,,,,,,, HAMEEX,D,11/25/2019,12.550,12.840,12.680,0.000,1126076 HAMEEX,D,11/26/2019,12.530,12.810,12.650,0.000,1126012 HAMEEX,D,11/27/2019,12.550,12.840,12.680,0.000,1126129 HAMEEX,D,11/28/2019,12.550,12.840,12.680,0.000,1125905 HAMEEX,D,11/29/2019,12.550,12.830,12.680,0.000,1125905 HAMEEX,D,12/2/2019,12.520,12.800,12.640,0.000,1125905 HAMEEX,D,12/3/2019,12.470,12.760,12.600,0.000,1125905 HAMEEX,D,12/4/2019,12.510,12.790,12.640,0.000,1125905 HAMEEX,D,12/5/2019,12.490,12.780,12.620,0.000,1133639 HAMEEX,D,12/6/2019,12.520,12.800,12.640,0.000,1133639 HAMEEX,D,12/9/2019,12.490,12.770,12.620,0.000,1133639 HAMEEX,D,12/10/2019,12.500,12.780,12.620,0.000,1133639 HAMEEX,D,12/11/2019,12.530,12.810,12.650,0.000,1133669 HAMEEX,D,12/12/2019,12.520,12.800,12.650,0.000,1133669 HAMEEX,D,12/13/2019,12.550,12.830,12.680,0.000,1133669 HAMEEX,D,12/16/2019,12.550,12.830,12.670,0.000,1131250 HAMEEX,D,12/17/2019,12.550,12.840,12.680,0.000,1131250 HAMEEX,D,12/18/2019,12.560,12.850,12.690,0.000,1131250 HAMEEX,D,12/19/2019,12.570,12.850,12.690,0.000,1131262 HAMEEX,D,12/20/2019,12.550,12.830,12.670,0.000,1131262 HAMEEX,D,12/23/2019,12.600,12.890,12.730,0.000,1170710 HAMEEX,D,12/24/2019,12.590,12.880,12.720,0.000,1170529 HAMEEX,D,12/27/2019,12.610,12.900,12.740,0.000,1176819 HAMEEX,D,12/30/2019,12.580,12.860,12.700,0.000,1215731 HAMEEX,D,12/31/2019,12.590,12.880,12.720,0.000,1214959 HAMEEX,D,1/1/2020,12.590,12.880,12.720,0.000,1297505 HAMEEX,D,1/3/2020,12.610,12.900,12.740,0.000,1297490 HAMEEX,D,1/7/2020,12.610,12.900,12.740,0.000,1310051 HAMEEX,D,1/8/2020,12.610,12.890,12.730,0.000,1308793 HAMEEX,D,1/10/2020,12.660,12.950,12.790,0.000,1312077 HAMEEX,D,1/13/2020,12.660,12.950,12.790,0.000,1316768 HAMEEX,D,1/14/2020,12.670,12.960,12.800,0.000,1316768 HAMEEX,D,1/15/2020,12.680,12.970,12.810,0.000,1335678 HAMEEX,D,1/16/2020,12.690,12.980,12.820,0.000,1338565 HAMEEX,D,1/17/2020,12.730,13.020,12.860,0.000,1343244 HAMEEX,D,1/20/2020,12.730,13.020,12.860,0.000,1348481 HAMEEX,D,1/21/2020,12.720,13.010,12.850,0.000,1349346 HAMEEX,D,1/22/2020,12.750,13.040,12.880,0.000,1338219 HAMEEX,D,1/23/2020,12.740,13.030,12.870,0.000,1337840 HAMEEX,D,1/24/2020,12.780,13.070,12.910,0.000,1337840 HAMEEX,D,1/27/2020,12.730,13.020,12.860,0.000,1337840 HAMEEX,D,1/28/2020,12.750,13.040,12.880,0.000,1344585 HAMEEX,D,1/29/2020,12.770,13.060,12.900,0.000,1344547 HAMEEX,D,1/30/2020,12.720,13.010,12.850,0.000,1348729 HAMEEX,D,1/31/2020,12.650,12.940,12.780,0.000,1348729 HAMEEX,D,2/3/2020,12.630,12.920,12.760,0.000,1349713 HAMEEX,D,2/4/2020,12.700,12.990,12.820,0.000,1346740 HAMEEX,D,2/5/2020,12.740,13.030,12.870,0.000,1346740 HAMEEX,D,2/6/2020,12.740,13.030,12.870,0.000,1346952 HAMEEX,D,2/7/2020,12.710,13.000,12.840,0.000,1346952 HAMEEX,D,2/10/2020,12.710,13.000,12.840,0.000,1347837 HAMEEX,D,2/11/2020,12.750,13.040,12.870,0.000,1352363 HAMEEX,D,2/12/2020,12.800,13.090,12.930,0.000,1368905 HAMEEX,D,2/13/2020,12.770,13.060,12.900,0.000,1379346 HAMEEX,D,2/14/2020,12.780,13.070,12.910,0.000,1383230 HAMEEX,D,2/17/2020,12.770,13.060,12.900,0.000,1383741 HAMEEX,D,2/18/2020,12.750,13.040,12.880,0.000,1382760 HAMEEX,D,2/19/2020,12.760,13.050,12.890,0.000,1382522 HAMEEX,D,2/20/2020,12.750,13.040,12.870,0.000,1382601 HAMEEX,D,2/21/2020,12.710,13.000,12.840,0.000,1382057 HAMEEX,D,2/24/2020,12.480,12.760,12.610,0.000,1382072 HAMEEX,D,2/25/2020,12.450,12.730,12.570,0.000,1375141 HAMEEX,D,2/26/2020,12.360,12.640,12.480,0.000,1374404 HAMEEX,D,2/27/2020,12.180,12.460,12.300,0.000,1373924 HAMEEX,D,2/28/2020,12.010,12.280,12.130,0.000,1373921 HAMEEX,D,3/3/2020,12.100,12.370,12.220,0.000,1373914 HAMEEX,D,3/4/2020,12.140,12.410,12.260,0.000,1373914 HAMEEX,D,3/5/2020,12.020,12.290,12.140,0.000,1371184 HAMEEX,D,3/6/2020,11.850,12.110,11.960,0.000,1371184 HAMEEX,D,3/9/2020,11.430,11.690,11.540,0.000,1371184 HAMEEX,D,3/10/2020,11.560,11.820,11.670,0.000,1370318 HAMEEX,D,3/11/2020,11.460,11.720,11.580,0.000,1370245 HAMEEX,D,3/12/2020,11.170,11.430,11.290,0.000,1382171 HAMEEX,D,3/13/2020,11.180,11.430,11.290,0.000,1201265 HAMEEX,D,3/16/2020,10.830,11.070,10.940,0.000,1193658 HAMEEX,D,3/17/2020,10.840,11.080,10.950,0.000,1197515 HAMEEX,D,3/18/2020,10.650,10.890,10.750,0.000,1197515 HAMEEX,D,3/19/2020,10.760,11.010,10.870,0.000,1197605 HAMEEX,D,3/20/2020,10.850,11.090,10.960,0.000,1221741 HAMEEX,D,3/23/2020,10.680,10.920,10.780,0.000,1224297 HAMEEX,D,3/24/2020,10.880,11.120,10.990,0.000,1218034 HAMEEX,D,3/26/2020,11.080,11.330,11.190,0.000,1212755 HAMEEX,D,3/27/2020,11.050,11.300,11.160,0.000,1212755 HAMEEX,D,3/30/2020,11.070,11.320,11.180,0.000,1211943 HAMEEX,D,3/31/2020,11.100,11.350,11.210,0.000,1211150 HAMEEX,D,4/1/2020,11.010,11.260,11.120,0.000,1207320 HAMEEX,D,4/2/2020,11.030,11.280,11.140,0.000,1207500 HAMEEX,D,4/3/2020,11.000,11.250,11.110,0.000,1207266 HAMEEX,D,4/6/2020,11.130,11.390,11.250,0.000,1207266 HAMEEX,D,4/7/2020,11.210,11.470,11.330,0.000,1207266 HAMEEX,D,4/8/2020,11.210,11.470,11.330,0.000,1207266 HAMEEX,D,4/9/2020,11.270,11.520,11.380,0.000,1207045 HAMEEX,D,4/10/2020,11.270,11.520,11.380,0.000,1207045 HAMEEX,D,4/13/2020,11.260,11.520,11.370,0.000,1207045 HAMEEX,D,4/14/2020,11.330,11.590,11.450,0.000,1207045 HAMEEX,D,4/15/2020,11.270,11.520,11.380,0.000,1207045 HAMEEX,D,4/16/2020,11.280,11.530,11.390,0.000,1207139 HAMEEX,D,4/21/2020,11.250,11.500,11.360,0.000,1207139 HAMEEX,D,4/22/2020,11.280,11.530,11.390,0.000,1206947 HAMEEX,D,4/23/2020,11.340,11.590,11.450,0.000,1207439 HAMEEX,D,4/24/2020,11.320,11.580,11.440,0.000,1207640 HAMEEX,D,4/27/2020,11.410,11.670,11.520,0.000,1207640 HAMEEX,D,4/28/2020,11.430,11.690,11.550,0.000,1207640 HAMEEX,D,4/29/2020,11.470,11.730,11.590,0.000,1207640 HAMEEX,D,4/30/2020,11.450,11.710,11.560,0.000,1207640 HAMEEX,D,5/4/2020,11.340,11.590,11.450,0.000,1207640 HAMEEX,D,5/5/2020,11.380,11.640,11.500,0.000,1207914 HAMEEX,D,5/6/2020,11.360,11.620,11.480,0.000,1207914 HAMEEX,D,5/7/2020,11.390,11.650,11.500,0.000,1208120 HAMEEX,D,5/8/2020,11.420,11.680,11.540,0.000,1208120 HAMEEX,D,5/11/2020,11.420,11.680,11.530,0.000,1208120 HAMEEX,D,5/12/2020,11.410,11.670,11.530,0.000,1208120 HAMEEX,D,5/13/2020,11.360,11.620,11.480,0.000,1210748 HAMEEX,D,5/14/2020,11.310,11.570,11.420,0.000,1210748 HAMEEX,D,5/15/2020,11.340,11.590,11.450,0.000,1210748 HAMEEX,D,5/18/2020,11.380,11.640,11.500,0.000,1210748 HAMEEX,D,5/19/2020,11.350,11.610,11.460,0.000,1210748 HAMEEX,D,5/20/2020,11.370,11.630,11.480,0.000,1210748 HAMEEX,D,5/21/2020,11.370,11.630,11.490,0.000,1210566 HAMEEX,D,5/22/2020,11.380,11.640,11.500,0.000,1210566 HAMEEX,D,5/25/2020,11.400,11.660,11.520,0.000,1210566 HAMEEX,D,5/26/2020,11.500,11.760,11.610,0.000,1210566 HAMEEX,D,5/27/2020,11.620,11.880,11.730,0.000,1209813 HAMEEX,D,5/28/2020,11.640,11.900,11.750,0.000,1209813 HAMEEX,D,5/29/2020,11.580,11.850,11.700,0.000,1209813 HAMEEX,D,6/1/2020,11.620,11.880,11.740,0.000,1209813 HAMEEX,D,6/2/2020,11.680,11.950,11.800,0.000,1209813 HAMEEX,D,6/3/2020,11.760,12.030,11.880,0.000,1215076 HAMEEX,D,6/4/2020,11.800,12.070,11.920,0.000,1213363 HAMEEX,D,6/5/2020,11.900,12.170,12.020,0.000,1213363 HAMEEX,D,6/9/2020,11.910,12.180,12.030,0.000,1216359 HAMEEX,D,6/10/2020,11.840,12.110,11.960,0.000,1225751 HAMEEX,D,6/11/2020,11.720,11.990,11.840,0.000,1225751 HAMEEX,D,6/12/2020,11.750,12.020,11.870,0.000,1225751 HAMEEX,D,6/15/2020,11.750,12.010,11.860,0.000,1225751 HAMEEX,D,6/16/2020,11.850,12.120,11.970,0.000,1225751 HAMEEX,D,6/17/2020,11.890,12.160,12.010,0.000,1225751 HAMEEX,D,6/18/2020,11.870,12.140,11.990,0.000,1225838 HAMEEX,D,6/19/2020,11.900,12.170,12.020,0.000,1225147 HAMEEX,D,6/22/2020,11.900,12.170,12.020,0.000,1225147 HAMEEX,D,6/23/2020,11.910,12.180,12.030,0.000,1230389 HAMEEX,D,6/24/2020,11.850,12.120,11.970,0.000,1230389 HAMEEX,D,6/25/2020,11.850,12.120,11.970,0.000,1230389 HAMEEX,D,6/26/2020,11.790,12.060,11.910,0.000,1230389 HAMEEX,D,6/29/2020,11.780,12.040,11.890,0.000,1230389 HAMEEX,D,6/30/2020,11.800,12.070,11.920,0.000,1230389 HAMEEX,D,7/1/2020,11.820,12.080,11.930,0.000,1235688 HAMEEX,D,7/2/2020,11.850,12.120,11.970,0.000,1235918 HAMEEX,D,7/3/2020,11.860,12.130,11.980,0.000,1235862 HAMEEX,D,7/6/2020,11.880,12.150,12.000,0.000,1235944 HAMEEX,D,7/7/2020,11.860,12.130,11.980,0.000,1233591 HAMEEX,D,7/8/2020,11.850,12.120,11.970,0.000,1232422 HAMEEX,D,7/9/2020,11.830,12.100,11.950,0.000,1233838 HAMEEX,D,7/10/2020,11.850,12.120,11.970,0.000,1232969 HAMEEX,D,7/13/2020,11.840,12.110,11.960,0.000,1232969 