/13/2023,19.850,19.960,19.900,0.000,621053 HAME,D,11/14/2023,19.910,20.020,19.960,0.000,621053 HAME,D,11/15/2023,19.910,20.020,19.960,0.000,621053 HAME,D,11/16/2023,19.950,20.060,20.000,0.000,621060 HAME,D,11/17/2023,19.940,20.050,19.990,0.000,621060 HAME,D,11/20/2023,19.950,20.060,20.000,0.000,621060 HAME,D,11/21/2023,20.000,20.110,20.050,0.000,621060 HAME,D,11/22/2023,19.990,20.100,20.040,0.000,621060 HAME,D,11/23/2023,19.950,20.060,20.000,0.000,621060 HAME,D,11/24/2023,19.960,20.070,20.010,0.000,621060 HAME,D,11/27/2023,20.010,20.120,20.060,0.000,621060 HAME,D,11/28/2023,20.060,20.170,20.110,0.000,621060 HAME,D,11/29/2023,20.130,20.240,20.180,0.000,621060 HAME,D,11/30/2023,20.090,20.210,20.150,0.000,622645 HAME,D,12/1/2023,20.220,20.330,20.270,0.000,622645 HAME,D,12/4/2023,20.250,20.360,20.300,0.000,622645 HAME,D,12/5/2023,20.370,20.480,20.420,0.000,632099 HAME,D,12/6/2023,20.420,20.530,20.470,0.000,632043 HAME,D,12/7/2023,20.410,20.520,20.460,0.000,635225 HAME,D,12/8/2023,20.330,20.440,20.380,0.000,635225 HAME,D,12/11/2023,20.330,20.450,20.390,0.000,635622 HAME,D,12/12/2023,20.360,20.480,20.410,0.000,635622 HAME,D,12/13/2023,20.400,20.510,20.450,0.000,635622 HAME,D,12/14/2023,20.550,20.670,20.600,0.000,636451 HAME,D,12/15/2023,20.640,20.760,20.700,0.000,636451 HAME,D,12/18/2023,20.640,20.750,20.690,0.000,635966 HAME,D,12/19/2023,20.720,20.830,20.770,0.000,639099 HAME,D,12/20/2023,20.790,20.900,20.840,0.000,639099 HAME,D,12/21/2023,20.800,20.910,20.850,0.000,639107 HAME,D,12/22/2023,20.830,20.950,20.880,0.000,639422 HAME,D,12/27/2023,20.910,21.020,20.960,0.000,639422 HAME,D,12/28/2023,20.850,20.960,20.900,0.000,639436 HAME,D,12/29/2023,20.810,20.920,20.860,0.000,642539 HAME,D,12/31/2023,20.810,20.930,20.860,0.000,642539 HAME,D,1/1/2024,20.810,20.930,20.860,0.000,642539 HAME,D,1/2/2024,20.780,20.890,20.830,0.000,642539 HAME,D,1/3/2024,20.770,20.890,20.830,0.000,642457 HAME,D,1/4/2024,20.640,20.760,20.690,0.000,641707 HAME,D,1/5/2024,20.590,20.700,20.640,0.000,641707 HAME,D,1/8/2024,20.620,20.730,20.670,0.000,641707 HAME,D,1/9/2024,20.610,20.720,20.660,0.000,641707 HAME,D,1/10/2024,20.660,20.770,20.710,0.000,643179 HAME,D,1/11/2024,20.670,20.780,20.720,0.000,645449 HAME,D,1/12/2024,20.730,20.840,20.780,0.000,645449 HAME,D,1/15/2024,20.670,20.790,20.720,0.000,644369 HAME,D,1/16/2024,20.660,20.770,20.710,0.000,644369 HAME,D,1/17/2024,20.580,20.690,20.630,0.000,647991 HAME,D,1/18/2024,20.580,20.700,20.630,0.000,651973 HAME,D,1/19/2024,20.620,20.730,20.670,0.000,651973 HAME,D,1/22/2024,20.660,20.780,20.720,0.000,651973 HAME,D,1/23/2024,20.590,20.700,20.640,0.000,651973 HAME,D,1/24/2024,20.610,20.720,20.660,0.000,651973 