,,,,,,, HAMLK,D,11/26/2019,12.560,12.950,12.690,0.000,4584602 HAMLK,D,11/27/2019,12.620,13.000,12.750,0.000,4585081 HAMLK,D,11/28/2019,12.690,13.080,12.820,0.000,4585081 HAMLK,D,11/29/2019,12.730,13.120,12.860,0.000,4587932 HAMLK,D,12/2/2019,12.630,13.020,12.760,0.000,4587424 HAMLK,D,12/3/2019,12.490,12.870,12.620,0.000,4587415 HAMLK,D,12/4/2019,12.560,12.940,12.680,0.000,4587003 HAMLK,D,12/5/2019,12.450,12.830,12.580,0.000,4594793 HAMLK,D,12/6/2019,12.410,12.780,12.530,0.000,4594383 HAMLK,D,12/9/2019,12.270,12.640,12.390,0.000,4591591 HAMLK,D,12/10/2019,12.260,12.630,12.380,0.000,4591376 HAMLK,D,12/11/2019,12.520,12.900,12.650,0.000,4584985 HAMLK,D,12/12/2019,12.510,12.890,12.630,0.000,4584933 HAMLK,D,12/13/2019,12.590,12.970,12.720,0.000,4582763 HAMLK,D,12/16/2019,12.460,12.840,12.590,0.000,4582167 HAMLK,D,12/17/2019,12.600,12.990,12.730,0.000,4576686 HAMLK,D,12/18/2019,12.700,13.090,12.830,0.000,4575613 HAMLK,D,12/19/2019,12.700,13.080,12.830,0.000,4573426 HAMLK,D,12/20/2019,12.580,12.970,12.710,0.000,4572489 HAMLK,D,12/23/2019,12.850,13.240,12.980,0.000,4562263 HAMLK,D,12/24/2019,12.850,13.240,12.980,0.000,4561199 HAMLK,D,12/27/2019,12.940,13.340,13.070,0.000,4561199 HAMLK,D,12/30/2019,12.900,13.290,13.030,0.000,4558528 HAMLK,D,12/31/2019,12.920,13.320,13.060,0.000,4553234 HAMLK,D,1/1/2020,12.920,13.320,13.050,0.000,4553234 HAMLK,D,1/3/2020,12.920,13.310,13.050,0.000,4552262 HAMLK,D,1/7/2020,12.980,13.370,13.110,0.000,4551428 HAMLK,D,1/8/2020,12.870,13.260,13.000,0.000,4549778 HAMLK,D,1/10/2020,13.050,13.440,13.180,0.000,4549933 HAMLK,D,1/13/2020,12.980,13.370,13.110,0.000,4550195 HAMLK,D,1/14/2020,13.020,13.420,13.150,0.000,4549418 HAMLK,D,1/15/2020,13.100,13.500,13.230,0.000,4549101 HAMLK,D,1/16/2020,13.180,13.580,13.310,0.000,4548965 HAMLK,D,1/17/2020,13.220,13.630,13.360,0.000,4546496 HAMLK,D,1/20/2020,13.300,13.700,13.430,0.000,4546139 HAMLK,D,1/21/2020,13.340,13.740,13.470,0.000,4545966 HAMLK,D,1/22/2020,13.380,13.790,13.520,0.000,4533496 HAMLK,D,1/23/2020,13.320,13.720,13.450,0.000,4532839 HAMLK,D,1/24/2020,13.500,13.900,13.630,0.000,4532839 HAMLK,D,1/27/2020,13.310,13.720,13.450,0.000,4546594 HAMLK,D,1/28/2020,13.300,13.710,13.440,0.000,4550906 HAMLK,D,1/29/2020,13.310,13.710,13.440,0.000,4550343 HAMLK,D,1/30/2020,13.140,13.540,13.270,0.000,4550799 HAMLK,D,1/31/2020,12.950,13.350,13.090,0.000,4548156 HAMLK,D,2/3/2020,12.880,13.270,13.010,0.000,4549541 HAMLK,D,2/4/2020,13.040,13.430,13.170,0.000,4539414 HAMLK,D,2/5/2020,13.130,13.520,13.260,0.000,4543951 HAMLK,D,2/6/2020,13.090,13.490,13.220,0.000,4543965 HAMLK,D,2/7/2020,12.950,13.350,13.090,0.000,4543965 HAMLK,D,2/10/2020,12.880,13.270,13.010,0.000,4542721 HAMLK,D,2/11/2020,13.060,13.450,13.190,0.000,4542705 HAMLK,D,2/12/2020,13.110,13.510,13.250,0.000,4542705 HAMLK,D,2/13/2020,13.060,13.450,13.190,0.000,4544737 HAMLK,D,2/14/2020,13.110,13.500,13.240,0.000,4545768 HAMLK,D,2/17/2020,13.040,13.430,13.170,0.000,4545482 HAMLK,D,2/18/2020,12.900,13.290,13.030,0.000,4542403 HAMLK,D,2/19/2020,12.940,13.340,13.070,0.000,4542838 HAMLK,D,2/20/2020,12.920,13.310,13.050,0.000,4542801 HAMLK,D,2/21/2020,12.640,13.030,12.770,0.000,4545207 HAMLK,D,2/24/2020,11.580,11.930,11.700,0.000,4544674 HAMLK,D,2/25/2020,11.780,12.140,11.900,0.000,4534627 HAMLK,D,2/26/2020,11.450,11.790,11.560,0.000,4535435 HAMLK,D,2/27/2020,10.910,11.240,11.020,0.000,4476183 HAMLK,D,2/28/2020,10.300,10.620,10.410,0.000,4446939 HAMLK,D,3/3/2020,10.840,11.160,10.940,0.000,4414392 HAMLK,D,3/4/2020,10.960,11.290,11.070,0.000,4394116 HAMLK,D,3/5/2020,10.340,10.650,10.440,0.000,4395362 HAMLK,D,3/6/2020,9.720,10.020,9.820,0.000,4383194 HAMLK,D,3/9/2020,8.420,8.670,8.500,0.000,4361407 HAMLK,D,3/10/2020,9.010,9.280,9.100,0.000,4375319 HAMLK,D,3/11/2020,8.680,8.940,8.760,0.000,4416238 HAMLK,D,3/12/2020,7.990,8.230,8.070,0.000,4391280 HAMLK,D,3/13/2020,8.090,8.340,8.170,0.000,4358312 HAMLK,D,3/16/2020,7.310,7.540,7.390,0.000,4336272 HAMLK,D,3/17/2020,7.440,7.670,7.520,0.000,4352984 HAMLK,D,3/18/2020,7.340,7.560,7.410,0.000,4355240 HAMLK,D,3/19/2020,7.700,7.930,7.780,0.000,4322210 HAMLK,D,3/20/2020,8.140,8.390,8.220,0.000,4326704 HAMLK,D,3/23/2020,7.630,7.870,7.710,0.000,4307844 