HAMEEX,D,7/14/2020,11.810,12.080,11.930,0.000,1232084 HAMEEX,D,7/15/2020,11.830,12.100,11.950,0.000,1232084 HAMEEX,D,7/16/2020,11.810,12.080,11.930,0.000,1232176 HAMEEX,D,7/17/2020,11.830,12.090,11.940,0.000,1231910 HAMEEX,D,7/20/2020,11.860,12.130,11.980,0.000,1230564 HAMEEX,D,7/21/2020,11.830,12.100,11.950,0.000,1230564 HAMEEX,D,7/22/2020,11.850,12.120,11.970,0.000,1230566 HAMEEX,D,7/23/2020,11.820,12.090,11.940,0.000,1230566 HAMEEX,D,7/24/2020,11.790,12.060,11.910,0.000,1230018 HAMEEX,D,7/27/2020,11.740,12.010,11.860,0.000,1230018 HAMEEX,D,7/28/2020,11.760,12.020,11.880,0.000,1230018 HAMEEX,D,7/29/2020,11.760,12.030,11.880,0.000,1230018 HAMEEX,D,7/30/2020,11.710,11.980,11.830,0.000,1229513 HAMEEX,D,7/31/2020,11.700,11.970,11.820,0.000,1229513 HAMEEX,D,8/3/2020,11.750,12.010,11.870,0.000,1229513 HAMEEX,D,8/4/2020,11.780,12.050,11.900,0.000,1223722 HAMEEX,D,8/5/2020,11.810,12.080,11.930,0.000,1223722 HAMEEX,D,8/6/2020,11.830,12.100,11.950,0.000,1223958 HAMEEX,D,8/7/2020,11.810,12.080,11.930,0.000,1223958 HAMEEX,D,8/10/2020,11.780,12.040,11.890,0.000,1223958 HAMEEX,D,8/11/2020,11.810,12.080,11.930,0.000,1223958 HAMEEX,D,8/12/2020,11.840,12.110,11.960,0.000,1223958 HAMEEX,D,8/13/2020,11.830,12.100,11.950,0.000,1223954 HAMEEX,D,8/14/2020,11.830,12.100,11.950,0.000,1223954 HAMEEX,D,8/17/2020,11.830,12.100,11.950,0.000,1223800 HAMEEX,D,8/18/2020,11.840,12.100,11.960,0.000,1223800 HAMEEX,D,8/19/2020,11.850,12.120,11.970,0.000,1223800 HAMEEX,D,8/20/2020,11.830,12.100,11.950,0.000,1223780 HAMEEX,D,8/21/2020,11.830,12.100,11.950,0.000,1223496 HAMEEX,D,8/24/2020,11.850,12.120,11.970,0.000,1223496 HAMEEX,D,8/25/2020,11.850,12.120,11.970,0.000,1223233 HAMEEX,D,8/26/2020,11.880,12.150,12.000,0.000,1223233 HAMEEX,D,8/27/2020,11.880,12.150,12.000,0.000,1223233 HAMEEX,D,8/28/2020,11.870,12.140,11.990,0.000,1223233 HAMEEX,D,8/31/2020,11.870,12.140,11.990,0.000,1223233 HAMEEX,D,9/1/2020,11.880,12.150,12.000,0.000,1222964 HAMEEX,D,9/2/2020,11.920,12.190,12.040,0.000,1222964 HAMEEX,D,9/3/2020,11.920,12.190,12.040,0.000,1222228 HAMEEX,D,9/4/2020,11.890,12.160,12.010,0.000,1222228 HAMEEX,D,9/7/2020,11.900,12.180,12.030,0.000,1222228 HAMEEX,D,9/8/2020,11.830,12.100,11.950,0.000,1222228 HAMEEX,D,9/9/2020,11.860,12.130,11.980,0.000,1220500 HAMEEX,D,9/10/2020,11.840,12.110,11.960,0.000,1219490 HAMEEX,D,9/11/2020,11.850,12.120,11.970,0.000,1219712 HAMEEX,D,9/14/2020,11.910,12.180,12.030,0.000,1219179 HAMEEX,D,9/15/2020,11.940,12.210,12.060,0.000,1219179 HAMEEX,D,9/16/2020,11.970,12.250,12.090,0.000,1219179 HAMEEX,D,9/17/2020,11.980,12.250,12.100,0.000,1219268 HAMEEX,D,9/18/2020,11.950,12.220,12.070,0.000,1219268 HAMEEX,D,9/21/2020,11.880,12.150,12.000,0.000,1219268 HAMEEX,D,9/22/2020,11.890,12.160,12.010,0.000,1219268 HAMEEX,D,9/23/2020,11.900,12.170,12.020,0.000,1219268 HAMEEX,D,9/24/2020,11.880,12.150,12.000,0.000,1218190 HAMEEX,D,9/25/2020,11.900,12.170,12.020,0.000,1217357 HAMEEX,D,9/28/2020,11.940,12.220,12.060,0.000,1217357 HAMEEX,D,9/29/2020,11.920,12.190,12.040,0.000,1217357 HAMEEX,D,9/30/2020,11.940,12.220,12.060,0.000,1217357 HAMEEX,D,10/1/2020,12.050,12.120,12.080,0.000,1217357 HAMEEX,D,10/2/2020,12.050,12.120,12.080,0.000,1217357 HAMEEX,D,10/5/2020,12.070,12.140,12.100,0.000,1217357 HAMEEX,D,10/6/2020,12.120,12.190,12.150,0.000,1215467 HAMEEX,D,10/7/2020,12.140,12.200,12.170,0.000,1215153 HAMEEX,D,10/8/2020,12.190,12.250,12.220,0.000,1214560 HAMEEX,D,10/9/2020,12.200,12.270,12.230,0.000,1214847 HAMEEX,D,10/12/2020,12.200,12.260,12.230,0.000,1214847 HAMEEX,D,10/13/2020,12.200,12.270,12.230,0.000,1214196 HAMEEX,D,10/14/2020,12.190,12.260,12.220,0.000,1214196 HAMEEX,D,10/15/2020,12.160,12.230,12.190,0.000,1214196 HAMEEX,D,10/16/2020,12.160,12.230,12.190,0.000,1215181 HAMEEX,D,10/19/2020,12.130,12.200,12.160,0.000,1218412 HAMEEX,D,10/20/2020,12.150,12.220,12.180,0.000,1218139 HAMEEX,D,10/21/2020,12.120,12.190,12.150,0.000,1218139 HAMEEX,D,10/22/2020,12.090,12.160,12.120,0.000,1218150 HAMEEX,D,10/23/2020,12.110,12.180,12.140,0.000,1216500 HAMEEX,D,10/26/2020,12.040,12.100,12.070,0.000,1214910 HAMEEX,D,10/27/2020,12.040,12.110,12.070,0.000,1216502 HAMEEX,D,10/29/2020,11.910,11.980,11.940,0.000,1216502 HAMEEX,D,10/30/2020,11.910,11.980,11.940,0.000,1215444 HAMEEX,D,11/2/2020,11.930,12.000,11.960,0.000,1215444 HAMEEX,D,11/3/2020,11.960,12.030,11.990,0.000,1215444 HAMEEX,D,11/4/2020,12.020,12.090,12.050,0.000,1212545 HAMEEX,D,11/5/2020,12.050,12.120,12.080,0.000,1212767 HAMEEX,D,11/6/2020,12.090,12.160,12.120,0.000,1212767 HAMEEX,D,11/9/2020,12.290,12.350,12.320,0.000,1212767 HAMEEX,D,11/10/2020,12.290,12.360,12.320,0.000,1214839 HAMEEX,D,11/11/2020,12.360,12.420,12.390,0.000,1214839 HAMEEX,D,11/12/2020,12.300,12.370,12.330,0.000,1217019 HAMEEX,D,11/13/2020,12.320,12.390,12.350,0.000,1217019 HAMEEX,D,11/16/2020,12.430,12.500,12.460,0.000,1212751 HAMEEX,D,11/17/2020,12.460,12.530,12.490,0.000,1214107 HAMEEX,D,11/19/2020,12.510,12.580,12.550,0.000,1215469 HAMEEX,D,11/20/2020,12.510,12.580,12.540,0.000,1219853 HAMEEX,D,11/23/2020,12.570,12.640,12.600,0.000,1219853 HAMEEX,D,11/24/2020,12.650,12.720,12.680,0.000,1222551 HAMEEX,D,11/25/2020,12.730,12.800,12.760,0.000,1231209 HAMEEX,D,11/26/2020,12.770,12.840,12.800,0.000,1235127 HAMEEX,D,11/27/2020,12.770,12.840,12.810,0.000,1237862 HAMEEX,D,11/30/2020,12.730,12.800,12.770,0.000,1240673 HAMEEX,D,12/1/2020,12.770,12.840,12.800,0.000,1240673 HAMEEX,D,12/2/2020,12.720,12.790,12.750,0.000,1240673 HAMEEX,D,12/3/2020,12.760,12.830,12.790,0.000,1241215 HAMEEX,D,12/4/2020,12.800,12.870,12.830,0.000,1241215 HAMEEX,D,12/7/2020,12.860,12.940,12.900,0.000,1241527 HAMEEX,D,12/8/2020,12.860,12.930,12.900,0.000,1243442 HAMEEX,D,12/9/2020,12.880,12.950,12.910,0.000,1244711 HAMEEX,D,12/10/2020,12.850,12.920,12.890,0.000,1251187 HAMEEX,D,12/11/2020,12.860,12.930,12.890,0.000,1248841 HAMEEX,D,12/14/2020,12.880,12.950,12.910,0.000,1248841 HAMEEX,D,12/15/2020,12.890,12.970,12.930,0.000,1248841 HAMEEX,D,12/16/2020,12.910,12.980,12.940,0.000,1248841 HAMEEX,D,12/17/2020,12.930,13.000,12.960,0.000,1251302 HAMEEX,D,12/18/2020,12.920,12.990,12.950,0.000,1251225 HAMEEX,D,12/21/2020,12.890,12.960,12.920,0.000,1251225 HAMEEX,D,12/22/2020,12.930,13.000,12.970,0.000,1251225 HAMEEX,D,12/23/2020,12.950,13.020,12.990,0.000,1249959 HAMEEX,D,12/24/2020,12.950,13.030,12.990,0.000,1256936 HAMEEX,D,12/28/2020,12.990,13.060,13.020,0.000,1256936 HAMEEX,D,12/29/2020,12.980,13.050,13.010,0.000,1256936 HAMEEX,D,12/30/2020,13.020,13.090,13.060,0.000,1256936 HAMEEX,D,12/31/2020,13.020,13.090,13.050,0.000,1256705 HAMEEX,D,1/1/2021,13.020,13.090,13.050,0.000,1256705 HAMEEX,D,1/5/2021,13.070,13.140,13.100,0.000,1256689 HAMEEX,D,1/7/2021,13.130,13.200,13.160,0.000,1264158 HAMEEX,D,1/8/2021,13.140,13.220,13.180,0.000,1264370 HAMEEX,D,1/11/2021,13.130,13.200,13.160,0.000,1264370 HAMEEX,D,1/12/2021,13.130,13.200,13.160,0.000,1266507 HAMEEX,D,1/13/2021,13.140,13.210,13.170,0.000,1259562 HAMEEX,D,1/14/2021,13.110,13.190,13.150,0.000,1259562 HAMEEX,D,1/15/2021,13.100,13.170,13.130,0.000,1259562 HAMEEX,D,1/18/2021,13.100,13.170,13.130,0.000,1259546 HAMEEX,D,1/19/2021,13.130,13.200,13.160,0.000,1260583 HAMEEX,D,1/20/2021,13.160,13.230,13.190,0.000,1260583 HAMEEX,D,1/21/2021,13.160,13.230,13.190,0.000,1259528 HAMEEX,D,1/22/2021,13.180,13.260,13.220,0.000,1259528 HAMEEX,D,1/25/2021,13.170,13.240,13.200,0.000,1259528 HAMEEX,D,1/26/2021,13.170,13.240,13.200,0.000,1259528 HAMEEX,D,1/27/2021,13.110,13.180,13.140,0.000,1259528 HAMEEX,D,1/28/2021,13.100,13.170,13.130,0.000,1259528 HAMEEX,D,1/29/2021,13.040,13.110,13.070,0.000,1259528 HAMEEX,D,2/1/2021,13.070,13.140,13.100,0.000,1258763 HAMEEX,D,2/2/2021,13.110,13.180,13.140,0.000,1258513 HAMEEX,D,2/3/2021,13.150,13.220,13.180,0.000,1259063 HAMEEX,D,2/4/2021,13.150,13.230,13.190,0.000,1259278 HAMEEX,D,2/5/2021,13.190,13.260,13.230,0.000,1261712 HAMEEX,D,2/8/2021,13.250,13.320,13.280,0.000,1258426 HAMEEX,D,2/9/2021,13.230,13.310,13.270,0.000,1258426 HAMEEX,D,2/10/2021,13.260,13.340,13.300,0.000,1258426 HAMEEX,D,2/11/2021,13.260,13.330,13.290,0.000,1256803 HAMEEX,D,2/12/2021,13.280,13.350,13.310,0.000,1256803 HAMEEX,D,2/15/2021,13.310,13.390,13.350,0.000,1256803 HAMEEX,D,2/16/2021,13.290,13.360,13.320,0.000,1256803 HAMEEX,D,2/17/2021,13.280,13.350,13.310,0.000,1256803 HAMEEX,D,2/18/2021,13.230,13.300,13.260,0.000,1256606 HAMEEX,D,2/19/2021,13.280,13.350,13.310,0.000,1256606 