HAME,D,1/25/2024,20.690,20.800,20.740,0.000,652311 HAME,D,1/26/2024,20.680,20.790,20.730,0.000,652070 HAME,D,1/29/2024,20.770,20.880,20.820,0.000,652070 HAME,D,1/30/2024,20.720,20.840,20.770,0.000,652070 HAME,D,1/31/2024,20.790,20.900,20.840,0.000,652551 HAME,D,2/1/2024,20.770,20.890,20.820,0.000,655718 HAME,D,2/2/2024,20.690,20.800,20.740,0.000,655718 HAME,D,2/5/2024,20.610,20.730,20.670,0.000,656125 HAME,D,2/6/2024,20.640,20.760,20.690,0.000,656055 HAME,D,2/7/2024,20.630,20.740,20.680,0.000,656055 HAME,D,2/8/2024,20.610,20.720,20.660,0.000,656070 HAME,D,2/9/2024,20.580,20.700,20.640,0.000,656070 HAME,D,2/12/2024,20.620,20.730,20.670,0.000,656070 HAME,D,2/13/2024,20.590,20.700,20.640,0.000,656474 HAME,D,2/14/2024,20.640,20.760,20.700,0.000,656730 HAME,D,2/15/2024,20.630,20.750,20.680,0.000,656803 HAME,D,2/16/2024,20.600,20.720,20.660,0.000,656803 HAME,D,2/19/2024,20.600,20.720,20.660,0.000,656803 HAME,D,2/20/2024,20.650,20.760,20.700,0.000,658787 HAME,D,2/21/2024,20.580,20.690,20.630,0.000,658787 HAME,D,2/22/2024,20.610,20.720,20.660,0.000,658798 HAME,D,2/23/2024,20.700,20.820,20.750,0.000,665381 HAME,D,2/26/2024,20.630,20.740,20.680,0.000,665381 HAME,D,2/27/2024,20.620,20.730,20.670,0.000,667703 HAME,D,2/28/2024,20.610,20.720,20.660,0.000,667703 HAME,D,2/29/2024,20.650,20.770,20.700,0.000,667688 HAME,D,3/1/2024,20.620,20.730,20.670,0.000,667688 HAME,D,3/4/2024,20.660,20.770,20.710,0.000,667688 HAME,D,3/5/2024,20.720,20.840,20.780,0.000,667221 HAME,D,3/6/2024,20.780,20.890,20.830,0.000,667221 HAME,D,3/7/2024,20.800,20.920,20.850,0.000,667231 HAME,D,3/8/2024,20.850,20.970,20.900,0.000,667093 HAME,D,3/11/2024,20.830,20.950,20.880,0.000,667093 HAME,D,3/12/2024,20.850,20.960,20.900,0.000,667093 HAME,D,3/13/2024,20.850,20.970,20.900,0.000,667093 HAME,D,3/14/2024,20.770,20.880,20.820,0.000,665864 HAME,D,3/15/2024,20.730,20.840,20.780,0.000,665864 HAME,D,3/19/2024,20.710,20.820,20.760,0.000,665479 HAME,D,3/20/2024,20.710,20.830,20.770,0.000,665479 HAME,D,3/21/2024,20.760,20.870,20.810,0.000,665489 HAME,D,3/22/2024,20.790,20.910,20.840,0.000,665489 HAME,D,3/26/2024,20.780,20.890,20.830,0.000,665489 HAME,D,3/27/2024,20.800,20.920,20.850,0.000,665960 HAME,D,3/28/2024,20.780,20.900,20.840,0.000,668741 HAME,D,3/29/2024,20.780,20.900,20.840,0.000,668741 HAME,D,4/1/2024,20.790,20.900,20.840,0.000,668741 HAME,D,4/2/2024,20.690,20.810,20.740,0.000,668741 HAME,D,4/3/2024,20.680,20.790,20.730,0.000,668741 HAME,D,4/4/2024,20.770,20.890,20.830,0.000,668755 HAME,D,4/5/2024,20.730,20.840,20.780,0.000,668755 HAME,D,4/8/2024,20.720,20.830,20.770,0.000,668513 HAME,D,4/9/2024,20.800,20.910,20.850,0.000,668513 