HAMLK,D,3/24/2020,8.010,8.250,8.090,0.000,4301912 HAMLK,D,3/26/2020,8.230,8.480,8.320,0.000,4319451 HAMLK,D,3/27/2020,8.020,8.270,8.110,0.000,4344778 HAMLK,D,3/30/2020,8.010,8.250,8.090,0.000,4292580 HAMLK,D,3/31/2020,8.020,8.260,8.100,0.000,4292222 HAMLK,D,4/1/2020,7.760,8.000,7.840,0.000,4278334 HAMLK,D,4/2/2020,7.810,8.040,7.890,0.000,4282775 HAMLK,D,4/3/2020,7.790,8.020,7.870,0.000,4282775 HAMLK,D,4/6/2020,8.230,8.480,8.310,0.000,4282775 HAMLK,D,4/7/2020,8.550,8.810,8.630,0.000,4280562 HAMLK,D,4/8/2020,8.550,8.810,8.630,0.000,4328162 HAMLK,D,4/9/2020,8.530,8.790,8.620,0.000,4323600 HAMLK,D,4/10/2020,8.530,8.790,8.620,0.000,4323600 HAMLK,D,4/13/2020,8.530,8.790,8.620,0.000,4323600 HAMLK,D,4/14/2020,8.770,9.040,8.860,0.000,4323600 HAMLK,D,4/15/2020,8.560,8.820,8.650,0.000,4332361 HAMLK,D,4/16/2020,8.600,8.860,8.690,0.000,4335666 HAMLK,D,4/21/2020,8.490,8.740,8.570,0.000,4340498 HAMLK,D,4/22/2020,8.560,8.820,8.650,0.000,4340498 HAMLK,D,4/23/2020,8.810,9.080,8.900,0.000,4340498 HAMLK,D,4/24/2020,8.770,9.030,8.860,0.000,4340485 HAMLK,D,4/27/2020,9.000,9.280,9.100,0.000,4291456 HAMLK,D,4/28/2020,9.090,9.370,9.190,0.000,4292368 HAMLK,D,4/29/2020,9.160,9.440,9.250,0.000,4339284 HAMLK,D,4/30/2020,9.000,9.270,9.090,0.000,4339284 HAMLK,D,5/4/2020,8.750,9.010,8.840,0.000,4342004 HAMLK,D,5/5/2020,8.770,9.040,8.860,0.000,4295099 HAMLK,D,5/6/2020,8.680,8.940,8.770,0.000,4295155 HAMLK,D,5/7/2020,8.730,8.990,8.820,0.000,4294511 HAMLK,D,5/8/2020,8.790,9.060,8.880,0.000,4294511 HAMLK,D,5/11/2020,8.690,8.960,8.780,0.000,4294511 HAMLK,D,5/12/2020,8.690,8.960,8.780,0.000,4293827 HAMLK,D,5/13/2020,8.610,8.870,8.690,0.000,4296343 HAMLK,D,5/14/2020,8.560,8.820,8.650,0.000,4296160 HAMLK,D,5/15/2020,8.610,8.870,8.690,0.000,4286451 HAMLK,D,5/18/2020,8.760,9.020,8.850,0.000,4280461 HAMLK,D,5/19/2020,8.680,8.940,8.760,0.000,4308874 HAMLK,D,5/20/2020,8.740,9.000,8.830,0.000,4305490 HAMLK,D,5/21/2020,8.770,9.030,8.860,0.000,4318122 HAMLK,D,5/22/2020,8.780,9.050,8.870,0.000,4318122 HAMLK,D,5/25/2020,8.900,9.170,8.990,0.000,4318122 HAMLK,D,5/26/2020,9.070,9.340,9.160,0.000,4317773 HAMLK,D,5/27/2020,9.340,9.620,9.430,0.000,4330004 HAMLK,D,5/28/2020,9.400,9.690,9.500,0.000,4330004 HAMLK,D,5/29/2020,9.200,9.480,9.300,0.000,4330004 HAMLK,D,6/1/2020,9.260,9.540,9.350,0.000,4328611 HAMLK,D,6/2/2020,9.440,9.730,9.530,0.000,4328235 HAMLK,D,6/3/2020,9.470,9.760,9.560,0.000,4362102 HAMLK,D,6/4/2020,9.440,9.730,9.540,0.000,4373319 HAMLK,D,6/5/2020,9.650,9.940,9.750,0.000,4373382 HAMLK,D,6/9/2020,9.570,9.860,9.670,0.000,4354462 HAMLK,D,6/10/2020,9.340,9.630,9.440,0.000,4357235 HAMLK,D,6/11/2020,9.130,9.410,9.220,0.000,4356702 HAMLK,D,6/12/2020,9.140,9.420,9.240,0.000,4309937 HAMLK,D,6/15/2020,9.140,9.420,9.230,0.000,4321949 HAMLK,D,6/16/2020,9.490,9.770,9.580,0.000,4324329 HAMLK,D,6/17/2020,9.470,9.760,9.570,0.000,4355577 HAMLK,D,6/18/2020,9.370,9.650,9.460,0.000,4355278 HAMLK,D,6/19/2020,9.470,9.760,9.560,0.000,4365311 HAMLK,D,6/22/2020,9.480,9.770,9.580,0.000,4365834 HAMLK,D,6/23/2020,9.550,9.840,9.650,0.000,4365834 HAMLK,D,6/24/2020,9.490,9.770,9.580,0.000,4364766 HAMLK,D,6/25/2020,9.330,9.610,9.420,0.000,4364766 HAMLK,D,6/26/2020,9.180,9.460,9.270,0.000,4346861 HAMLK,D,6/29/2020,9.130,9.400,9.220,0.000,4346861 HAMLK,D,6/30/2020,9.170,9.450,9.260,0.000,4331209 HAMLK,D,7/1/2020,9.200,9.480,9.290,0.000,4332427 HAMLK,D,7/2/2020,9.490,9.770,9.580,0.000,4332647 HAMLK,D,7/3/2020,9.440,9.730,9.540,0.000,4358670 HAMLK,D,7/6/2020,9.430,9.720,9.530,0.000,4358670 HAMLK,D,7/7/2020,9.280,9.560,9.380,0.000,4355170 HAMLK,D,7/8/2020,9.220,9.500,9.320,0.000,4328011 HAMLK,D,7/9/2020,9.230,9.510,9.330,0.000,4330586 HAMLK,D,7/10/2020,9.160,9.430,9.250,0.000,4328754 HAMLK,D,7/13/2020,9.130,9.400,9.220,0.000,4328410 HAMLK,D,7/14/2020,9.100,9.380,9.190,0.000,4327325 HAMLK,D,7/15/2020,9.210,9.490,9.300,0.000,4327239 HAMLK,D,7/16/2020,9.240,9.520,9.330,0.000,4316116 HAMLK,D,7/17/2020,9.320,9.600,9.410,0.000,4311308 HAMLK,D,7/20/2020,9.440,9.720,9.530,0.000,4332050 HAMLK,D,7/21/2020,9.200,9.480,9.300,0.000,4353029 HAMLK,D,7/22/2020,9.340,9.630,9.440,0.000,4353241 HAMLK,D,7/23/2020,9.260,9.540,9.360,0.000,4353430 HAMLK,D,7/24/2020,9.210,9.490,9.300,0.000,4340624 