HAMEEX,D,2/22/2021,13.240,13.310,13.270,0.000,1260387 HAMEEX,D,2/23/2021,13.200,13.270,13.230,0.000,1260387 HAMEEX,D,2/24/2021,13.200,13.270,13.230,0.000,1260276 HAMEEX,D,2/25/2021,13.170,13.240,13.200,0.000,1259997 HAMEEX,D,2/26/2021,13.140,13.210,13.170,0.000,1259997 HAMEEX,D,3/1/2021,13.190,13.260,13.220,0.000,1263633 HAMEEX,D,3/2/2021,13.220,13.300,13.260,0.000,1263633 HAMEEX,D,3/3/2021,13.210,13.290,13.250,0.000,1264010 HAMEEX,D,3/4/2021,13.220,13.290,13.250,0.000,1264225 HAMEEX,D,3/5/2021,13.220,13.290,13.250,0.000,1264225 HAMEEX,D,3/8/2021,13.230,13.300,13.260,0.000,1264225 HAMEEX,D,3/9/2021,13.240,13.320,13.280,0.000,1264225 HAMEEX,D,3/10/2021,13.250,13.330,13.290,0.000,1264376 HAMEEX,D,3/11/2021,13.290,13.360,13.320,0.000,1251627 HAMEEX,D,3/12/2021,13.290,13.360,13.320,0.000,1251852 HAMEEX,D,3/16/2021,13.300,13.370,13.330,0.000,1253353 HAMEEX,D,3/17/2021,13.310,13.380,13.340,0.000,1253353 HAMEEX,D,3/19/2021,13.240,13.320,13.280,0.000,1253457 HAMEEX,D,3/22/2021,13.230,13.300,13.260,0.000,1253457 HAMEEX,D,3/23/2021,13.220,13.290,13.250,0.000,1253457 HAMEEX,D,3/24/2021,13.210,13.290,13.250,0.000,1254061 HAMEEX,D,3/26/2021,13.280,13.350,13.310,0.000,1254061 HAMEEX,D,3/29/2021,13.280,13.350,13.310,0.000,1254061 HAMEEX,D,3/30/2021,13.340,13.410,13.370,0.000,1253839 HAMEEX,D,3/31/2021,13.340,13.410,13.370,0.000,1253988 HAMEEX,D,4/1/2021,13.360,13.430,13.390,0.000,1253988 HAMEEX,D,4/2/2021,13.360,13.430,13.390,0.000,1257556 HAMEEX,D,4/5/2021,13.370,13.440,13.400,0.000,1258115 HAMEEX,D,4/6/2021,13.370,13.450,13.410,0.000,1258115 HAMEEX,D,4/7/2021,13.410,13.480,13.440,0.000,1258115 HAMEEX,D,4/8/2021,13.420,13.500,13.460,0.000,1258327 HAMEEX,D,4/9/2021,13.440,13.520,13.480,0.000,1257947 HAMEEX,D,4/12/2021,13.450,13.530,13.490,0.000,1254534 HAMEEX,D,4/13/2021,13.450,13.530,13.480,0.000,1254362 HAMEEX,D,4/14/2021,13.450,13.530,13.490,0.000,1253620 HAMEEX,D,4/15/2021,13.470,13.540,13.500,0.000,1253813 HAMEEX,D,4/16/2021,13.470,13.550,13.510,0.000,1253798 HAMEEX,D,4/19/2021,13.420,13.500,13.460,0.000,1254684 HAMEEX,D,4/20/2021,13.400,13.470,13.430,0.000,1254684 HAMEEX,D,4/21/2021,13.460,13.530,13.490,0.000,1254684 HAMEEX,D,4/22/2021,13.480,13.560,13.520,0.000,1259069 HAMEEX,D,4/23/2021,13.510,13.580,13.540,0.000,1258874 HAMEEX,D,4/26/2021,13.530,13.610,13.570,0.000,1258874 HAMEEX,D,4/27/2021,13.510,13.580,13.540,0.000,1271087 HAMEEX,D,4/28/2021,13.540,13.610,13.570,0.000,1270687 HAMEEX,D,4/29/2021,13.660,13.740,13.700,0.000,1270694 HAMEEX,D,5/5/2021,13.700,13.780,13.740,0.000,1270544 HAMEEX,D,5/6/2021,13.640,13.710,13.670,0.000,1270740 HAMEEX,D,5/7/2021,13.600,13.680,13.640,0.000,1270740 HAMEEX,D,5/10/2021,13.590,13.660,13.620,0.000,1270740 HAMEEX,D,5/11/2021,13.540,13.620,13.580,0.000,1270035 HAMEEX,D,5/12/2021,13.540,13.610,13.570,0.000,1270035 HAMEEX,D,5/13/2021,13.550,13.630,13.590,0.000,1270035 HAMEEX,D,5/14/2021,13.600,13.670,13.630,0.000,1277463 HAMEEX,D,5/17/2021,13.570,13.650,13.610,0.000,1281135 HAMEEX,D,5/18/2021,13.590,13.670,13.630,0.000,1281586 HAMEEX,D,5/19/2021,13.520,13.600,13.550,0.000,1281586 HAMEEX,D,5/20/2021,13.570,13.640,13.600,0.000,1285361 HAMEEX,D,5/21/2021,13.560,13.630,13.590,0.000,1286209 HAMEEX,D,5/24/2021,13.610,13.680,13.640,0.000,1286209 HAMEEX,D,5/25/2021,13.580,13.650,13.610,0.000,1300359 HAMEEX,D,5/26/2021,13.620,13.700,13.650,0.000,1297689 HAMEEX,D,5/27/2021,13.640,13.720,13.670,0.000,1381180 HAMEEX,D,5/28/2021,13.680,13.750,13.710,0.000,1387761 HAMEEX,D,5/31/2021,13.680,13.750,13.710,0.000,1387761 HAMEEX,D,6/1/2021,13.700,13.770,13.730,0.000,1389949 HAMEEX,D,6/2/2021,13.710,13.790,13.750,0.000,1398820 HAMEEX,D,6/3/2021,13.710,13.790,13.750,0.000,1420460 HAMEEX,D,6/4/2021,13.750,13.830,13.790,0.000,1431703 HAMEEX,D,6/7/2021,13.770,13.840,13.800,0.000,1425848 HAMEEX,D,6/8/2021,13.760,13.830,13.790,0.000,1426645 HAMEEX,D,6/9/2021,13.750,13.830,13.790,0.000,1433884 HAMEEX,D,6/10/2021,13.770,13.850,13.810,0.000,1433383 HAMEEX,D,6/14/2021,13.800,13.870,13.830,0.000,1433383 HAMEEX,D,6/15/2021,13.780,13.860,13.820,0.000,1433383 HAMEEX,D,6/16/2021,13.770,13.850,13.800,0.000,1433383 HAMEEX,D,6/17/2021,13.790,13.860,13.820,0.000,1438120 HAMEEX,D,6/18/2021,13.740,13.820,13.780,0.000,1437035 HAMEEX,D,6/22/2021,13.760,13.840,13.800,0.000,1437035 HAMEEX,D,6/23/2021,13.770,13.840,13.800,0.000,1437596 HAMEEX,D,6/24/2021,13.790,13.860,13.820,0.000,1441784 HAMEEX,D,6/25/2021,13.810,13.890,13.850,0.000,1441764 HAMEEX,D,6/28/2021,13.810,13.890,13.850,0.000,1450262 HAMEEX,D,6/29/2021,13.780,13.860,13.820,0.000,1453843 HAMEEX,D,6/30/2021,13.780,13.860,13.820,0.000,1453843 HAMEEX,D,7/1/2021,13.780,13.860,13.810,0.000,1453843 HAMEEX,D,7/2/2021,13.800,13.880,13.840,0.000,1454559 HAMEEX,D,7/5/2021,13.770,13.850,13.800,0.000,1454559 HAMEEX,D,7/6/2021,13.780,13.850,13.810,0.000,1455282 HAMEEX,D,7/7/2021,13.770,13.850,13.810,0.000,1455282 HAMEEX,D,7/9/2021,13.780,13.860,13.820,0.000,1454968 HAMEEX,D,7/12/2021,13.770,13.850,13.810,0.000,1454968 HAMEEX,D,7/13/2021,13.780,13.850,13.810,0.000,1453377 HAMEEX,D,7/14/2021,13.790,13.860,13.820,0.000,1451567 HAMEEX,D,7/15/2021,13.770,13.840,13.800,0.000,1448436 HAMEEX,D,7/16/2021,13.760,13.830,13.790,0.000,1448436 HAMEEX,D,7/19/2021,13.630,13.710,13.670,0.000,1448725 HAMEEX,D,7/20/2021,13.690,13.770,13.720,0.000,1448438 HAMEEX,D,7/21/2021,13.750,13.820,13.780,0.000,1448438 HAMEEX,D,7/22/2021,13.750,13.820,13.780,0.000,1448507 HAMEEX,D,7/23/2021,13.780,13.850,13.810,0.000,1453731 HAMEEX,D,7/26/2021,13.800,13.880,13.840,0.000,1456626 HAMEEX,D,7/27/2021,13.810,13.880,13.840,0.000,1459261 HAMEEX,D,7/28/2021,13.820,13.900,13.850,0.000,1459261 HAMEEX,D,7/29/2021,13.830,13.910,13.860,0.000,1459705 HAMEEX,D,7/30/2021,13.820,13.890,13.850,0.000,1459705 HAMEEX,D,8/2/2021,13.860,13.940,13.900,0.000,1459705 HAMEEX,D,8/3/2021,13.870,13.950,13.900,0.000,1459705 HAMEEX,D,8/4/2021,13.880,13.960,13.910,0.000,1459705 HAMEEX,D,8/5/2021,13.930,14.010,13.970,0.000,1459900 HAMEEX,D,8/6/2021,13.910,13.980,13.940,0.000,1473901 HAMEEX,D,8/10/2021,13.960,14.040,14.000,0.000,1483833 HAMEEX,D,8/11/2021,13.980,14.050,14.010,0.000,1493149 HAMEEX,D,8/13/2021,13.990,14.060,14.020,0.000,1493149 HAMEEX,D,8/16/2021,13.990,14.060,14.020,0.000,1493149 HAMEEX,D,8/17/2021,13.970,14.050,14.010,0.000,1493149 HAMEEX,D,8/19/2021,13.890,13.970,13.920,0.000,1493226 HAMEEX,D,8/20/2021,13.950,14.020,13.980,0.000,1493226 HAMEEX,D,8/23/2021,13.990,14.070,14.030,0.000,1493226 HAMEEX,D,8/24/2021,14.010,14.090,14.040,0.000,1493652 HAMEEX,D,8/25/2021,14.040,14.120,14.080,0.000,1493536 HAMEEX,D,8/26/2021,14.010,14.090,14.050,0.000,1495788 HAMEEX,D,8/27/2021,14.040,14.120,14.080,0.000,1504539 HAMEEX,D,8/30/2021,14.070,14.140,14.100,0.000,1504539 HAMEEX,D,8/31/2021,14.060,14.140,14.090,0.000,1504539 HAMEEX,D,9/1/2021,14.070,14.150,14.100,0.000,1504681 HAMEEX,D,9/2/2021,14.060,14.130,14.090,0.000,1504867 HAMEEX,D,9/3/2021,14.070,14.140,14.100,0.000,1504769 HAMEEX,D,9/6/2021,14.080,14.160,14.120,0.000,1505363 HAMEEX,D,9/7/2021,14.070,14.150,14.110,0.000,1506105 HAMEEX,D,9/8/2021,14.070,14.150,14.100,0.000,1505352 HAMEEX,D,9/9/2021,14.050,14.130,14.080,0.000,1506343 HAMEEX,D,9/10/2021,14.030,14.110,14.060,0.000,1510148 HAMEEX,D,9/13/2021,14.040,14.120,14.080,0.000,1509793 HAMEEX,D,9/14/2021,14.030,14.100,14.060,0.000,1509688 HAMEEX,D,9/16/2021,14.070,14.150,14.100,0.000,1510683 HAMEEX,D,9/17/2021,14.040,14.120,14.080,0.000,1510683 HAMEEX,D,9/20/2021,13.930,14.000,13.960,0.000,1516862 HAMEEX,D,9/21/2021,13.940,14.020,13.980,0.000,1516771 HAMEEX,D,9/22/2021,14.000,14.080,14.040,0.000,1516569 HAMEEX,D,9/23/2021,14.000,14.080,14.030,0.000,1516402 HAMEEX,D,9/24/2021,13.980,14.060,14.020,0.000,1516905 HAMEEX,D,9/27/2021,13.970,14.050,14.010,0.000,1516101 HAMEEX,D,9/28/2021,13.870,13.950,13.910,0.000,1515595 HAMEEX,D,9/29/2021,13.890,13.970,13.930,0.000,1516098 HAMEEX,D,9/30/2021,13.860,13.930,13.890,0.000,1516098 HAMEEX,D,10/1/2021,13.880,13.960,13.910,0.000,1514934 HAMEEX,D,10/4/2021,13.840,13.920,13.870,0.000,1513416 HAMEEX,D,10/5/2021,13.930,14.010,13.960,0.000,1513560 HAMEEX,D,10/6/2021,13.880,13.960,13.920,0.000,1513560 HAMEEX,D,10/7/2021,13.940,14.020,13.970,0.000,1514105 HAMEEX,D,10/8/2021,13.930,14.010,13.970,0.000,1513777 HAMEEX,D,10/11/2021,13.920,13.990,13.950,0.000,1513777 HAMEEX,D,10/12/2021,13.910,13.990,13.950,0.000,1513777 HAMEEX,D,10/13/2021,13.910,13.980,13.940,0.000,1513274 HAMEEX,D,10/14/2021,13.940,14.010,13.970,0.000,1513274 