HAME,D,4/10/2024,20.740,20.850,20.790,0.000,668513 HAME,D,4/11/2024,20.680,20.790,20.730,0.000,668513 HAME,D,4/12/2024,20.750,20.870,20.810,0.000,667217 HAME,D,4/15/2024,20.690,20.800,20.740,0.000,667217 HAME,D,4/16/2024,20.630,20.750,20.690,0.000,675173 HAME,D,4/17/2024,20.660,20.770,20.710,0.000,674184 HAME,D,4/18/2024,20.640,20.750,20.690,0.000,674190 HAME,D,4/19/2024,20.630,20.740,20.680,0.000,674190 HAME,D,4/22/2024,20.660,20.780,20.720,0.000,676245 HAME,D,4/23/2024,20.650,20.770,20.710,0.000,676245 HAME,D,4/24/2024,20.530,20.650,20.580,0.000,676245 HAME,D,4/25/2024,20.510,20.620,20.560,0.000,676245 HAME,D,4/26/2024,20.600,20.710,20.650,0.000,676245 HAME,D,4/29/2024,20.670,20.780,20.720,0.000,676245 HAME,D,4/30/2024,20.620,20.730,20.670,0.000,679785 HAME,D,5/1/2024,20.620,20.730,20.670,0.000,679785 HAME,D,5/2/2024,20.680,20.790,20.730,0.000,679785 HAME,D,5/8/2024,20.760,20.880,20.810,0.000,679795 HAME,D,5/9/2024,20.720,20.830,20.770,0.000,679795 HAME,D,5/10/2024,20.700,20.810,20.750,0.000,679795 HAME,D,5/13/2024,20.720,20.830,20.770,0.000,679795 HAME,D,5/14/2024,20.690,20.800,20.740,0.000,678553 HAME,D,5/15/2024,20.850,20.960,20.900,0.000,678553 HAME,D,5/16/2024,20.820,20.930,20.870,0.000,678559 HAME,D,5/17/2024,20.770,20.880,20.820,0.000,678559 HAME,D,5/20/2024,20.760,20.880,20.820,0.000,678559 HAME,D,5/21/2024,20.780,20.900,20.840,0.000,679952 HAME,D,5/22/2024,20.760,20.880,20.820,0.000,679952 HAME,D,5/23/2024,20.700,20.810,20.750,0.000,679928 HAME,D,5/24/2024,20.700,20.810,20.750,0.000,679928 HAME,D,5/27/2024,20.750,20.860,20.800,0.000,679928 HAME,D,5/28/2024,20.710,20.820,20.760,0.000,679928 HAME,D,5/29/2024,20.600,20.710,20.650,0.000,679928 HAME,D,5/30/2024,20.640,20.760,20.690,0.000,679928 HAME,D,5/31/2024,20.630,20.740,20.680,0.000,679928 HAME,D,6/3/2024,20.710,20.830,20.770,0.000,679928 HAME,D,6/4/2024,20.740,20.850,20.790,0.000,679928 HAME,D,6/5/2024,20.780,20.890,20.830,0.000,679928 HAME,D,6/6/2024,20.730,20.850,20.780,0.000,679944 HAME,D,6/7/2024,20.650,20.760,20.700,0.000,679944 HAME,D,6/10/2024,20.540,20.660,20.600,0.000,679214 HAME,D,6/11/2024,20.540,20.650,20.590,0.000,680039 HAME,D,6/12/2024,20.690,20.800,20.740,0.000,680039 HAME,D,6/13/2024,20.680,20.790,20.730,0.000,680039 HAME,D,6/14/2024,20.670,20.780,20.720,0.000,680039 HAME,D,6/17/2024,20.660,20.770,20.710,0.000,680376 HAME,D,6/18/2024,20.710,20.830,20.770,0.000,680391 HAME,D,6/19/2024,20.670,20.790,20.730,0.000,680391 HAME,D,6/20/2024,20.660,20.780,20.710,0.000,680397 HAME,D,6/21/2024,20.670,20.790,20.720,0.000,680397 HAME,D,6/25/2024,20.700,20.810,20.750,0.000,680397 HAME,D,6/26/2024,20.640,20.750,20.690,0.000,680348 