HAMLK,D,7/27/2020,9.110,9.390,9.210,0.000,4322560 HAMLK,D,7/28/2020,9.200,9.480,9.300,0.000,4322560 HAMLK,D,7/29/2020,9.180,9.460,9.270,0.000,4322560 HAMLK,D,7/30/2020,9.010,9.290,9.110,0.000,4325796 HAMLK,D,7/31/2020,9.050,9.320,9.140,0.000,4325796 HAMLK,D,8/3/2020,9.040,9.320,9.140,0.000,4310303 HAMLK,D,8/4/2020,9.200,9.480,9.290,0.000,4304601 HAMLK,D,8/5/2020,9.360,9.640,9.450,0.000,4304060 HAMLK,D,8/6/2020,9.390,9.680,9.490,0.000,4346543 HAMLK,D,8/7/2020,9.300,9.590,9.400,0.000,4346960 HAMLK,D,8/10/2020,9.090,9.370,9.190,0.000,4346792 HAMLK,D,8/11/2020,9.210,9.480,9.300,0.000,4311943 HAMLK,D,8/12/2020,9.320,9.600,9.420,0.000,4311943 HAMLK,D,8/13/2020,9.350,9.640,9.450,0.000,4312132 HAMLK,D,8/14/2020,9.320,9.600,9.420,0.000,4312132 HAMLK,D,8/17/2020,9.320,9.600,9.410,0.000,4310800 HAMLK,D,8/18/2020,9.380,9.670,9.480,0.000,4310800 HAMLK,D,8/19/2020,9.390,9.670,9.480,0.000,4323463 HAMLK,D,8/20/2020,9.300,9.590,9.400,0.000,4323603 HAMLK,D,8/21/2020,9.260,9.540,9.360,0.000,4310833 HAMLK,D,8/24/2020,9.250,9.530,9.340,0.000,4310767 HAMLK,D,8/25/2020,9.210,9.490,9.310,0.000,4304527 HAMLK,D,8/26/2020,9.310,9.590,9.400,0.000,4304527 HAMLK,D,8/27/2020,9.250,9.540,9.350,0.000,4304527 HAMLK,D,8/28/2020,9.270,9.550,9.370,0.000,4298382 HAMLK,D,8/31/2020,9.300,9.590,9.400,0.000,4302459 HAMLK,D,9/1/2020,9.350,9.640,9.450,0.000,4302459 HAMLK,D,9/2/2020,9.370,9.650,9.460,0.000,4302459 HAMLK,D,9/3/2020,9.410,9.700,9.510,0.000,4301496 HAMLK,D,9/4/2020,9.360,9.640,9.450,0.000,4301409 HAMLK,D,9/7/2020,9.380,9.660,9.470,0.000,4301409 HAMLK,D,9/8/2020,9.230,9.510,9.330,0.000,4307272 HAMLK,D,9/9/2020,9.260,9.550,9.360,0.000,4287529 HAMLK,D,9/10/2020,9.380,9.660,9.470,0.000,4287529 HAMLK,D,9/11/2020,9.340,9.630,9.440,0.000,4287529 HAMLK,D,9/14/2020,9.650,9.940,9.750,0.000,4306797 HAMLK,D,9/15/2020,9.690,9.990,9.790,0.000,4320627 HAMLK,D,9/16/2020,9.720,10.020,9.820,0.000,4341564 HAMLK,D,9/17/2020,9.760,10.050,9.860,0.000,4341723 HAMLK,D,9/18/2020,9.710,10.000,9.800,0.000,4341557 HAMLK,D,9/21/2020,9.460,9.750,9.560,0.000,4336559 HAMLK,D,9/22/2020,9.380,9.670,9.480,0.000,4315144 HAMLK,D,9/23/2020,9.410,9.700,9.510,0.000,4314382 HAMLK,D,9/24/2020,9.360,9.640,9.450,0.000,4307017 HAMLK,D,9/25/2020,9.390,9.670,9.480,0.000,4304690 HAMLK,D,9/28/2020,9.440,9.730,9.540,0.000,4303997 HAMLK,D,9/29/2020,9.470,9.760,9.560,0.000,4303997 HAMLK,D,9/30/2020,9.500,9.790,9.600,0.000,4302826 HAMLK,D,10/1/2020,9.660,9.760,9.710,0.000,4302636 HAMLK,D,10/2/2020,9.610,9.710,9.660,0.000,4302636 HAMLK,D,10/5/2020,9.700,9.790,9.750,0.000,4302636 HAMLK,D,10/6/2020,9.830,9.930,9.880,0.000,4301762 HAMLK,D,10/7/2020,9.840,9.940,9.890,0.000,4321431 HAMLK,D,10/8/2020,9.920,10.020,9.970,0.000,4321677 HAMLK,D,10/9/2020,9.960,10.060,10.010,0.000,4321677 HAMLK,D,10/12/2020,9.780,9.880,9.830,0.000,4321747 HAMLK,D,10/13/2020,9.800,9.900,9.850,0.000,4292483 HAMLK,D,10/14/2020,9.760,9.860,9.810,0.000,4291914 HAMLK,D,10/15/2020,9.600,9.690,9.640,0.000,4291706 HAMLK,D,10/16/2020,9.610,9.700,9.660,0.000,4291704 HAMLK,D,10/19/2020,9.570,9.670,9.620,0.000,4291704 HAMLK,D,10/20/2020,9.630,9.730,9.680,0.000,4287531 HAMLK,D,10/21/2020,9.610,9.700,9.650,0.000,4280202 HAMLK,D,10/22/2020,9.470,9.560,9.510,0.000,4273906 HAMLK,D,10/23/2020,9.480,9.580,9.530,0.000,4273906 HAMLK,D,10/26/2020,9.320,9.420,9.370,0.000,4273993 HAMLK,D,10/27/2020,9.370,9.470,9.420,0.000,4273607 HAMLK,D,10/29/2020,8.950,9.040,9.000,0.000,4273607 HAMLK,D,10/30/2020,9.050,9.140,9.090,0.000,4270748 HAMLK,D,11/2/2020,9.110,9.200,9.160,0.000,4270338 HAMLK,D,11/3/2020,9.230,9.320,9.270,0.000,4269850 HAMLK,D,11/4/2020,9.270,9.360,9.310,0.000,4279398 HAMLK,D,11/5/2020,9.300,9.390,9.340,0.000,4279429 HAMLK,D,11/6/2020,9.290,9.390,9.340,0.000,4277289 HAMLK,D,11/9/2020,9.990,10.090,10.040,0.000,4266505 HAMLK,D,11/10/2020,9.990,10.090,10.040,0.000,4287811 HAMLK,D,11/11/2020,10.040,10.150,10.090,0.000,4287811 HAMLK,D,11/12/2020,10.010,10.120,10.070,0.000,4298144 HAMLK,D,11/13/2020,10.040,10.150,10.100,0.000,4282375 HAMLK,D,11/16/2020,10.430,10.540,10.480,0.000,4283361 HAMLK,D,11/17/2020,10.430,10.540,10.490,0.000,4296249 HAMLK,D,11/19/2020,10.630,10.740,10.690,0.000,4296378 