HAMEEX,D,10/15/2021,13.960,14.040,14.000,0.000,1517125 HAMEEX,D,10/18/2021,13.960,14.030,13.990,0.000,1517759 HAMEEX,D,10/19/2021,13.980,14.050,14.010,0.000,1517759 HAMEEX,D,10/20/2021,14.010,14.080,14.040,0.000,1517759 HAMEEX,D,10/21/2021,14.000,14.080,14.040,0.000,1517831 HAMEEX,D,10/22/2021,14.030,14.110,14.070,0.000,1518541 HAMEEX,D,10/25/2021,14.020,14.100,14.060,0.000,1520336 HAMEEX,D,10/26/2021,14.050,14.120,14.080,0.000,1520336 HAMEEX,D,10/27/2021,14.040,14.110,14.070,0.000,1521401 HAMEEX,D,10/29/2021,14.030,14.110,14.070,0.000,1520969 HAMEEX,D,11/1/2021,14.060,14.140,14.100,0.000,1520969 HAMEEX,D,11/2/2021,14.060,14.130,14.090,0.000,1527531 HAMEEX,D,11/3/2021,14.080,14.150,14.110,0.000,1529653 HAMEEX,D,11/4/2021,14.090,14.170,14.130,0.000,1531304 HAMEEX,D,11/5/2021,14.090,14.170,14.130,0.000,1531304 HAMEEX,D,11/8/2021,14.130,14.210,14.170,0.000,1531014 HAMEEX,D,11/9/2021,14.090,14.170,14.130,0.000,1532140 HAMEEX,D,11/10/2021,14.110,14.190,14.150,0.000,1538911 HAMEEX,D,11/11/2021,14.120,14.190,14.150,0.000,1540113 HAMEEX,D,11/12/2021,14.110,14.190,14.150,0.000,1539808 HAMEEX,D,11/15/2021,14.110,14.180,14.140,0.000,1539375 HAMEEX,D,11/16/2021,14.120,14.200,14.160,0.000,1550752 HAMEEX,D,11/17/2021,14.130,14.210,14.170,0.000,1550752 HAMEEX,D,11/18/2021,14.120,14.200,14.150,0.000,1550821 HAMEEX,D,11/19/2021,14.110,14.190,14.140,0.000,1554345 HAMEEX,D,11/22/2021,14.080,14.160,14.120,0.000,1554345 HAMEEX,D,11/23/2021,14.020,14.090,14.050,0.000,1554345 HAMEEX,D,11/24/2021,14.020,14.100,14.060,0.000,1553822 HAMEEX,D,11/25/2021,14.060,14.140,14.100,0.000,1561634 HAMEEX,D,11/26/2021,13.880,13.950,13.910,0.000,1564046 HAMEEX,D,11/29/2021,13.970,14.050,14.010,0.000,1567640 HAMEEX,D,11/30/2021,13.900,13.970,13.930,0.000,1567640 HAMEEX,D,12/1/2021,13.960,14.040,14.000,0.000,1567640 HAMEEX,D,12/2/2021,13.940,14.020,13.970,0.000,1566524 HAMEEX,D,12/3/2021,13.940,14.010,13.970,0.000,1566524 HAMEEX,D,12/6/2021,13.950,14.030,13.990,0.000,1566852 HAMEEX,D,12/7/2021,14.010,14.090,14.040,0.000,1564595 HAMEEX,D,12/8/2021,14.000,14.070,14.030,0.000,1565396 HAMEEX,D,12/9/2021,14.000,14.070,14.030,0.000,1565610 HAMEEX,D,12/10/2021,14.000,14.080,14.040,0.000,1565610 HAMEEX,D,12/13/2021,13.980,14.050,14.010,0.000,1565610 HAMEEX,D,12/14/2021,13.960,14.030,13.990,0.000,1564689 HAMEEX,D,12/15/2021,13.980,14.060,14.020,0.000,1563584 HAMEEX,D,12/16/2021,13.990,14.070,14.030,0.000,1561370 HAMEEX,D,12/17/2021,13.990,14.060,14.020,0.000,1561370 HAMEEX,D,12/20/2021,13.930,14.010,13.970,0.000,1561370 HAMEEX,D,12/21/2021,13.970,14.050,14.010,0.000,1559335 HAMEEX,D,12/22/2021,13.970,14.050,14.000,0.000,1559942 HAMEEX,D,12/23/2021,14.010,14.080,14.040,0.000,1555212 HAMEEX,D,12/24/2021,14.000,14.080,14.040,0.000,1556630 HAMEEX,D,12/28/2021,14.020,14.090,14.050,0.000,1558764 HAMEEX,D,12/29/2021,14.020,14.100,14.060,0.000,1558764 HAMEEX,D,12/30/2021,14.020,14.100,14.060,0.000,1558638 HAMEEX,D,12/31/2021,14.030,14.110,14.070,0.000,1558638 HAMEEX,D,1/1/2022,14.030,14.110,14.070,0.000,3211009 HAMEEX,D,1/3/2022,14.050,14.130,14.090,0.000,3211009 HAMEEX,D,1/4/2022,14.110,14.190,14.140,0.000,3211009 HAMEEX,D,1/5/2022,14.050,14.120,14.080,0.000,3209949 HAMEEX,D,1/7/2022,14.050,14.130,14.090,0.000,3210865 HAMEEX,D,1/10/2022,14.050,14.120,14.080,0.000,3210012 HAMEEX,D,1/11/2022,14.080,14.160,14.120,0.000,3212078 HAMEEX,D,1/12/2022,14.130,14.210,14.160,0.000,3204964 HAMEEX,D,1/13/2022,14.100,14.180,14.140,0.000,3207608 HAMEEX,D,1/14/2022,14.070,14.150,14.110,0.000,3206479 HAMEEX,D,1/17/2022,14.090,14.170,14.130,0.000,3206751 HAMEEX,D,1/18/2022,14.030,14.110,14.060,0.000,3232329 HAMEEX,D,1/19/2022,14.050,14.130,14.090,0.000,3230586 HAMEEX,D,1/20/2022,14.030,14.110,14.070,0.000,3230680 HAMEEX,D,1/21/2022,13.960,14.040,14.000,0.000,3229783 HAMEEX,D,1/25/2022,13.870,13.940,13.900,0.000,3229285 HAMEEX,D,1/26/2022,13.900,13.970,13.930,0.000,3236693 HAMEEX,D,1/27/2022,13.890,13.970,13.930,0.000,3236588 HAMEEX,D,1/28/2022,13.890,13.970,13.920,0.000,3234902 HAMEEX,D,1/31/2022,13.950,14.030,13.980,0.000,3235476 HAMEEX,D,2/1/2022,13.990,14.070,14.030,0.000,3241174 HAMEEX,D,2/2/2022,14.010,14.080,14.040,0.000,3241023 HAMEEX,D,2/3/2022,13.960,14.030,13.990,0.000,3240768 HAMEEX,D,2/4/2022,13.930,14.000,13.960,0.000,3244151 HAMEEX,D,2/7/2022,13.900,13.970,13.930,0.000,3243251 HAMEEX,D,2/8/2022,13.890,13.970,13.930,0.000,3244482 HAMEEX,D,2/9/2022,13.940,14.020,13.980,0.000,3246891 HAMEEX,D,2/10/2022,13.920,14.000,13.950,0.000,3242716 HAMEEX,D,2/11/2022,13.930,14.000,13.960,0.000,3244000 HAMEEX,D,2/14/2022,13.850,13.930,13.890,0.000,3243797 HAMEEX,D,2/15/2022,13.910,13.980,13.940,0.000,3239769 HAMEEX,D,2/16/2022,13.930,14.000,13.960,0.000,3239670 HAMEEX,D,2/17/2022,13.870,13.950,13.910,0.000,3238167 HAMEEX,D,2/18/2022,13.860,13.930,13.890,0.000,3239552 HAMEEX,D,2/21/2022,13.840,13.910,13.870,0.000,3239456 HAMEEX,D,2/22/2022,13.780,13.860,13.810,0.000,3238921 HAMEEX,D,2/24/2022,13.590,13.670,13.620,0.000,3235851 HAMEEX,D,2/25/2022,13.740,13.820,13.770,0.000,3235783 HAMEEX,D,2/28/2022,13.640,13.710,13.670,0.000,3236978 HAMEEX,D,3/1/2022,13.590,13.670,13.630,0.000,3235570 HAMEEX,D,3/2/2022,13.600,13.670,13.630,0.000,3238481 HAMEEX,D,3/3/2022,13.610,13.690,13.650,0.000,3238619 HAMEEX,D,3/4/2022,13.520,13.600,13.560,0.000,3241505 HAMEEX,D,3/8/2022,13.370,13.450,13.410,0.000,3239953 HAMEEX,D,3/9/2022,13.430,13.510,13.470,0.000,3235952 HAMEEX,D,3/10/2022,13.380,13.450,13.410,0.000,3234442 HAMEEX,D,3/11/2022,13.420,13.490,13.450,0.000,3234975 HAMEEX,D,3/14/2022,13.420,13.490,13.450,0.000,3234975 HAMEEX,D,3/15/2022,13.410,13.480,13.440,0.000,3234635 HAMEEX,D,3/16/2022,13.540,13.610,13.570,0.000,3234635 HAMEEX,D,3/17/2022,13.560,13.640,13.600,0.000,3234728 HAMEEX,D,3/18/2022,13.610,13.690,13.650,0.000,3235474 HAMEEX,D,3/21/2022,13.660,13.740,13.700,0.000,3235474 HAMEEX,D,3/22/2022,13.680,13.750,13.710,0.000,3235474 HAMEEX,D,3/23/2022,13.650,13.720,13.680,0.000,3237438 HAMEEX,D,3/24/2022,13.630,13.710,13.670,0.000,3241619 HAMEEX,D,3/28/2022,13.650,13.730,13.690,0.000,3241459 HAMEEX,D,3/29/2022,13.680,13.750,13.710,0.000,3240945 HAMEEX,D,3/30/2022,13.680,13.750,13.710,0.000,3240719 HAMEEX,D,3/31/2022,13.640,13.720,13.680,0.000,3240719 HAMEEX,D,4/1/2022,13.710,13.780,13.740,0.000,3196823 HAMEEX,D,4/4/2022,13.750,13.820,13.780,0.000,3203960 HAMEEX,D,4/5/2022,13.720,13.800,13.760,0.000,3203960 HAMEEX,D,4/6/2022,13.690,13.770,13.730,0.000,3203101 HAMEEX,D,4/7/2022,13.680,13.750,13.710,0.000,3203149 HAMEEX,D,4/8/2022,13.770,13.850,13.810,0.000,3203149 HAMEEX,D,4/11/2022,13.730,13.800,13.760,0.000,3203149 HAMEEX,D,4/12/2022,13.730,13.800,13.760,0.000,3206765 HAMEEX,D,4/13/2022,13.790,13.860,13.820,0.000,3206189 HAMEEX,D,4/14/2022,13.790,13.870,13.830,0.000,3224290 HAMEEX,D,4/15/2022,13.780,13.860,13.820,0.000,3240251 HAMEEX,D,4/18/2022,13.790,13.870,13.830,0.000,3240251 HAMEEX,D,4/20/2022,13.830,13.900,13.860,0.000,3239027 HAMEEX,D,4/21/2022,13.760,13.840,13.800,0.000,3239116 HAMEEX,D,4/27/2022,13.650,13.720,13.680,0.000,3239981 HAMEEX,D,4/28/2022,13.720,13.790,13.750,0.000,3239981 HAMEEX,D,4/29/2022,13.660,13.740,13.700,0.000,3239981 HAMEEX,D,5/3/2022,13.630,13.710,13.670,0.000,3239981 HAMEEX,D,5/4/2022,13.700,13.770,13.730,0.000,3234764 HAMEEX,D,5/5/2022,13.610,13.680,13.640,0.000,3234867 HAMEEX,D,5/6/2022,13.560,13.630,13.590,0.000,3232366 HAMEEX,D,5/9/2022,13.370,13.450,13.410,0.000,3232366 HAMEEX,D,5/10/2022,13.400,13.470,13.430,0.000,3232307 HAMEEX,D,5/11/2022,13.410,13.480,13.440,0.000,3232307 HAMEEX,D,5/12/2022,13.380,13.450,13.410,0.000,3227429 HAMEEX,D,5/13/2022,13.480,13.560,13.520,0.000,3236747 HAMEEX,D,5/16/2022,13.470,13.540,13.500,0.000,3236743 HAMEEX,D,5/17/2022,13.520,13.590,13.550,0.000,3236540 HAMEEX,D,5/18/2022,13.470,13.550,13.510,0.000,3235771 HAMEEX,D,5/19/2022,13.410,13.490,13.450,0.000,3235865 HAMEEX,D,5/20/2022,13.420,13.500,13.460,0.000,3218714 HAMEEX,D,5/23/2022,13.430,13.500,13.460,0.000,3219071 HAMEEX,D,5/24/2022,13.400,13.480,13.440,0.000,3219071 HAMEEX,D,5/25/2022,13.450,13.530,13.490,0.000,3218884 HAMEEX,D,5/26/2022,13.490,13.560,13.520,0.000,3215602 HAMEEX,D,5/27/2022,13.540,13.620,13.580,0.000,3213505 HAMEEX,D,5/30/2022,13.570,13.640,13.600,0.000,3213193 HAMEEX,D,5/31/2022,13.540,13.610,13.570,0.000,3213193 HAMEEX,D,6/1/2022,13.550,13.630,13.580,0.000,3213129 HAMEEX,D,6/2/2022,13.560,13.640,13.600,0.000,3213203 