HAME,D,6/27/2024,20.610,20.720,20.660,0.000,680348 HAME,D,6/28/2024,20.570,20.680,20.620,0.000,681491 HAME,D,7/1/2024,20.570,20.680,20.620,0.000,681491 HAME,D,7/2/2024,20.610,20.730,20.660,0.000,681345 HAME,D,7/3/2024,20.690,20.800,20.740,0.000,681345 HAME,D,7/4/2024,20.680,20.790,20.730,0.000,681360 HAME,D,7/5/2024,20.770,20.880,20.820,0.000,681312 HAME,D,7/8/2024,20.830,20.940,20.880,0.000,681312 HAME,D,7/9/2024,20.780,20.900,20.830,0.000,681312 HAME,D,7/10/2024,20.880,21.000,20.930,0.000,682080 HAME,D,7/11/2024,20.970,21.080,21.020,0.000,682080 HAME,D,7/12/2024,20.980,21.100,21.040,0.000,680963 HAME,D,7/15/2024,21.050,21.160,21.100,0.000,680654 HAME,D,7/16/2024,21.090,21.210,21.150,0.000,680654 HAME,D,7/17/2024,21.090,21.210,21.150,0.000,680654 HAME,D,7/18/2024,21.080,21.200,21.140,0.000,680659 HAME,D,7/19/2024,21.040,21.160,21.090,0.000,680659 HAME,D,7/22/2024,21.050,21.170,21.110,0.000,680659 HAME,D,7/23/2024,21.060,21.180,21.120,0.000,680659 HAME,D,7/24/2024,21.020,21.140,21.070,0.000,712695 HAME,D,7/25/2024,21.040,21.150,21.090,0.000,713383 HAME,D,7/26/2024,21.060,21.180,21.110,0.000,808212 HAME,D,7/29/2024,21.130,21.250,21.190,0.000,808212 HAME,D,7/30/2024,21.150,21.270,21.210,0.000,808212 HAME,D,7/31/2024,21.230,21.340,21.280,0.000,814573 HAME,D,8/1/2024,21.240,21.360,21.300,0.000,814573 HAME,D,8/2/2024,21.250,21.370,21.300,0.000,814573 HAME,D,8/5/2024,21.180,21.300,21.230,0.000,814504 HAME,D,8/6/2024,21.220,21.340,21.270,0.000,813540 HAME,D,8/7/2024,21.140,21.260,21.200,0.000,810296 HAME,D,8/8/2024,21.140,21.260,21.190,0.000,810307 HAME,D,8/9/2024,21.210,21.330,21.270,0.000,810307 HAME,D,8/12/2024,21.220,21.330,21.270,0.000,815809 HAME,D,8/13/2024,21.300,21.420,21.350,0.000,815856 HAME,D,8/14/2024,21.310,21.420,21.360,0.000,815856 HAME,D,8/16/2024,21.250,21.360,21.300,0.000,815856 HAME,D,8/19/2024,21.270,21.390,21.320,0.000,815856 HAME,D,8/20/2024,21.300,21.410,21.350,0.000,815856 HAME,D,8/21/2024,21.330,21.450,21.380,0.000,815856 HAME,D,8/22/2024,21.280,21.390,21.330,0.000,815861 HAME,D,8/23/2024,21.330,21.440,21.380,0.000,815861 HAME,D,8/26/2024,21.300,21.420,21.360,0.000,815861 HAME,D,8/27/2024,21.220,21.340,21.280,0.000,815861 HAME,D,8/28/2024,21.270,21.390,21.320,0.000,815861 HAME,D,8/29/2024,21.270,21.380,21.320,0.000,815861 HAME,D,8/30/2024,21.210,21.330,21.260,0.000,815861 HAME,D,9/2/2024,21.190,21.310,21.250,0.000,815861 HAME,D,9/3/2024,21.250,21.370,21.310,0.000,815908 HAME,D,9/4/2024,21.360,21.480,21.420,0.000,815861 HAME,D,9/5/2024,21.390,21.510,21.440,0.000,815873 HAME,D,9/6/2024,21.410,21.530,21.470,0.000,815873 HAME,D,9/9/2024,21.430,21.550,21.480,0.000,817084 HAME,D,9/10/2024,21.480,21.600,21.530,0.000,817084 