HAMLK,D,11/20/2020,10.640,10.740,10.690,0.000,4301048 HAMLK,D,11/23/2020,10.680,10.790,10.740,0.000,4301048 HAMLK,D,11/24/2020,10.700,10.810,10.760,0.000,4304008 HAMLK,D,11/25/2020,10.780,10.890,10.840,0.000,4303767 HAMLK,D,11/26/2020,11.020,11.130,11.080,0.000,4303767 HAMLK,D,11/27/2020,11.140,11.250,11.190,0.000,4303767 HAMLK,D,11/30/2020,11.150,11.260,11.210,0.000,4311799 HAMLK,D,12/1/2020,11.390,11.510,11.450,0.000,4306742 HAMLK,D,12/2/2020,11.380,11.500,11.440,0.000,4312812 HAMLK,D,12/3/2020,11.540,11.650,11.590,0.000,4314817 HAMLK,D,12/4/2020,11.740,11.860,11.800,0.000,4314571 HAMLK,D,12/7/2020,11.840,11.960,11.900,0.000,4329198 HAMLK,D,12/8/2020,11.870,11.990,11.930,0.000,4332825 HAMLK,D,12/9/2020,11.970,12.090,12.030,0.000,4332880 HAMLK,D,12/10/2020,11.660,11.770,11.710,0.000,4321953 HAMLK,D,12/11/2020,11.800,11.920,11.860,0.000,4315183 HAMLK,D,12/14/2020,11.920,12.040,11.980,0.000,4318295 HAMLK,D,12/15/2020,11.930,12.050,11.990,0.000,4318180 HAMLK,D,12/16/2020,11.970,12.090,12.030,0.000,4329711 HAMLK,D,12/17/2020,11.970,12.090,12.030,0.000,4331789 HAMLK,D,12/18/2020,12.100,12.220,12.160,0.000,4356890 HAMLK,D,12/21/2020,11.710,11.830,11.770,0.000,4363514 HAMLK,D,12/22/2020,11.880,12.000,11.940,0.000,4319446 HAMLK,D,12/23/2020,11.940,12.060,12.000,0.000,4322973 HAMLK,D,12/24/2020,11.950,12.070,12.010,0.000,4365875 HAMLK,D,12/28/2020,12.270,12.390,12.330,0.000,4366708 HAMLK,D,12/29/2020,12.250,12.370,12.310,0.000,4369271 HAMLK,D,12/30/2020,12.290,12.420,12.360,0.000,4372654 HAMLK,D,12/31/2020,12.320,12.440,12.380,0.000,4372654 HAMLK,D,1/1/2021,12.320,12.440,12.380,0.000,4372654 HAMLK,D,1/5/2021,12.340,12.470,12.410,0.000,4373448 HAMLK,D,1/7/2021,12.430,12.550,12.490,0.000,4389185 HAMLK,D,1/8/2021,12.380,12.510,12.450,0.000,4394869 HAMLK,D,1/11/2021,12.140,12.260,12.200,0.000,4388802 HAMLK,D,1/12/2021,12.100,12.220,12.160,0.000,4363671 HAMLK,D,1/13/2021,12.200,12.320,12.260,0.000,4396669 HAMLK,D,1/14/2021,12.010,12.140,12.080,0.000,4399841 HAMLK,D,1/15/2021,11.980,12.100,12.040,0.000,4384600 HAMLK,D,1/18/2021,11.930,12.050,11.990,0.000,4387645 HAMLK,D,1/19/2021,12.120,12.240,12.180,0.000,4382233 HAMLK,D,1/20/2021,12.150,12.270,12.210,0.000,4406864 HAMLK,D,1/21/2021,12.100,12.230,12.160,0.000,4407816 HAMLK,D,1/22/2021,11.920,12.040,11.980,0.000,4407030 HAMLK,D,1/25/2021,11.680,11.800,11.740,0.000,4395316 HAMLK,D,1/26/2021,11.710,11.830,11.770,0.000,4394838 HAMLK,D,1/27/2021,11.400,11.510,11.460,0.000,4375579 HAMLK,D,1/28/2021,11.580,11.700,11.640,0.000,4381064 HAMLK,D,1/29/2021,11.530,11.650,11.590,0.000,4379010 HAMLK,D,2/1/2021,11.560,11.670,11.620,0.000,4378325 HAMLK,D,2/2/2021,11.680,11.800,11.740,0.000,4388776 HAMLK,D,2/3/2021,11.740,11.860,11.800,0.000,4387593 HAMLK,D,2/4/2021,11.650,11.770,11.710,0.000,4387800 HAMLK,D,2/5/2021,11.710,11.830,11.770,0.000,4383107 HAMLK,D,2/8/2021,11.930,12.050,11.990,0.000,4383107 HAMLK,D,2/9/2021,11.670,11.790,11.730,0.000,4382826 HAMLK,D,2/10/2021,11.790,11.910,11.850,0.000,4383281 HAMLK,D,2/11/2021,11.930,12.050,11.990,0.000,4382633 HAMLK,D,2/12/2021,11.980,12.100,12.040,0.000,4384732 HAMLK,D,2/15/2021,12.230,12.350,12.290,0.000,4384712 HAMLK,D,2/16/2021,12.240,12.370,12.300,0.000,4384712 HAMLK,D,2/17/2021,12.150,12.270,12.210,0.000,4384712 HAMLK,D,2/18/2021,12.070,12.190,12.130,0.000,4384432 HAMLK,D,2/19/2021,12.050,12.170,12.110,0.000,4383855 HAMLK,D,2/22/2021,12.070,12.190,12.130,0.000,4383463 HAMLK,D,2/23/2021,11.880,12.000,11.940,0.000,4377753 HAMLK,D,2/24/2021,11.930,12.050,11.990,0.000,4377753 HAMLK,D,2/25/2021,12.090,12.210,12.150,0.000,4377753 HAMLK,D,2/26/2021,12.150,12.270,12.210,0.000,4377574 HAMLK,D,3/1/2021,12.280,12.400,12.340,0.000,4379783 HAMLK,D,3/2/2021,12.480,12.600,12.540,0.000,4377831 HAMLK,D,3/3/2021,12.450,12.570,12.510,0.000,4377581 HAMLK,D,3/4/2021,12.500,12.630,12.570,0.000,4377371 HAMLK,D,3/5/2021,12.610,12.740,12.680,0.000,4375096 HAMLK,D,3/8/2021,12.680,12.810,12.740,0.000,4375096 HAMLK,D,3/9/2021,12.810,12.940,12.870,0.000,4374354 HAMLK,D,3/10/2021,12.860,12.990,12.920,0.000,4375162 HAMLK,D,3/11/2021,12.970,13.100,13.040,0.000,4376200 HAMLK,D,3/12/2021,12.970,13.100,13.030,0.000,4376505 