HAMEEX,D,6/3/2022,13.560,13.640,13.600,0.000,3213203 HAMEEX,D,6/6/2022,13.550,13.620,13.580,0.000,3212194 HAMEEX,D,6/7/2022,13.560,13.630,13.590,0.000,3212069 HAMEEX,D,6/8/2022,13.500,13.580,13.540,0.000,3234531 HAMEEX,D,6/9/2022,13.440,13.510,13.470,0.000,3234531 HAMEEX,D,6/10/2022,13.370,13.440,13.400,0.000,3233436 HAMEEX,D,6/14/2022,13.210,13.280,13.240,0.000,3233224 HAMEEX,D,6/15/2022,13.220,13.290,13.250,0.000,3233224 HAMEEX,D,6/16/2022,13.130,13.200,13.160,0.000,3235628 HAMEEX,D,6/17/2022,13.120,13.190,13.150,0.000,3235030 HAMEEX,D,6/20/2022,13.120,13.200,13.160,0.000,3234427 HAMEEX,D,6/21/2022,13.180,13.250,13.210,0.000,3241974 HAMEEX,D,6/22/2022,13.160,13.230,13.190,0.000,3241450 HAMEEX,D,6/23/2022,13.170,13.240,13.200,0.000,3241162 HAMEEX,D,6/24/2022,13.220,13.290,13.250,0.000,3241162 HAMEEX,D,6/27/2022,13.220,13.300,13.260,0.000,3241162 HAMEEX,D,6/28/2022,13.210,13.290,13.250,0.000,3240914 HAMEEX,D,6/29/2022,13.190,13.270,13.230,0.000,3240914 HAMEEX,D,6/30/2022,13.180,13.250,13.210,0.000,3240914 HAMEEX,D,7/4/2022,13.200,13.270,13.230,0.000,3238823 HAMEEX,D,7/5/2022,13.160,13.230,13.190,0.000,3237402 HAMEEX,D,7/6/2022,13.220,13.290,13.250,0.000,3235730 HAMEEX,D,7/7/2022,13.290,13.360,13.320,0.000,3235499 HAMEEX,D,7/8/2022,13.290,13.360,13.320,0.000,3204831 HAMEEX,D,7/12/2022,13.280,13.350,13.310,0.000,3204620 HAMEEX,D,7/13/2022,13.270,13.340,13.300,0.000,3203390 HAMEEX,D,7/14/2022,13.230,13.310,13.270,0.000,3205931 HAMEEX,D,7/15/2022,13.250,13.320,13.280,0.000,3203302 HAMEEX,D,7/18/2022,13.250,13.320,13.280,0.000,3203302 HAMEEX,D,7/19/2022,13.250,13.320,13.280,0.000,3201882 HAMEEX,D,7/20/2022,13.300,13.370,13.330,0.000,3201882 HAMEEX,D,7/21/2022,13.320,13.390,13.350,0.000,3201972 HAMEEX,D,7/22/2022,13.320,13.400,13.360,0.000,3202047 HAMEEX,D,7/25/2022,13.320,13.390,13.350,0.000,3201723 HAMEEX,D,7/26/2022,13.340,13.410,13.370,0.000,3199895 HAMEEX,D,7/27/2022,13.360,13.430,13.390,0.000,3199098 HAMEEX,D,7/28/2022,13.420,13.490,13.450,0.000,3198351 HAMEEX,D,7/29/2022,13.440,13.520,13.480,0.000,3198146 HAMEEX,D,8/1/2022,13.460,13.540,13.500,0.000,3198137 HAMEEX,D,8/2/2022,13.460,13.540,13.500,0.000,3192983 HAMEEX,D,8/3/2022,13.500,13.570,13.530,0.000,3192983 HAMEEX,D,8/4/2022,13.510,13.580,13.540,0.000,3192814 HAMEEX,D,8/5/2022,13.460,13.530,13.490,0.000,3192586 HAMEEX,D,8/8/2022,13.490,13.560,13.520,0.000,3192205 HAMEEX,D,8/9/2022,13.470,13.540,13.500,0.000,3191726 HAMEEX,D,8/10/2022,13.510,13.590,13.550,0.000,3191726 HAMEEX,D,8/11/2022,13.500,13.570,13.530,0.000,3191304 HAMEEX,D,8/12/2022,13.540,13.620,13.580,0.000,3188033 HAMEEX,D,8/16/2022,13.620,13.700,13.650,0.000,3187263 HAMEEX,D,8/17/2022,13.580,13.650,13.610,0.000,3190033 HAMEEX,D,8/18/2022,13.570,13.640,13.600,0.000,3189901 HAMEEX,D,8/19/2022,13.570,13.640,13.600,0.000,3189901 HAMEEX,D,8/22/2022,13.550,13.620,13.580,0.000,3189901 HAMEEX,D,8/23/2022,13.540,13.620,13.580,0.000,3188212 HAMEEX,D,8/24/2022,13.550,13.620,13.580,0.000,3190623 HAMEEX,D,8/25/2022,13.570,13.640,13.600,0.000,3187573 HAMEEX,D,8/26/2022,13.520,13.600,13.560,0.000,3187118 HAMEEX,D,8/29/2022,13.430,13.510,13.470,0.000,3187084 HAMEEX,D,8/30/2022,13.400,13.480,13.440,0.000,3185757 HAMEEX,D,8/31/2022,13.380,13.450,13.410,0.000,3188626 HAMEEX,D,9/1/2022,13.310,13.390,13.350,0.000,3188223 HAMEEX,D,9/2/2022,13.320,13.400,13.360,0.000,3186032 HAMEEX,D,9/5/2022,13.300,13.370,13.330,0.000,3186032 HAMEEX,D,9/6/2022,13.310,13.380,13.340,0.000,3185974 HAMEEX,D,9/7/2022,13.310,13.380,13.340,0.000,3185279 HAMEEX,D,9/8/2022,13.310,13.390,13.350,0.000,3185568 HAMEEX,D,9/9/2022,13.350,13.430,13.390,0.000,3185262 HAMEEX,D,9/13/2022,13.300,13.370,13.330,0.000,3180244 HAMEEX,D,9/14/2022,13.350,13.420,13.380,0.000,3183247 HAMEEX,D,9/15/2022,13.330,13.410,13.370,0.000,3174483 HAMEEX,D,9/16/2022,13.290,13.360,13.320,0.000,3174174 HAMEEX,D,9/19/2022,13.280,13.350,13.310,0.000,3174050 HAMEEX,D,9/20/2022,13.270,13.340,13.300,0.000,3173561 HAMEEX,D,9/21/2022,13.250,13.320,13.280,0.000,3173176 HAMEEX,D,9/22/2022,13.240,13.310,13.270,0.000,3173233 HAMEEX,D,9/23/2022,13.190,13.260,13.220,0.000,3163802 HAMEEX,D,9/26/2022,13.160,13.230,13.190,0.000,3162915 HAMEEX,D,9/27/2022,13.160,13.230,13.190,0.000,3162688 HAMEEX,D,9/28/2022,13.180,13.250,13.210,0.000,3160210 HAMEEX,D,9/29/2022,13.100,13.180,13.140,0.000,3159311 HAMEEX,D,9/30/2022,13.080,13.150,13.110,0.000,3158584 HAMEEX,D,10/3/2022,13.110,13.190,13.150,0.000,3160713 HAMEEX,D,10/4/2022,13.190,13.260,13.220,0.000,3159910 HAMEEX,D,10/5/2022,13.160,13.240,13.200,0.000,3159374 HAMEEX,D,10/6/2022,13.170,13.240,13.200,0.000,3159486 HAMEEX,D,10/7/2022,13.140,13.210,13.180,0.000,3159320 HAMEEX,D,10/10/2022,13.140,13.210,13.170,0.000,3159310 HAMEEX,D,10/11/2022,13.080,13.150,13.110,0.000,3159295 HAMEEX,D,10/12/2022,13.080,13.150,13.110,0.000,3159295 HAMEEX,D,10/13/2022,13.080,13.150,13.110,0.000,3176741 HAMEEX,D,10/14/2022,13.100,13.180,13.140,0.000,3176741 HAMEEX,D,10/17/2022,13.130,13.200,13.160,0.000,3176741 HAMEEX,D,10/18/2022,13.150,13.220,13.180,0.000,3169786 HAMEEX,D,10/19/2022,13.150,13.220,13.180,0.000,3169453 HAMEEX,D,10/20/2022,13.140,13.210,13.170,0.000,3169455 HAMEEX,D,10/21/2022,13.160,13.240,13.200,0.000,3165367 HAMEEX,D,10/24/2022,13.190,13.260,13.220,0.000,3165086 HAMEEX,D,10/25/2022,13.220,13.290,13.250,0.000,3164769 HAMEEX,D,10/26/2022,13.180,13.250,13.210,0.000,3164543 HAMEEX,D,10/27/2022,13.180,13.260,13.220,0.000,3164543 HAMEEX,D,11/1/2022,13.210,13.280,13.240,0.000,3166979 HAMEEX,D,11/2/2022,13.220,13.290,13.250,0.000,3165837 HAMEEX,D,11/3/2022,13.210,13.280,13.240,0.000,3170962 HAMEEX,D,11/4/2022,13.220,13.290,13.250,0.000,3170828 HAMEEX,D,11/7/2022,13.210,13.280,13.250,0.000,3170520 HAMEEX,D,11/8/2022,13.230,13.310,13.270,0.000,3170520 HAMEEX,D,11/9/2022,13.220,13.300,13.260,0.000,3170520 HAMEEX,D,11/10/2022,13.340,13.420,13.380,0.000,3171720 HAMEEX,D,11/11/2022,13.330,13.400,13.360,0.000,3185800 HAMEEX,D,11/14/2022,13.310,13.390,13.350,0.000,3185751 HAMEEX,D,11/15/2022,13.320,13.400,13.360,0.000,3183747 HAMEEX,D,11/16/2022,13.290,13.370,13.330,0.000,3183654 HAMEEX,D,11/17/2022,13.300,13.370,13.330,0.000,3184731 HAMEEX,D,11/18/2022,13.290,13.370,13.330,0.000,3184288 HAMEEX,D,11/21/2022,13.320,13.390,13.350,0.000,3183947 HAMEEX,D,11/22/2022,13.330,13.400,13.360,0.000,3180282 HAMEEX,D,11/23/2022,13.350,13.420,13.380,0.000,3183397 HAMEEX,D,11/24/2022,13.360,13.440,13.390,0.000,3179551 HAMEEX,D,11/25/2022,13.370,13.450,13.410,0.000,3175578 HAMEEX,D,11/28/2022,13.300,13.380,13.340,0.000,3175050 HAMEEX,D,11/29/2022,13.330,13.400,13.360,0.000,3175050 HAMEEX,D,11/30/2022,13.390,13.460,13.420,0.000,3175050 HAMEEX,D,12/1/2022,13.410,13.490,13.450,0.000,3172924 HAMEEX,D,12/2/2022,13.350,13.420,13.380,0.000,3172897 HAMEEX,D,12/5/2022,13.320,13.390,13.350,0.000,3172897 HAMEEX,D,12/6/2022,13.310,13.380,13.340,0.000,3172897 HAMEEX,D,12/7/2022,13.290,13.360,13.320,0.000,3172386 HAMEEX,D,12/8/2022,13.310,13.380,13.340,0.000,3172505 HAMEEX,D,12/9/2022,13.320,13.390,13.350,0.000,3172404 HAMEEX,D,12/12/2022,13.300,13.370,13.330,0.000,3172266 HAMEEX,D,12/13/2022,13.340,13.410,13.370,0.000,3172791 HAMEEX,D,12/14/2022,13.330,13.400,13.360,0.000,3172764 HAMEEX,D,12/15/2022,13.260,13.340,13.300,0.000,3176717 HAMEEX,D,12/16/2022,13.220,13.300,13.260,0.000,3176650 HAMEEX,D,12/19/2022,13.210,13.280,13.240,0.000,3174238 HAMEEX,D,12/20/2022,13.210,13.280,13.240,0.000,3173649 HAMEEX,D,12/21/2022,13.230,13.300,13.260,0.000,3178332 HAMEEX,D,12/22/2022,13.220,13.290,13.250,0.000,3178431 HAMEEX,D,12/23/2022,13.230,13.300,13.260,0.000,3178782 HAMEEX,D,12/27/2022,13.230,13.300,13.260,0.000,3178716 HAMEEX,D,12/28/2022,13.200,13.280,13.240,0.000,3174679 HAMEEX,D,12/29/2022,13.220,13.300,13.260,0.000,3174679 HAMEEX,D,12/30/2022,13.230,13.300,13.260,0.000,3169586 HAMEEX,D,1/2/2023,13.250,13.320,13.280,0.000,3169586 HAMEEX,D,1/3/2023,13.300,13.380,13.340,0.000,3186146 HAMEEX,D,1/4/2023,13.340,13.410,13.370,0.000,3189709 HAMEEX,D,1/5/2023,13.350,13.420,13.380,0.000,3187904 HAMEEX,D,1/9/2023,13.400,13.470,13.430,0.000,3187709 HAMEEX,D,1/10/2023,13.400,13.470,13.430,0.000,3189273 HAMEEX,D,1/11/2023,13.440,13.510,13.470,0.000,3188086 HAMEEX,D,1/12/2023,13.470,13.540,13.500,0.000,3188113 HAMEEX,D,1/13/2023,13.490,13.560,13.520,0.000,3187768 HAMEEX,D,1/16/2023,13.510,13.590,13.550,0.000,3187453 HAMEEX,D,1/17/2023,13.530,13.610,13.570,0.000,3191808 HAMEEX,D,1/18/2023,13.530,13.600,13.560,0.000,3191709 