HAME,D,9/11/2024,21.530,21.650,21.590,0.000,817084 HAME,D,9/12/2024,21.510,21.630,21.570,0.000,823570 HAME,D,9/13/2024,21.540,21.660,21.600,0.000,823570 HAME,D,9/16/2024,21.590,21.710,21.650,0.000,832752 HAME,D,9/17/2024,21.570,21.680,21.620,0.000,829786 HAME,D,9/18/2024,21.460,21.580,21.510,0.000,829784 HAME,D,9/19/2024,21.460,21.570,21.510,0.000,830721 HAME,D,9/20/2024,21.460,21.580,21.520,0.000,830535 HAME,D,9/23/2024,21.500,21.620,21.550,0.000,834485 HAME,D,9/24/2024,21.510,21.630,21.570,0.000,829587 HAME,D,9/25/2024,21.480,21.600,21.530,0.000,838870 HAME,D,9/26/2024,21.540,21.660,21.600,0.000,838384 HAME,D,9/27/2024,21.590,21.700,21.640,0.000,836862 HAME,D,9/30/2024,21.580,21.700,21.630,0.000,836862 HAME,D,10/1/2024,21.710,21.830,21.770,0.000,836862 HAME,D,10/2/2024,21.630,21.750,21.680,0.000,836862 HAME,D,10/3/2024,21.560,21.680,21.620,0.000,836878 HAME,D,10/4/2024,21.550,21.660,21.600,0.000,836878 HAME,D,10/7/2024,21.480,21.600,21.530,0.000,836878 HAME,D,10/8/2024,21.510,21.630,21.560,0.000,836878 HAME,D,10/9/2024,21.500,21.620,21.550,0.000,837342 HAME,D,10/10/2024,21.530,21.650,21.580,0.000,838532 HAME,D,10/11/2024,21.510,21.620,21.560,0.000,838532 HAME,D,10/14/2024,21.530,21.650,21.590,0.000,839226 HAME,D,10/15/2024,21.630,21.750,21.680,0.000,840963 HAME,D,10/16/2024,21.700,21.820,21.750,0.000,840887 HAME,D,10/17/2024,21.690,21.810,21.750,0.000,840893 HAME,D,10/18/2024,21.760,21.880,21.810,0.000,841419 HAME,D,10/21/2024,21.550,21.670,21.610,0.000,842794 HAME,D,10/22/2024,21.490,21.610,21.550,0.000,841440 HAME,D,10/23/2024,21.550,21.670,21.600,0.000,845083 HAME,D,10/24/2024,21.610,21.730,21.660,0.000,845083 HAME,D,10/25/2024,21.570,21.690,21.630,0.000,845083 HAME,D,10/29/2024,21.500,21.620,21.550,0.000,846470 HAME,D,10/30/2024,21.420,21.540,21.470,0.000,845849 HAME,D,10/31/2024,21.410,21.530,21.470,0.000,845849 HAME,D,11/1/2024,21.410,21.530,21.460,0.000,840085 HAME,D,11/4/2024,21.450,21.570,21.500,0.000,840038 HAME,D,11/5/2024,21.440,21.560,21.490,0.000,840007 HAME,D,11/6/2024,21.430,21.550,21.480,0.000,840007 HAME,D,11/7/2024,21.410,21.520,21.460,0.000,840016 HAME,D,11/8/2024,21.510,21.630,21.570,0.000,841064 HAME,D,11/11/2024,21.600,21.720,21.650,0.000,837842 HAME,D,11/12/2024,21.550,21.660,21.600,0.000,838396 HAME,D,11/13/2024,21.550,21.670,21.600,0.000,837113 HAME,D,11/14/2024,21.660,21.780,21.710,0.000,837113 HAME,D,11/15/2024,21.640,21.760,21.700,0.000,827352 HAME,D,11/18/2024,21.610,21.730,21.670,0.000,825765 HAME,D,11/19/2024,21.650,21.770,21.700,0.000,826042 HAME,D,11/20/2024,21.640,21.760,21.700,0.000,826042 HAME,D,11/21/2024,21.670,21.790,21.720,0.000,881356