HAMLK,D,3/16/2021,13.080,13.210,13.150,0.000,4377692 HAMLK,D,3/17/2021,13.080,13.210,13.150,0.000,4377828 HAMLK,D,3/19/2021,12.860,12.990,12.930,0.000,4373481 HAMLK,D,3/22/2021,12.860,12.990,12.930,0.000,4372708 HAMLK,D,3/23/2021,12.880,13.010,12.940,0.000,4369600 HAMLK,D,3/24/2021,12.970,13.100,13.040,0.000,4367769 HAMLK,D,3/26/2021,13.190,13.320,13.260,0.000,4367592 HAMLK,D,3/29/2021,13.300,13.430,13.360,0.000,4366613 HAMLK,D,3/30/2021,13.500,13.640,13.570,0.000,4366993 HAMLK,D,3/31/2021,13.410,13.540,13.470,0.000,4358989 HAMLK,D,4/1/2021,13.540,13.680,13.610,0.000,4358834 HAMLK,D,4/2/2021,13.540,13.680,13.610,0.000,4357069 HAMLK,D,4/5/2021,13.540,13.680,13.610,0.000,4357142 HAMLK,D,4/6/2021,13.560,13.700,13.630,0.000,4357142 HAMLK,D,4/7/2021,13.670,13.810,13.740,0.000,4354615 HAMLK,D,4/8/2021,13.700,13.840,13.770,0.000,4355115 HAMLK,D,4/9/2021,13.830,13.970,13.900,0.000,4355115 HAMLK,D,4/12/2021,13.920,14.060,13.990,0.000,4360439 HAMLK,D,4/13/2021,13.910,14.050,13.980,0.000,4364835 HAMLK,D,4/14/2021,13.990,14.130,14.060,0.000,4362769 HAMLK,D,4/15/2021,14.020,14.160,14.090,0.000,4362443 HAMLK,D,4/16/2021,13.960,14.100,14.030,0.000,4367081 HAMLK,D,4/19/2021,13.660,13.800,13.730,0.000,4362683 HAMLK,D,4/20/2021,13.690,13.830,13.760,0.000,4310860 HAMLK,D,4/21/2021,13.740,13.880,13.810,0.000,4310075 HAMLK,D,4/22/2021,14.030,14.180,14.110,0.000,4310920 HAMLK,D,4/23/2021,14.130,14.270,14.200,0.000,4350126 HAMLK,D,4/26/2021,14.310,14.450,14.380,0.000,4350256 HAMLK,D,4/27/2021,14.180,14.320,14.250,0.000,4348895 HAMLK,D,4/28/2021,14.260,14.400,14.330,0.000,4347391 HAMLK,D,4/29/2021,14.480,14.620,14.550,0.000,4361892 HAMLK,D,5/5/2021,14.530,14.680,14.610,0.000,4361419 HAMLK,D,5/6/2021,14.440,14.590,14.520,0.000,4368194 HAMLK,D,5/7/2021,14.430,14.580,14.500,0.000,4368194 HAMLK,D,5/10/2021,14.500,14.650,14.580,0.000,4367047 HAMLK,D,5/11/2021,14.400,14.550,14.470,0.000,4366862 HAMLK,D,5/12/2021,14.470,14.610,14.540,0.000,4380243 HAMLK,D,5/13/2021,14.500,14.650,14.570,0.000,4380931 HAMLK,D,5/14/2021,14.610,14.760,14.680,0.000,4400068 HAMLK,D,5/17/2021,14.590,14.730,14.660,0.000,4399146 HAMLK,D,5/18/2021,14.580,14.730,14.660,0.000,4392963 HAMLK,D,5/19/2021,14.240,14.380,14.310,0.000,4392824 HAMLK,D,5/20/2021,14.360,14.510,14.440,0.000,4389466 HAMLK,D,5/21/2021,14.010,14.150,14.080,0.000,4393463 HAMLK,D,5/24/2021,14.220,14.370,14.290,0.000,4393467 HAMLK,D,5/25/2021,14.080,14.220,14.150,0.000,4392941 HAMLK,D,5/26/2021,14.140,14.280,14.210,0.000,4390289 HAMLK,D,5/27/2021,14.280,14.420,14.350,0.000,4393807 HAMLK,D,5/28/2021,14.390,14.540,14.470,0.000,4393629 HAMLK,D,5/31/2021,14.500,14.650,14.580,0.000,4393552 HAMLK,D,6/1/2021,14.530,14.670,14.600,0.000,4392866 HAMLK,D,6/2/2021,14.570,14.720,14.650,0.000,4397318 HAMLK,D,6/3/2021,14.550,14.690,14.620,0.000,4396825 HAMLK,D,6/4/2021,14.630,14.780,14.700,0.000,4396825 HAMLK,D,6/7/2021,14.700,14.850,14.770,0.000,4396313 HAMLK,D,6/8/2021,14.820,14.970,14.900,0.000,4396897 HAMLK,D,6/9/2021,14.810,14.950,14.880,0.000,4399417 HAMLK,D,6/10/2021,14.950,15.100,15.020,0.000,4399417 HAMLK,D,6/14/2021,15.000,15.150,15.070,0.000,4402472 HAMLK,D,6/15/2021,14.920,15.070,14.990,0.000,4402599 HAMLK,D,6/16/2021,14.780,14.930,14.850,0.000,4412355 HAMLK,D,6/17/2021,14.820,14.970,14.900,0.000,4412475 HAMLK,D,6/18/2021,14.710,14.860,14.780,0.000,4410999 HAMLK,D,6/22/2021,14.690,14.830,14.760,0.000,4410586 HAMLK,D,6/23/2021,14.790,14.940,14.870,0.000,4404251 HAMLK,D,6/24/2021,14.800,14.940,14.870,0.000,4405517 HAMLK,D,6/25/2021,14.900,15.050,14.970,0.000,4405833 HAMLK,D,6/28/2021,14.800,14.950,14.880,0.000,4406040 HAMLK,D,6/29/2021,14.660,14.810,14.730,0.000,4400097 HAMLK,D,6/30/2021,14.580,14.720,14.650,0.000,4399524 HAMLK,D,7/1/2021,14.620,14.770,14.690,0.000,4399528 HAMLK,D,7/2/2021,14.650,14.800,14.730,0.000,4404151 HAMLK,D,7/5/2021,14.490,14.640,14.560,0.000,4403471 HAMLK,D,7/6/2021,14.520,14.670,14.600,0.000,4402839 HAMLK,D,7/7/2021,14.520,14.670,14.590,0.000,4402885 HAMLK,D,7/9/2021,14.490,14.640,14.570,0.000,4364505 HAMLK,D,7/12/2021,14.450,14.600,14.520,0.000,4366496 HAMLK,D,7/13/2021,14.430,14.570,14.500,0.000,4366496 HAMLK,D,7/14/2021,14.470,14.610,14.540,0.000,4366864 