HAMEEX,D,1/19/2023,13.480,13.550,13.510,0.000,3190551 HAMEEX,D,1/20/2023,13.530,13.610,13.570,0.000,3189489 HAMEEX,D,1/23/2023,13.560,13.640,13.600,0.000,3189489 HAMEEX,D,1/24/2023,13.550,13.620,13.580,0.000,3182774 HAMEEX,D,1/25/2023,13.550,13.620,13.580,0.000,3182774 HAMEEX,D,1/26/2023,13.590,13.670,13.630,0.000,3182344 HAMEEX,D,1/27/2023,13.630,13.700,13.660,0.000,3182246 HAMEEX,D,1/30/2023,13.600,13.670,13.630,0.000,3182047 HAMEEX,D,1/31/2023,13.630,13.700,13.660,0.000,3180766 HAMEEX,D,2/1/2023,13.630,13.700,13.660,0.000,3180404 HAMEEX,D,2/2/2023,13.670,13.750,13.710,0.000,3183129 HAMEEX,D,2/3/2023,13.730,13.810,13.760,0.000,3182554 HAMEEX,D,2/6/2023,13.700,13.770,13.730,0.000,3183451 HAMEEX,D,2/7/2023,13.720,13.800,13.760,0.000,3183451 HAMEEX,D,2/8/2023,13.740,13.810,13.770,0.000,3179787 HAMEEX,D,2/9/2023,13.730,13.800,13.760,0.000,3182545 HAMEEX,D,2/10/2023,13.740,13.810,13.770,0.000,3182230 HAMEEX,D,2/13/2023,13.790,13.870,13.830,0.000,3181192 HAMEEX,D,2/14/2023,13.780,13.850,13.810,0.000,3180989 HAMEEX,D,2/15/2023,13.810,13.880,13.840,0.000,3180651 HAMEEX,D,2/16/2023,13.790,13.870,13.830,0.000,3188584 HAMEEX,D,2/17/2023,13.800,13.880,13.840,0.000,3186268 HAMEEX,D,2/20/2023,13.830,13.900,13.860,0.000,3175000 HAMEEX,D,2/21/2023,13.810,13.890,13.850,0.000,3182076 HAMEEX,D,2/22/2023,13.750,13.820,13.780,0.000,3187406 HAMEEX,D,2/23/2023,13.800,13.880,13.840,0.000,3216010 HAMEEX,D,2/24/2023,13.770,13.840,13.800,0.000,3217579 HAMEEX,D,2/28/2023,13.770,13.850,13.810,0.000,3231850 HAMEEX,D,3/1/2023,13.750,13.820,13.780,0.000,3237038 HAMEEX,D,3/2/2023,13.740,13.810,13.770,0.000,3242188 HAMEEX,D,3/3/2023,13.780,13.850,13.810,0.000,3245409 HAMEEX,D,3/6/2023,13.740,13.820,13.770,0.000,3244779 HAMEEX,D,3/7/2023,13.700,13.780,13.740,0.000,3252527 HAMEEX,D,3/8/2023,13.710,13.790,13.750,0.000,3247437 HAMEEX,D,3/9/2023,13.610,13.690,13.650,0.000,3247629 HAMEEX,D,3/10/2023,13.630,13.700,13.660,0.000,3248655 HAMEEX,D,3/13/2023,13.550,13.630,13.580,0.000,3248506 HAMEEX,D,3/14/2023,13.630,13.700,13.660,0.000,3247984 HAMEEX,D,3/15/2023,13.550,13.620,13.580,0.000,3250336 HAMEEX,D,3/16/2023,13.600,13.680,13.640,0.000,3250433 HAMEEX,D,3/17/2023,13.530,13.600,13.560,0.000,3243827 HAMEEX,D,3/20/2023,13.530,13.610,13.570,0.000,3243382 HAMEEX,D,3/21/2023,13.580,13.660,13.610,0.000,3228108 HAMEEX,D,3/22/2023,13.570,13.650,13.610,0.000,3227797 HAMEEX,D,3/23/2023,13.560,13.640,13.600,0.000,3227401 HAMEEX,D,3/24/2023,13.560,13.630,13.590,0.000,3226777 HAMEEX,D,3/27/2023,13.580,13.660,13.620,0.000,3225011 HAMEEX,D,3/28/2023,13.530,13.610,13.570,0.000,3225448 HAMEEX,D,3/29/2023,13.550,13.620,13.580,0.000,3224368 HAMEEX,D,3/30/2023,13.590,13.660,13.620,0.000,3221777 HAMEEX,D,3/31/2023,13.620,13.700,13.660,0.000,3220107 HAMEEX,D,4/3/2023,13.650,13.730,13.690,0.000,3220327 HAMEEX,D,4/4/2023,13.640,13.720,13.670,0.000,3219512 HAMEEX,D,4/5/2023,13.610,13.680,13.640,0.000,3219044 HAMEEX,D,4/6/2023,13.620,13.700,13.660,0.000,3219319 HAMEEX,D,4/7/2023,13.620,13.700,13.650,0.000,3216146 HAMEEX,D,4/10/2023,13.620,13.700,13.660,0.000,3216146 HAMEEX,D,4/11/2023,13.670,13.740,13.700,0.000,3216146 HAMEEX,D,4/12/2023,13.650,13.730,13.690,0.000,3215028 HAMEEX,D,4/13/2023,13.670,13.750,13.700,0.000,3215028 HAMEEX,D,4/18/2023,13.720,13.800,13.750,0.000,3214678 HAMEEX,D,4/19/2023,13.710,13.790,13.740,0.000,3213663 HAMEEX,D,4/20/2023,13.690,13.760,13.720,0.000,3211627 HAMEEX,D,4/21/2023,13.690,13.760,13.720,0.000,3212201 HAMEEX,D,4/24/2023,13.660,13.740,13.700,0.000,3211977 HAMEEX,D,4/25/2023,13.620,13.700,13.660,0.000,3210268 HAMEEX,D,4/26/2023,13.610,13.680,13.640,0.000,3209848 HAMEEX,D,4/27/2023,13.640,13.720,13.670,0.000,3206234 HAMEEX,D,4/28/2023,13.650,13.730,13.690,0.000,3205957 HAMEEX,D,5/2/2023,13.650,13.730,13.680,0.000,3205453 HAMEEX,D,5/3/2023,13.640,13.710,13.670,0.000,3204665 HAMEEX,D,5/4/2023,13.610,13.680,13.640,0.000,3204832 HAMEEX,D,5/5/2023,13.670,13.750,13.700,0.000,3252112 HAMEEX,D,5/8/2023,13.670,13.750,13.710,0.000,3254518 HAMEEX,D,5/9/2023,13.700,13.780,13.740,0.000,3258858 HAMEEX,D,5/10/2023,13.700,13.780,13.740,0.000,3255936 HAMEEX,D,5/11/2023,13.710,13.780,13.740,0.000,3255980 HAMEEX,D,5/12/2023,13.730,13.810,13.770,0.000,3255051 HAMEEX,D,5/15/2023,13.730,13.810,13.770,0.000,3260275 HAMEEX,D,5/16/2023,13.760,13.830,13.790,0.000,3268769 HAMEEX,D,5/17/2023,13.760,13.840,13.800,0.000,3267951 HAMEEX,D,5/18/2023,13.800,13.870,13.830,0.000,3267330 HAMEEX,D,5/19/2023,13.800,13.870,13.830,0.000,3265140 HAMEEX,D,5/22/2023,13.880,13.950,13.910,0.000,3383666 HAMEEX,D,5/23/2023,13.850,13.920,13.880,0.000,3385182 HAMEEX,D,5/24/2023,13.830,13.910,13.870,0.000,3383270 HAMEEX,D,5/25/2023,13.880,13.960,13.910,0.000,3381589 HAMEEX,D,5/26/2023,13.900,13.980,13.930,0.000,3385815 HAMEEX,D,5/29/2023,13.940,14.020,13.980,0.000,3379298 HAMEEX,D,5/30/2023,13.950,14.020,13.980,0.000,3386362 HAMEEX,D,5/31/2023,13.960,14.040,13.990,0.000,3405235 HAMEEX,D,6/1/2023,13.960,14.040,13.990,0.000,3405235 HAMEEX,D,6/2/2023,14.000,14.080,14.040,0.000,3409082 HAMEEX,D,6/6/2023,14.080,14.160,14.120,0.000,3413095 HAMEEX,D,6/7/2023,14.040,14.110,14.070,0.000,3411317 HAMEEX,D,6/8/2023,14.050,14.130,14.090,0.000,3411008 HAMEEX,D,6/9/2023,14.060,14.140,14.100,0.000,3410946 HAMEEX,D,6/12/2023,14.080,14.160,14.110,0.000,3410684 HAMEEX,D,6/13/2023,14.100,14.180,14.130,0.000,3409724 HAMEEX,D,6/14/2023,14.130,14.210,14.160,0.000,3410051 HAMEEX,D,6/15/2023,14.100,14.180,14.140,0.000,3410140 HAMEEX,D,6/16/2023,14.110,14.190,14.150,0.000,3409395 HAMEEX,D,6/19/2023,14.100,14.180,14.140,0.000,3408448 HAMEEX,D,6/20/2023,14.080,14.160,14.110,0.000,3407882 HAMEEX,D,6/21/2023,14.090,14.170,14.130,0.000,3406757 HAMEEX,D,6/22/2023,14.030,14.110,14.070,0.000,3404834 HAMEEX,D,6/23/2023,14.060,14.140,14.100,0.000,3410240 HAMEEX,D,6/26/2023,14.000,14.070,14.030,0.000,3410240 HAMEEX,D,6/27/2023,14.010,14.090,14.050,0.000,3405654 HAMEEX,D,6/28/2023,14.050,14.130,14.090,0.000,3410011 HAMEEX,D,6/29/2023,14.100,14.180,14.140,0.000,3413896 HAMEEX,D,6/30/2023,14.110,14.180,14.140,0.000,3413834 HAMEEX,D,7/3/2023,14.150,14.230,14.190,0.000,3415672 HAMEEX,D,7/4/2023,14.180,14.260,14.210,0.000,3416302 HAMEEX,D,7/5/2023,14.170,14.240,14.200,0.000,3416072 HAMEEX,D,7/6/2023,14.110,14.190,14.150,0.000,3419595 HAMEEX,D,7/7/2023,14.100,14.180,14.140,0.000,3420973 HAMEEX,D,7/10/2023,14.100,14.180,14.140,0.000,3420618 HAMEEX,D,7/11/2023,14.150,14.230,14.190,0.000,3422074 HAMEEX,D,7/12/2023,14.180,14.260,14.210,0.000,3419772 HAMEEX,D,7/13/2023,14.160,14.240,14.200,0.000,3419546 HAMEEX,D,7/14/2023,14.170,14.250,14.210,0.000,3419775 HAMEEX,D,7/17/2023,14.130,14.210,14.170,0.000,3450464 HAMEEX,D,7/18/2023,14.170,14.250,14.200,0.000,3452370 HAMEEX,D,7/19/2023,14.210,14.290,14.250,0.000,3452370 HAMEEX,D,7/20/2023,14.200,14.280,14.230,0.000,3455604 HAMEEX,D,7/21/2023,14.200,14.280,14.240,0.000,3455329 HAMEEX,D,7/24/2023,14.240,14.320,14.270,0.000,3463053 HAMEEX,D,7/25/2023,14.260,14.330,14.290,0.000,3462601 HAMEEX,D,7/26/2023,14.270,14.350,14.300,0.000,3464907 HAMEEX,D,7/27/2023,14.250,14.330,14.290,0.000,3464570 HAMEEX,D,7/28/2023,14.290,14.370,14.330,0.000,3464570 HAMEEX,D,7/31/2023,14.290,14.370,14.320,0.000,3465058 HAMEEX,D,8/1/2023,14.270,14.350,14.310,0.000,3462945 HAMEEX,D,8/2/2023,14.220,14.300,14.260,0.000,3461464 HAMEEX,D,8/3/2023,14.260,14.330,14.290,0.000,3462059 HAMEEX,D,8/4/2023,14.250,14.330,14.290,0.000,3460677 HAMEEX,D,8/7/2023,14.240,14.320,14.280,0.000,3461026 HAMEEX,D,8/8/2023,14.240,14.310,14.270,0.000,3460595 HAMEEX,D,8/9/2023,14.240,14.310,14.270,0.000,3460595 HAMEEX,D,8/10/2023,14.220,14.300,14.260,0.000,3460595 HAMEEX,D,8/11/2023,14.180,14.250,14.210,0.000,3460595 HAMEEX,D,8/14/2023,14.180,14.250,14.210,0.000,3460595 HAMEEX,D,8/16/2023,14.150,14.230,14.190,0.000,3460595 HAMEEX,D,8/17/2023,14.140,14.210,14.170,0.000,3460690 HAMEEX,D,8/18/2023,14.090,14.170,14.120,0.000,3460690 HAMEEX,D,8/21/2023,14.120,14.190,14.150,0.000,3460690 HAMEEX,D,8/22/2023,14.150,14.230,14.180,0.000,3460647 HAMEEX,D,8/23/2023,14.170,14.250,14.210,0.000,3460647 HAMEEX,D,8/24/2023,14.190,14.260,14.220,0.000,3459054 HAMEEX,D,8/25/2023,14.190,14.270,14.220,0.000,3457988 HAMEEX,D,8/28/2023,14.230,14.310,14.270,0.000,3457935 HAMEEX,D,8/29/2023,14.240,14.320,14.280,0.000,3457935 HAMEEX,D,8/30/2023,14.250,14.330,14.290,0.000,3457384 HAMEEX,D,8/31/2023,14.250,14.330,14.290,0.000,3457362 HAMEEX,D,9/1/2023,14.270,14.350,14.300,0.000,3444001 