HAMLK,D,7/15/2021,14.370,14.520,14.450,0.000,4360705 HAMLK,D,7/16/2021,14.410,14.550,14.480,0.000,4360378 HAMLK,D,7/19/2021,13.870,14.010,13.940,0.000,4363734 HAMLK,D,7/20/2021,13.980,14.120,14.050,0.000,4363444 HAMLK,D,7/21/2021,14.250,14.400,14.330,0.000,4363411 HAMLK,D,7/22/2021,14.330,14.480,14.400,0.000,4363536 HAMLK,D,7/23/2021,14.410,14.560,14.490,0.000,4372898 HAMLK,D,7/26/2021,14.540,14.690,14.610,0.000,4375903 HAMLK,D,7/27/2021,14.610,14.760,14.690,0.000,4389620 HAMLK,D,7/28/2021,14.680,14.820,14.750,0.000,4402320 HAMLK,D,7/29/2021,14.710,14.860,14.790,0.000,4402184 HAMLK,D,7/30/2021,14.780,14.930,14.860,0.000,4411118 HAMLK,D,8/2/2021,14.910,15.060,14.980,0.000,4410228 HAMLK,D,8/3/2021,14.830,14.970,14.900,0.000,4410816 HAMLK,D,8/4/2021,14.850,15.000,14.920,0.000,4410591 HAMLK,D,8/5/2021,14.930,15.080,15.000,0.000,4417493 HAMLK,D,8/6/2021,14.800,14.950,14.880,0.000,4423572 HAMLK,D,8/10/2021,14.900,15.050,14.980,0.000,4423759 HAMLK,D,8/11/2021,14.940,15.090,15.020,0.000,4423425 HAMLK,D,8/13/2021,14.930,15.080,15.000,0.000,4425594 HAMLK,D,8/16/2021,14.990,15.140,15.060,0.000,4425594 HAMLK,D,8/17/2021,14.990,15.140,15.070,0.000,4425549 HAMLK,D,8/19/2021,14.720,14.860,14.790,0.000,4423733 HAMLK,D,8/20/2021,14.810,14.960,14.880,0.000,4386469 HAMLK,D,8/23/2021,15.020,15.170,15.090,0.000,4387947 HAMLK,D,8/24/2021,15.170,15.320,15.240,0.000,4424005 HAMLK,D,8/25/2021,15.270,15.430,15.350,0.000,4423612 HAMLK,D,8/26/2021,15.240,15.390,15.310,0.000,4421625 HAMLK,D,8/27/2021,15.240,15.390,15.310,0.000,4421201 HAMLK,D,8/30/2021,15.420,15.570,15.500,0.000,4417269 HAMLK,D,8/31/2021,15.370,15.520,15.450,0.000,4416441 HAMLK,D,9/1/2021,15.310,15.460,15.380,0.000,4416401 HAMLK,D,9/2/2021,15.290,15.450,15.370,0.000,4416865 HAMLK,D,9/3/2021,15.320,15.470,15.390,0.000,4416438 HAMLK,D,9/6/2021,15.300,15.460,15.380,0.000,4416537 HAMLK,D,9/7/2021,15.250,15.400,15.330,0.000,4415507 HAMLK,D,9/8/2021,15.210,15.370,15.290,0.000,4414941 HAMLK,D,9/9/2021,15.090,15.240,15.170,0.000,4414800 HAMLK,D,9/10/2021,15.050,15.200,15.120,0.000,4415016 HAMLK,D,9/13/2021,15.140,15.290,15.210,0.000,4415043 HAMLK,D,9/14/2021,15.140,15.300,15.220,0.000,4414141 HAMLK,D,9/16/2021,15.200,15.360,15.280,0.000,4414973 HAMLK,D,9/17/2021,15.200,15.360,15.280,0.000,4414893 HAMLK,D,9/20/2021,14.840,14.990,14.910,0.000,4419626 HAMLK,D,9/21/2021,14.850,15.000,14.920,0.000,4419599 HAMLK,D,9/22/2021,14.960,15.110,15.030,0.000,4419588 HAMLK,D,9/23/2021,14.710,14.860,14.790,0.000,4420016 HAMLK,D,9/24/2021,14.600,14.740,14.670,0.000,4410974 HAMLK,D,9/27/2021,14.550,14.700,14.620,0.000,4403211 HAMLK,D,9/28/2021,14.300,14.450,14.370,0.000,4403214 HAMLK,D,9/29/2021,14.350,14.490,14.420,0.000,4408223 HAMLK,D,9/30/2021,14.330,14.480,14.400,0.000,4401500 HAMLK,D,10/1/2021,14.430,14.570,14.500,0.000,4392677 HAMLK,D,10/4/2021,14.410,14.560,14.490,0.000,4392357 HAMLK,D,10/5/2021,14.650,14.800,14.720,0.000,4387680 HAMLK,D,10/6/2021,14.530,14.680,14.610,0.000,4390262 HAMLK,D,10/7/2021,14.730,14.870,14.800,0.000,4388396 HAMLK,D,10/8/2021,14.770,14.910,14.840,0.000,4384363 HAMLK,D,10/11/2021,14.660,14.810,14.740,0.000,4384138 HAMLK,D,10/12/2021,14.660,14.800,14.730,0.000,4382638 HAMLK,D,10/13/2021,14.630,14.770,14.700,0.000,4385258 HAMLK,D,10/14/2021,14.670,14.820,14.740,0.000,4385461 HAMLK,D,10/15/2021,14.790,14.940,14.870,0.000,4383698 HAMLK,D,10/18/2021,14.760,14.910,14.840,0.000,4383214 HAMLK,D,10/19/2021,14.890,15.040,14.970,0.000,4365547 HAMLK,D,10/20/2021,15.070,15.220,15.150,0.000,4364946 HAMLK,D,10/21/2021,15.060,15.210,15.140,0.000,4364904 HAMLK,D,10/22/2021,15.110,15.260,15.190,0.000,4360073 HAMLK,D,10/25/2021,15.050,15.200,15.120,0.000,4372321 HAMLK,D,10/26/2021,15.070,15.220,15.140,0.000,4355459 HAMLK,D,10/27/2021,15.130,15.280,15.200,0.000,4355580 HAMLK,D,10/29/2021,15.050,15.200,15.120,0.000,4361388 HAMLK,D,11/1/2021,15.120,15.270,15.190,0.000,4367590 HAMLK,D,11/2/2021,15.090,15.240,15.160,0.000,4364688 HAMLK,D,11/3/2021,15.150,15.300,15.220,0.000,4364584 HAMLK,D,11/4/2021,15.150,15.310,15.230,0.000,4363965 HAMLK,D,11/5/2021,15.150,15.300,15.230,0.000,4365896 HAMLK,D,11/8/2021,15.400,15.550,15.470,0.000,4364995 HAMLK,D,11/9/2021,15.370,15.530,15.450,0.000,4368398 