HAMEEX,D,9/4/2023,14.210,14.290,14.250,0.000,3443481 HAMEEX,D,9/5/2023,14.260,14.340,14.290,0.000,3443481 HAMEEX,D,9/6/2023,14.230,14.310,14.270,0.000,3443481 HAMEEX,D,9/7/2023,14.170,14.250,14.200,0.000,3443743 HAMEEX,D,9/8/2023,14.200,14.280,14.230,0.000,3443339 HAMEEX,D,9/11/2023,14.180,14.260,14.220,0.000,3435422 HAMEEX,D,9/12/2023,14.180,14.260,14.210,0.000,3434893 HAMEEX,D,9/13/2023,14.120,14.200,14.160,0.000,3436534 HAMEEX,D,9/14/2023,14.160,14.240,14.200,0.000,3436379 HAMEEX,D,9/15/2023,14.210,14.290,14.250,0.000,3441032 HAMEEX,D,9/18/2023,14.180,14.260,14.210,0.000,3440467 HAMEEX,D,9/19/2023,14.120,14.200,14.150,0.000,3440352 HAMEEX,D,9/20/2023,14.070,14.150,14.110,0.000,3442004 HAMEEX,D,9/21/2023,14.060,14.130,14.090,0.000,3442089 HAMEEX,D,9/22/2023,14.060,14.140,14.100,0.000,3443863 HAMEEX,D,9/25/2023,14.040,14.110,14.070,0.000,3444523 HAMEEX,D,9/26/2023,14.040,14.110,14.070,0.000,3444251 HAMEEX,D,9/27/2023,14.020,14.090,14.050,0.000,3446383 HAMEEX,D,9/28/2023,14.010,14.090,14.050,0.000,3445908 HAMEEX,D,9/29/2023,14.020,14.090,14.050,0.000,3445894 HAMEEX,D,10/2/2023,14.000,14.070,14.030,0.000,3445837 HAMEEX,D,10/3/2023,13.940,14.020,13.980,0.000,3445837 HAMEEX,D,10/4/2023,13.920,13.990,13.950,0.000,3445743 HAMEEX,D,10/5/2023,13.900,13.980,13.930,0.000,3437805 HAMEEX,D,10/6/2023,13.900,13.980,13.940,0.000,3437496 HAMEEX,D,10/9/2023,13.870,13.940,13.900,0.000,3436309 HAMEEX,D,10/10/2023,13.980,14.050,14.010,0.000,3437844 HAMEEX,D,10/11/2023,13.990,14.060,14.020,0.000,3433667 HAMEEX,D,10/12/2023,14.010,14.080,14.040,0.000,3433557 HAMEEX,D,10/13/2023,13.990,14.070,14.020,0.000,3433557 HAMEEX,D,10/16/2023,14.010,14.090,14.040,0.000,3433017 HAMEEX,D,10/17/2023,13.980,14.060,14.020,0.000,3433017 HAMEEX,D,10/18/2023,13.970,14.050,14.000,0.000,3430574 HAMEEX,D,10/19/2023,13.920,14.000,13.960,0.000,3426580 HAMEEX,D,10/20/2023,13.870,13.940,13.900,0.000,3425360 HAMEEX,D,10/23/2023,13.850,13.930,13.890,0.000,3427950 HAMEEX,D,10/24/2023,13.900,13.980,13.930,0.000,3427986 HAMEEX,D,10/25/2023,13.860,13.940,13.900,0.000,3422507 HAMEEX,D,10/26/2023,13.840,13.910,13.870,0.000,3427631 HAMEEX,D,10/27/2023,13.850,13.930,13.890,0.000,3426659 HAMEEX,D,10/30/2023,13.870,13.950,13.910,0.000,3422983 HAMEEX,D,10/31/2023,13.900,13.970,13.930,0.000,3422983 HAMEEX,D,11/1/2023,13.940,14.020,13.970,0.000,3421366 HAMEEX,D,11/2/2023,14.020,14.090,14.050,0.000,3421637 HAMEEX,D,11/3/2023,14.020,14.100,14.060,0.000,3421210 HAMEEX,D,11/6/2023,14.050,14.130,14.090,0.000,3421210 HAMEEX,D,11/7/2023,14.050,14.130,14.090,0.000,3418667 HAMEEX,D,11/8/2023,14.050,14.130,14.090,0.000,3418328 HAMEEX,D,11/10/2023,14.030,14.110,14.070,0.000,3421284 HAMEEX,D,11/13/2023,14.050,14.130,14.090,0.000,3418486 HAMEEX,D,11/14/2023,14.120,14.190,14.150,0.000,3415863 HAMEEX,D,11/15/2023,14.110,14.190,14.150,0.000,3415863 HAMEEX,D,11/16/2023,14.130,14.210,14.170,0.000,3414743 HAMEEX,D,11/17/2023,14.170,14.240,14.200,0.000,3414643 HAMEEX,D,11/20/2023,14.150,14.230,14.190,0.000,3413498 HAMEEX,D,11/21/2023,14.130,14.200,14.160,0.000,3413444 HAMEEX,D,11/22/2023,14.170,14.250,14.210,0.000,3415663 HAMEEX,D,11/23/2023,14.160,14.240,14.200,0.000,3423759 HAMEEX,D,11/24/2023,14.140,14.220,14.180,0.000,3425655 HAMEEX,D,11/27/2023,14.150,14.220,14.180,0.000,3425619 HAMEEX,D,11/28/2023,14.140,14.220,14.180,0.000,3425619 HAMEEX,D,11/29/2023,14.150,14.230,14.190,0.000,3426514 HAMEEX,D,11/30/2023,14.180,14.260,14.220,0.000,3426095 HAMEEX,D,12/1/2023,14.220,14.300,14.260,0.000,3424685 HAMEEX,D,12/4/2023,14.220,14.290,14.250,0.000,3424685 HAMEEX,D,12/5/2023,14.220,14.300,14.260,0.000,3424563 HAMEEX,D,12/6/2023,14.240,14.310,14.270,0.000,3430174 HAMEEX,D,12/7/2023,14.260,14.330,14.290,0.000,3430229 HAMEEX,D,12/8/2023,14.270,14.350,14.310,0.000,3430229 HAMEEX,D,12/11/2023,14.290,14.370,14.320,0.000,3430213 HAMEEX,D,12/12/2023,14.280,14.350,14.310,0.000,3434504 HAMEEX,D,12/13/2023,14.310,14.390,14.350,0.000,3434980 HAMEEX,D,12/14/2023,14.350,14.430,14.380,0.000,3430678 HAMEEX,D,12/15/2023,14.330,14.410,14.360,0.000,3430330 HAMEEX,D,12/18/2023,14.330,14.410,14.360,0.000,3430326 HAMEEX,D,12/19/2023,14.350,14.430,14.390,0.000,3423758 HAMEEX,D,12/20/2023,14.370,14.450,14.410,0.000,3423758 HAMEEX,D,12/21/2023,14.370,14.450,14.410,0.000,3419172 HAMEEX,D,12/22/2023,14.370,14.450,14.410,0.000,3420331 HAMEEX,D,12/27/2023,14.370,14.450,14.410,0.000,3423141 HAMEEX,D,12/28/2023,14.370,14.450,14.410,0.000,3423432 HAMEEX,D,12/29/2023,14.400,14.480,14.430,0.000,3427320 HAMEEX,D,12/31/2023,14.380,14.460,14.420,0.000,3427320 HAMEEX,D,1/1/2024,14.380,14.460,14.420,0.000,3427320 HAMEEX,D,1/2/2024,14.420,14.500,14.460,0.000,3427320 HAMEEX,D,1/3/2024,14.390,14.470,14.430,0.000,3429797 HAMEEX,D,1/4/2024,14.400,14.480,14.440,0.000,3436413 HAMEEX,D,1/5/2024,14.390,14.460,14.420,0.000,3436441 HAMEEX,D,1/8/2024,14.430,14.510,14.470,0.000,3509219 HAMEEX,D,1/9/2024,14.450,14.530,14.490,0.000,3509219 HAMEEX,D,1/10/2024,14.450,14.530,14.490,0.000,3509025 HAMEEX,D,1/11/2024,14.440,14.520,14.470,0.000,3513664 HAMEEX,D,1/12/2024,14.470,14.550,14.510,0.000,3522478 HAMEEX,D,1/15/2024,14.470,14.550,14.500,0.000,3523852 HAMEEX,D,1/16/2024,14.430,14.510,14.470,0.000,3523352 HAMEEX,D,1/17/2024,14.400,14.480,14.430,0.000,3523349 HAMEEX,D,1/18/2024,14.400,14.480,14.440,0.000,3527040 HAMEEX,D,1/19/2024,14.410,14.490,14.450,0.000,3526810 HAMEEX,D,1/22/2024,14.450,14.530,14.490,0.000,3525866 HAMEEX,D,1/23/2024,14.450,14.530,14.490,0.000,3524016 HAMEEX,D,1/24/2024,14.490,14.570,14.520,0.000,3525286 HAMEEX,D,1/25/2024,14.470,14.550,14.510,0.000,3525286 HAMEEX,D,1/26/2024,14.500,14.580,14.540,0.000,3524855 HAMEEX,D,1/29/2024,14.490,14.570,14.530,0.000,3527622 HAMEEX,D,1/30/2024,14.500,14.580,14.530,0.000,3527831 HAMEEX,D,1/31/2024,14.490,14.570,14.530,0.000,3530731 HAMEEX,D,2/1/2024,14.510,14.590,14.550,0.000,3538415 HAMEEX,D,2/2/2024,14.540,14.620,14.570,0.000,3557326 HAMEEX,D,2/5/2024,14.570,14.650,14.610,0.000,3556591 HAMEEX,D,2/6/2024,14.610,14.690,14.650,0.000,3559325 HAMEEX,D,2/7/2024,14.620,14.700,14.650,0.000,3562397 HAMEEX,D,2/8/2024,14.640,14.720,14.680,0.000,3563513 HAMEEX,D,2/9/2024,14.640,14.720,14.680,0.000,3561939 HAMEEX,D,2/12/2024,14.640,14.720,14.680,0.000,3560757 HAMEEX,D,2/13/2024,14.600,14.680,14.630,0.000,3568882 HAMEEX,D,2/14/2024,14.640,14.720,14.680,0.000,3552065 HAMEEX,D,2/15/2024,14.660,14.740,14.700,0.000,3552744 HAMEEX,D,2/16/2024,14.650,14.730,14.690,0.000,3554348 HAMEEX,D,2/19/2024,14.680,14.760,14.720,0.000,3553905 HAMEEX,D,2/20/2024,14.670,14.750,14.700,0.000,3553331 HAMEEX,D,2/21/2024,14.650,14.730,14.690,0.000,3554691 HAMEEX,D,2/22/2024,14.670,14.750,14.710,0.000,3562039 HAMEEX,D,2/23/2024,14.680,14.760,14.720,0.000,3565695 HAMEEX,D,2/26/2024,14.670,14.760,14.710,0.000,3571318 HAMEEX,D,2/27/2024,14.680,14.770,14.720,0.000,3571222 HAMEEX,D,2/28/2024,14.690,14.770,14.730,0.000,3572604 HAMEEX,D,2/29/2024,14.700,14.780,14.740,0.000,3579070 HAMEEX,D,3/1/2024,14.740,14.820,14.780,0.000,3583851 HAMEEX,D,3/4/2024,14.730,14.810,14.760,0.000,3583825 HAMEEX,D,3/5/2024,14.710,14.800,14.750,0.000,3583588 HAMEEX,D,3/6/2024,14.730,14.810,14.770,0.000,3580977 HAMEEX,D,3/7/2024,14.740,14.820,14.780,0.000,3581047 HAMEEX,D,3/8/2024,14.730,14.820,14.770,0.000,3578169 HAMEEX,D,3/11/2024,14.670,14.760,14.710,0.000,3573307 HAMEEX,D,3/12/2024,14.710,14.790,14.740,0.000,3570176 HAMEEX,D,3/13/2024,14.720,14.800,14.750,0.000,3569838 HAMEEX,D,3/14/2024,14.730,14.810,14.770,0.000,3569638 HAMEEX,D,3/15/2024,14.690,14.770,14.720,0.000,3564880 HAMEEX,D,3/19/2024,14.710,14.790,14.750,0.000,3563954 HAMEEX,D,3/20/2024,14.750,14.830,14.790,0.000,3563651 HAMEEX,D,3/21/2024,14.810,14.890,14.840,0.000,3563439 HAMEEX,D,3/22/2024,14.800,14.880,14.840,0.000,3563232 HAMEEX,D,3/26/2024,14.800,14.880,14.830,0.000,3570783 HAMEEX,D,3/27/2024,14.810,14.890,14.850,0.000,3570059 HAMEEX,D,3/28/2024,14.840,14.920,14.880,0.000,3568375 HAMEEX,D,3/29/2024,14.840,14.920,14.880,0.000,3568030 HAMEEX,D,4/1/2024,14.840,14.920,14.880,0.000,3568030 HAMEEX,D,4/2/2024,14.820,14.900,14.850,0.000,3568030 HAMEEX,D,4/3/2024,14.780,14.860,14.820,0.000,3567755 HAMEEX,D,4/4/2024,14.780,14.860,14.820,0.000,3566596 HAMEEX,D,4/5/2024,14.780,14.860,14.820,0.000,3567008 HAMEEX,D,4/8/2024,14.850,14.930,14.890,0.000,3565988 HAMEEX,D,4/9/2024,14.820,14.900,14.860,0.000,3566323 HAMEEX,D,4/10/2024,14.830,14.920,14.870,0.000,3564816 HAMEEX,D,4/11/2024,14.850,14.930,14.890,0.000,3565018 HAMEEX,D,4/12/2024,14.820,14.900,14.860,0.000,3564576 HAMEEX,D,4/15/2024,14.800,14.880,14.840,0.000,3562561 HAMEEX,D,4/16/2024,14.690,14.770,14.720,0.000,3574357 HAMEEX,D,4/17/2024,14.700,14.780,14.730,0.000,3574222 HAMEEX,D,4/18/2024,14.720,14.800,14.750,0.000,3574133 HAMEEX,D,4/19/2024,14.720,14.800,14.750,0.000,3575565 HAMEEX,D,4/22/2024,14.790,14.870,14.820,0.000,3575269 HAMEEX,D,4/23/2024,14.830,14.910,14.870,0.000,3574153 HAMEEX,D,4/24/2024,14.820,14.900,14.860,0.000,3573779 HAMEEX,D,4/25/2024,14.770,14.860,14.810,0.000,3577144 HAMEEX,D,4/26/2024,14.860,14.940,14.890,0.000,3577144 HAMEEX,D,4/29/2024,14.860,14.950,14.900,0.000,3576149 HAMEEX,D,4/30/2024,14.830,14.920,14.870,0.000,3577847 HAMEEX,D,5/1/2024,14.820,14.900,14.860,0.000,3577847 HAMEEX,D,5/2/2024,14.860,14.940,14.890,0.000,3577847 HAMEEX,D,5/8/2024,14.920,15.010,14.960,0.000,3577188 HAMEEX,D,5/9/2024,14.970,15.050,15.000,0.000,3576523 HAMEEX,D,5/10/2024,14.960,15.040,15.000,0.000,3576523 HAMEEX,D,5/13/2024,14.970,15.050,15.010,0.000,3574320 HAMEEX,D,5/14/2024,14.960,15.040,15.000,0.000,3573019 HAMEEX,D,5/15/2024,15.010,15.100,15.050,0.000,3568982 HAMEEX,D,5/16/2024,15.010,15.100,15.050,0.000,3569079 HAMEEX,D,5/17/2024,15.010,15.090,15.050,0.000,3569979 HAMEEX,D,5/20/2024,15.040,15.120,15.080,0.000,3569447 HAMEEX,D,5/21/2024,15.020,15.100,15.060,0.000,3568489 HAMEEX,D,5/22/2024,14.990,15.070,15.030,0.000,3568755 HAMEEX,D,5/23/2024,14.980,15.060,15.020,0.000,3568709 HAMEEX,D,5/24/2024,14.960,15.040,15.000,0.000,3568875 HAMEEX,D,5/27/2024,14.960,15.050,15.000,0.000,3568875 HAMEEX,D,5/28/2024,14.930,15.010,14.970,0.000,3568498 HAMEEX,D,5/29/2024,14.880,14.960,14.920,0.000,3567666 HAMEEX,D,5/30/2024,14.910,14.990,14.940,0.000,3573632 HAMEEX,D,5/31/2024,14.900,14.980,14.940,0.000,3578450 HAMEEX,D,6/3/2024,14.950,15.030,14.980,0.000,3582721 HAMEEX,D,6/4/2024,14.900,14.980,14.940,0.000,3579970 HAMEEX,D,6/5/2024,14.930,15.020,14.970,0.000,3579831 HAMEEX,D,6/6/2024,14.950,15.030,14.990,0.000,3580296 HAMEEX,D,6/7/2024,14.930,15.010,14.960,0.000,3580164 HAMEEX,D,6/10/2024,14.960,15.040,15.000,0.000,3580063 HAMEEX,D,6/11/2024,14.930,15.010,14.970,0.000,3588933 HAMEEX,D,6/12/2024,14.950,15.030,14.980,0.000,3588049 HAMEEX,D,6/13/2024,14.910,14.990,14.950,0.000,3607914 HAMEEX,D,6/14/2024,14.870,14.950,14.910,0.000,3607914 HAMEEX,D,6/17/2024,14.870,14.950,14.910,0.000,3611928 HAMEEX,D,6/18/2024,14.910,14.990,14.940,0.000,3612028 HAMEEX,D,6/19/2024,14.910,14.990,14.940,0.000,3608575 HAMEEX,D,6/20/2024,14.930,15.020,14.970,0.000,3608488 HAMEEX,D,6/21/2024,14.930,15.010,14.960,0.000,3608154 HAMEEX,D,6/25/2024,14.940,15.020,14.980,0.000,3612322 HAMEEX,D,6/26/2024,14.930,15.010,14.970,0.000,3606627 HAMEEX,D,6/27/2024,14.910,14.990,14.950,0.000,3608692 HAMEEX,D,6/28/2024,14.920,15.000,14.960,0.000,3613532 HAMEEX,D,7/1/2024,14.920,15.000,14.960,0.000,3617491 HAMEEX,D,7/2/2024,14.910,15.000,14.950,0.000,3628064 HAMEEX,D,7/3/2024,14.950,15.030,14.980,0.000,3627567 HAMEEX,D,7/4/2024,14.980,15.060,15.010,0.000,3628041 HAMEEX,D,7/5/2024,14.980,15.070,15.020,0.000,3648687 HAMEEX,D,7/8/2024,15.000,15.080,15.040,0.000,3648687 HAMEEX,D,7/9/2024,15.020,15.110,15.060,0.000,3652395 HAMEEX,D,7/10/2024,15.040,15.130,15.080,0.000,3656908 HAMEEX,D,7/11/2024,15.060,15.140,15.100,0.000,3656813 HAMEEX,D,7/12/2024,15.080,15.170,15.120,0.000,3656604 HAMEEX,D,7/15/2024,15.100,15.180,15.130,0.000,3654426 HAMEEX,D,7/16/2024,15.080,15.160,15.110,0.000,3653699 HAMEEX,D,7/17/2024,15.040,15.120,15.080,0.000,3653699 HAMEEX,D,7/18/2024,15.040,15.120,15.070,0.000,3653951 HAMEEX,D,7/19/2024,15.030,15.110,15.070,0.000,3653536 HAMEEX,D,7/22/2024,15.070,15.150,15.110,0.000,3653790 HAMEEX,D,7/23/2024,15.080,15.160,15.120,0.000,3670055 HAMEEX,D,7/24/2024,15.040,15.120,15.080,0.000,3667809 HAMEEX,D,7/25/2024,15.010,15.090,15.050,0.000,3666887 HAMEEX,D,7/26/2024,15.030,15.120,15.070,0.000,3666887 HAMEEX,D,7/29/2024,15.060,15.140,15.100,0.000,3667262 HAMEEX,D,7/30/2024,15.050,15.130,15.090,0.000,3664887 HAMEEX,D,7/31/2024,15.100,15.180,15.140,0.000,3664705 HAMEEX,D,8/1/2024,15.070,15.150,15.100,0.000,3786045 HAMEEX,D,8/2/2024,14.930,15.010,14.970,0.000,3787499 HAMEEX,D,8/5/2024,14.710,14.800,14.750,0.000,3786530 HAMEEX,D,8/6/2024,14.790,14.870,14.830,0.000,3780856 HAMEEX,D,8/7/2024,14.840,14.920,14.870,0.000,3780226 HAMEEX,D,8/8/2024,14.850,14.940,14.890,0.000,3778157 HAMEEX,D,8/9/2024,14.880,14.970,14.920,0.000,3778492 HAMEEX,D,8/12/2024,14.900,14.980,14.940,0.000,3774639 HAMEEX,D,8/13/2024,14.920,15.010,14.960,0.000,3770272 HAMEEX,D,8/14/2024,14.950,15.030,14.980,0.000,3770272 HAMEEX,D,8/16/2024,15.010,15.090,15.040,0.000,3770272 HAMEEX,D,8/19/2024,15.030,15.110,15.060,0.000,3770272 HAMEEX,D,8/20/2024,15.000,15.080,15.040,0.000,3770272 HAMEEX,D,8/21/2024,15.020,15.100,15.050,0.000,3754795 HAMEEX,D,8/22/2024,15.010,15.100,15.050,0.000,3736625 HAMEEX,D,8/23/2024,15.020,15.110,15.060,0.000,3729675 HAMEEX,D,8/26/2024,15.020,15.100,15.060,0.000,3729542 HAMEEX,D,8/27/2024,15.010,15.090,15.050,0.000,3729542 HAMEEX,D,8/28/2024,15.000,15.080,15.040,0.000,3729522 HAMEEX,D,8/29/2024,15.030,15.110,15.070,0.000,3729522 HAMEEX,D,8/30/2024,15.050,15.130,15.090,0.000,3727645 HAMEEX,D,9/2/2024,15.060,15.150,15.100,0.000,3729832 HAMEEX,D,9/3/2024,15.040,15.120,15.080,0.000,3729784 HAMEEX,D,9/4/2024,15.000,15.080,15.040,0.000,3729784 HAMEEX,D,9/5/2024,14.990,15.080,15.030,0.000,3728495 HAMEEX,D,9/6/2024,14.950,15.030,14.990,0.000,3728386 HAMEEX,D,9/9/2024,14.980,15.070,15.020,0.000,3736033 HAMEEX,D,9/10/2024,14.950,15.030,14.990,0.000,3735244 HAMEEX,D,9/11/2024,14.940,15.020,14.970,0.000,3737711 HAMEEX,D,9/12/2024,14.960,15.040,15.000,0.000,3737616 HAMEEX,D,9/13/2024,14.990,15.070,15.020,0.000,3737544 HAMEEX,D,9/16/2024,14.990,15.080,15.030,0.000,3737816 HAMEEX,D,9/17/2024,15.010,15.090,15.040,0.000,3736896 HAMEEX,D,9/18/2024,15.000,15.080,15.030,0.000,3736786 HAMEEX,D,9/19/2024,15.060,15.140,15.100,0.000,3726294 HAMEEX,D,9/20/2024,15.040,15.130,15.080,0.000,3722200 HAMEEX,D,9/23/2024,15.080,15.160,15.120,0.000,3722664 HAMEEX,D,9/24/2024,15.100,15.190,15.140,0.000,3727012 HAMEEX,D,9/25/2024,15.110,15.190,15.150,0.000,3726802 HAMEEX,D,9/26/2024,15.170,15.250,15.200,0.000,3726405 HAMEEX,D,9/27/2024,15.190,15.280,15.230,0.000,3726245 HAMEEX,D,9/30/2024,15.170,15.250,15.210,0.000,3726037 HAMEEX,D,10/1/2024,15.200,15.280,15.240,0.000,3693521 HAMEEX,D,10/2/2024,15.190,15.270,15.230,0.000,3695674 HAMEEX,D,10/3/2024,15.160,15.240,15.200,0.000,3698213 HAMEEX,D,10/4/2024,15.210,15.290,15.250,0.000,3697997 HAMEEX,D,10/7/2024,15.190,15.280,15.230,0.000,3697890 HAMEEX,D,10/8/2024,15.170,15.250,15.210,0.000,3697901 HAMEEX,D,10/9/2024,15.180,15.260,15.220,0.000,3697723 HAMEEX,D,10/10/2024,15.170,15.250,15.200,0.000,3696824 HAMEEX,D,10/11/2024,15.180,15.270,15.220,0.000,3696600 HAMEEX,D,10/14/2024,15.200,15.280,15.240,0.000,3696767 HAMEEX,D,10/15/2024,15.190,15.280,15.230,0.000,3700353 HAMEEX,D,10/16/2024,15.210,15.290,15.250,0.000,3702901 HAMEEX,D,10/17/2024,15.220,15.300,15.260,0.000,3700599 HAMEEX,D,10/18/2024,15.250,15.340,15.290,0.000,3701255 HAMEEX,D,10/21/2024,15.240,15.330,15.280,0.000,3700736 HAMEEX,D,10/22/2024,15.210,15.300,15.250,0.000,3701356 HAMEEX,D,10/23/2024,15.190,15.280,15.230,0.000,3700754 HAMEEX,D,10/24/2024,15.190,15.270,15.230,0.000,3700622 HAMEEX,D,10/25/2024,15.160,15.240,15.200,0.000,3700422 HAMEEX,D,10/29/2024,15.200,15.280,15.240,0.000,3703035 HAMEEX,D,10/30/2024,15.140,15.220,15.180,0.000,3701563 HAMEEX,D,10/31/2024,15.080,15.170,15.120,0.000,3694945 HAMEEX,D,11/1/2024,15.090,15.170,15.130,0.000,3694635 HAMEEX,D,11/4/2024,15.090,15.170,15.130,0.000,3694635 HAMEEX,D,11/5/2024,15.140,15.220,15.170,0.000,3695438 HAMEEX,D,11/6/2024,15.240,15.330,15.280,0.000,3695383 HAMEEX,D,11/7/2024,15.250,15.330,15.290,0.000,3696335 HAMEEX,D,11/8/2024,15.260,15.350,15.300,0.000,3699972 HAMEEX,D,11/11/2024,15.330,15.410,15.370,0.000,3689484 HAMEEX,D,11/12/2024,15.310,15.400,15.350,0.000,3689592 HAMEEX,D,11/13/2024,15.300,15.380,15.330,0.000,3689674 HAMEEX,D,11/14/2024,15.310,15.400,15.350,0.000,3694304 HAMEEX,D,11/15/2024,15.270,15.360,15.310,0.000,3692206 HAMEEX,D,11/18/2024,15.240,15.320,15.280,0.000,3712085 HAMEEX,D,11/19/2024,15.190,15.280,15.230,0.000,3697766 HAMEEX,D,11/20/2024,15.230,15.310,15.260,0.000,3697831 HAMEEX,D,11/21/2024,15.270,15.360,15.310,0.000,3815684