HAMLK,D,11/10/2021,15.410,15.570,15.490,0.000,4369763 HAMLK,D,11/11/2021,15.350,15.500,15.430,0.000,4370577 HAMLK,D,11/12/2021,15.300,15.450,15.380,0.000,4373025 HAMLK,D,11/15/2021,15.300,15.460,15.380,0.000,4382995 HAMLK,D,11/16/2021,15.220,15.370,15.290,0.000,4385717 HAMLK,D,11/17/2021,15.380,15.530,15.460,0.000,4388333 HAMLK,D,11/18/2021,15.420,15.580,15.500,0.000,4388231 HAMLK,D,11/19/2021,15.320,15.470,15.400,0.000,4389198 HAMLK,D,11/22/2021,15.180,15.340,15.260,0.000,4390460 HAMLK,D,11/23/2021,14.920,15.070,15.000,0.000,4390297 HAMLK,D,11/24/2021,14.870,15.020,14.950,0.000,4393690 HAMLK,D,11/25/2021,15.060,15.220,15.140,0.000,4360565 HAMLK,D,11/26/2021,14.410,14.560,14.490,0.000,4360565 HAMLK,D,11/29/2021,14.650,14.800,14.730,0.000,4360569 HAMLK,D,11/30/2021,14.630,14.780,14.710,0.000,4360270 HAMLK,D,12/1/2021,14.780,14.920,14.850,0.000,4359899 HAMLK,D,12/2/2021,14.710,14.860,14.780,0.000,4392079 HAMLK,D,12/3/2021,14.750,14.900,14.820,0.000,4395255 HAMLK,D,12/6/2021,14.750,14.890,14.820,0.000,4395525 HAMLK,D,12/7/2021,14.930,15.080,15.000,0.000,4392567 HAMLK,D,12/8/2021,14.950,15.100,15.030,0.000,4393942 HAMLK,D,12/9/2021,14.990,15.140,15.070,0.000,4392953 HAMLK,D,12/10/2021,14.990,15.140,15.070,0.000,4392464 HAMLK,D,12/13/2021,14.820,14.970,14.900,0.000,4393031 HAMLK,D,12/14/2021,14.740,14.880,14.810,0.000,4394507 HAMLK,D,12/15/2021,14.740,14.890,14.820,0.000,4360670 HAMLK,D,12/16/2021,14.930,15.080,15.000,0.000,4360274 HAMLK,D,12/17/2021,14.810,14.960,14.880,0.000,4393170 HAMLK,D,12/20/2021,14.650,14.800,14.720,0.000,4410280 HAMLK,D,12/21/2021,14.720,14.870,14.790,0.000,4408986 HAMLK,D,12/22/2021,14.710,14.850,14.780,0.000,4396605 HAMLK,D,12/23/2021,14.890,15.040,14.960,0.000,4402268 HAMLK,D,12/24/2021,14.870,15.020,14.940,0.000,4402342 HAMLK,D,12/28/2021,14.900,15.050,14.970,0.000,4401894 HAMLK,D,12/29/2021,14.910,15.060,14.980,0.000,4399547 HAMLK,D,12/30/2021,14.910,15.060,14.980,0.000,4398616 HAMLK,D,12/31/2021,14.970,15.120,15.050,0.000,4398416 HAMLK,D,1/1/2022,14.970,15.120,15.050,0.000,4398416 HAMLK,D,1/3/2022,15.040,15.190,15.110,0.000,4398416 HAMLK,D,1/4/2022,15.120,15.270,15.200,0.000,4401129 HAMLK,D,1/5/2022,15.100,15.250,15.170,0.000,4401005 HAMLK,D,1/7/2022,15.140,15.290,15.210,0.000,4400222 HAMLK,D,1/10/2022,15.270,15.420,15.350,0.000,4397005 HAMLK,D,1/11/2022,15.480,15.630,15.560,0.000,4400643 HAMLK,D,1/12/2022,15.770,15.930,15.850,0.000,4402073 HAMLK,D,1/13/2022,15.820,15.980,15.900,0.000,4401593 HAMLK,D,1/14/2022,15.740,15.900,15.820,0.000,4400817 HAMLK,D,1/17/2022,15.860,16.020,15.940,0.000,4402531 HAMLK,D,1/18/2022,15.700,15.860,15.780,0.000,4395620 HAMLK,D,1/19/2022,15.790,15.950,15.870,0.000,4395532 HAMLK,D,1/20/2022,15.860,16.020,15.940,0.000,4398212 HAMLK,D,1/21/2022,15.620,15.770,15.700,0.000,4400266 HAMLK,D,1/25/2022,15.190,15.340,15.270,0.000,4375073 HAMLK,D,1/26/2022,15.490,15.650,15.570,0.000,4376205 HAMLK,D,1/27/2022,15.510,15.660,15.590,0.000,4376844 HAMLK,D,1/28/2022,15.370,15.520,15.440,0.000,4376844 HAMLK,D,1/31/2022,15.570,15.720,15.650,0.000,4375549 HAMLK,D,2/1/2022,15.760,15.920,15.840,0.000,4374696 HAMLK,D,2/2/2022,15.830,15.990,15.910,0.000,4370280 HAMLK,D,2/3/2022,15.700,15.860,15.780,0.000,4366206 HAMLK,D,2/4/2022,15.720,15.880,15.800,0.000,4362331 HAMLK,D,2/7/2022,15.580,15.740,15.660,0.000,4362331 HAMLK,D,2/8/2022,15.570,15.730,15.650,0.000,4354467 HAMLK,D,2/9/2022,15.810,15.960,15.880,0.000,4355002 HAMLK,D,2/10/2022,15.850,16.010,15.930,0.000,4354031 HAMLK,D,2/11/2022,15.970,16.130,16.050,0.000,4354298 HAMLK,D,2/14/2022,15.650,15.800,15.730,0.000,4355544 HAMLK,D,2/15/2022,15.840,16.000,15.920,0.000,4354342 HAMLK,D,2/16/2022,15.910,16.070,15.990,0.000,4340893 HAMLK,D,2/17/2022,15.760,15.920,15.840,0.000,4345612 HAMLK,D,2/18/2022,15.780,15.940,15.860,0.000,4351631 HAMLK,D,2/21/2022,15.730,15.890,15.810,0.000,4351945 HAMLK,D,2/22/2022,15.600,15.760,15.680,0.000,4343622 HAMLK,D,2/24/2022,14.630,14.780,14.700,0.000,4342434 HAMLK,D,2/25/2022,15.290,15.440,15.370,0.000,4311061 HAMLK,D,2/28/2022,14.760,14.910,14.840,0.000,4313874 HAMLK,D,3/1/2022,14.380,14.520,14.450,0.000,4303057 HAMLK,D,3/2/2022,14.170,14.320,14.240,0.000,4284950 HAMLK,D,3/3/2022,14.320,14.470,14.390,0.000,4271076 HAMLK,D,3/4/2022,13.750,13.890,13.820,0.000,4263180 HAMLK,D,3/8/2022,13.200,13.340,13.270,0.000,4262273 HAMLK,D,3/9/2022,13.770,13.900,13.840,0.000,4258859 HAMLK,D,3/10/2022,13.470,13.610,13.540,0.000,4256766 HAMLK,D,3/11/2022,13.850,13.990,13.920,0.000,4255557 HAMLK,D,3/14/2022,13.910,14.050,13.980,0.000,4220209 HAMLK,D,3/15/2022,13.870,14.010,13.940,0.000,4232913 HAMLK,D,3/16/2022,14.530,14.680,14.600,0.000,4232747 HAMLK,D,3/17/2022,14.330,14.480,14.400,0.000,4253448 HAMLK,D,3/18/2022,14.360,14.500,14.430,0.000,4255880 HAMLK,D,3/21/2022,14.310,14.460,14.380,0.000,4254824 HAMLK,D,3/22/2022,14.420,14.560,14.490,0.000,4254672 HAMLK,D,3/23/2022,14.240,14.380,14.310,0.000,4259893 HAMLK,D,3/24/2022,14.060,14.200,14.130,0.000,4244733 HAMLK,D,3/28/2022,14.300,14.450,14.380,0.000,4246843 HAMLK,D,3/29/2022,14.670,14.810,14.740,0.000,4246131 HAMLK,D,3/30/2022,14.610,14.750,14.680,0.000,4259392 HAMLK,D,3/31/2022,14.580,14.730,14.650,0.000,4259396 HAMLK,D,4/1/2022,14.740,14.890,14.810,0.000,4260436 HAMLK,D,4/4/2022,14.770,14.910,14.840,0.000,4265748 HAMLK,D,4/5/2022,14.730,14.880,14.810,0.000,4265748 HAMLK,D,4/6/2022,14.610,14.760,14.690,0.000,4265748 HAMLK,D,4/7/2022,14.710,14.860,14.790,0.000,4265606 HAMLK,D,4/8/2022,14.940,15.090,15.010,0.000,4265446 HAMLK,D,4/11/2022,15.060,15.210,15.130,0.000,4265360 HAMLK,D,4/12/2022,15.100,15.250,15.170,0.000,4272490 HAMLK,D,4/13/2022,15.150,15.300,15.230,0.000,4272213 HAMLK,D,4/14/2022,15.070,15.220,15.140,0.000,4271286 HAMLK,D,4/15/2022,15.070,15.220,15.140,0.000,4271286 HAMLK,D,4/18/2022,15.060,15.210,15.140,0.000,4271286 HAMLK,D,4/20/2022,15.330,15.490,15.410,0.000,4275129 HAMLK,D,4/21/2022,15.450,15.610,15.530,0.000,4291736 HAMLK,D,4/27/2022,14.960,15.110,15.030,0.000,4302707 HAMLK,D,4/28/2022,15.020,15.170,15.090,0.000,4302502 HAMLK,D,4/29/2022,14.980,15.140,15.060,0.000,4300671 HAMLK,D,5/3/2022,14.650,14.800,14.720,0.000,4300244 HAMLK,D,5/4/2022,14.620,14.770,14.700,0.000,4298877 HAMLK,D,5/5/2022,14.410,14.550,14.480,0.000,4299218 HAMLK,D,5/6/2022,14.080,14.230,14.150,0.000,4300425 HAMLK,D,5/9/2022,14.000,14.140,14.070,0.000,4271272 HAMLK,D,5/10/2022,13.970,14.110,14.040,0.000,4271261 HAMLK,D,5/11/2022,14.040,14.180,14.110,0.000,4269950 HAMLK,D,5/12/2022,13.680,13.820,13.750,0.000,4271722 HAMLK,D,5/13/2022,13.910,14.050,13.980,0.000,4273812 HAMLK,D,5/16/2022,13.830,13.970,13.900,0.000,4272986 HAMLK,D,5/17/2022,14.010,14.160,14.090,0.000,4283073 HAMLK,D,5/18/2022,14.050,14.190,14.120,0.000,4280351 HAMLK,D,5/19/2022,13.790,13.920,13.860,0.000,4278889 HAMLK,D,5/20/2022,13.980,14.120,14.050,0.000,4277769 HAMLK,D,5/23/2022,13.950,14.090,14.020,0.000,4276562 HAMLK,D,5/24/2022,14.030,14.170,14.100,0.000,4275508 HAMLK,D,5/25/2022,14.150,14.290,14.220,0.000,4275201 HAMLK,D,5/26/2022,14.360,14.500,14.430,0.000,4274634 HAMLK,D,5/27/2022,14.460,14.600,14.530,0.000,4274072 HAMLK,D,5/30/2022,14.470,14.620,14.550,0.000,4272618 HAMLK,D,5/31/2022,14.460,14.610,14.540,0.000,4272259 HAMLK,D,6/1/2022,14.560,14.710,14.640,0.000,4289457 HAMLK,D,6/2/2022,14.450,14.600,14.530,0.000,4289302 HAMLK,D,6/3/2022,14.560,14.710,14.630,0.000,4289106 HAMLK,D,6/6/2022,14.540,14.690,14.620,0.000,4288783 HAMLK,D,6/7/2022,14.420,14.570,14.500,0.000,4288292 HAMLK,D,6/8/2022,14.440,14.580,14.510,0.000,4281848 HAMLK,D,6/9/2022,14.330,14.480,14.410,0.000,4281732 HAMLK,D,6/10/2022,14.000,14.140,14.070,0.000,4275767 HAMLK,D,6/14/2022,13.390,13.520,13.450,0.000,4270716 HAMLK,D,6/15/2022,13.540,13.670,13.610,0.000,4265216 HAMLK,D,6/16/2022,13.180,13.310,13.240,0.000,4261660 HAMLK,D,6/17/2022,13.310,13.450,13.380,0.000,4261245 HAMLK,D,6/20/2022,13.370,13.500,13.440,0.000,4260945 HAMLK,D,6/21/2022,13.560,13.700,13.630,0.000,4253457 HAMLK,D,6/22/2022,13.500,13.630,13.560,0.000,4253425 HAMLK,D,6/23/2022,13.480,13.610,13.540,0.000,4249490 HAMLK,D,6/24/2022,13.460,13.600,13.530,0.000,4248581 HAMLK,D,6/27/2022,13.300,13.430,13.360,0.000,4248362 HAMLK,D,6/28/2022,13.300,13.430,13.370,0.000,4247870 HAMLK,D,6/29/2022,13.260,13.390,13.320,0.000,4247153 HAMLK,D,6/30/2022,13.090,13.220,13.150,0.000,4245551 HAMLK,D,7/4/2022,13.040,13.170,13.110,0.000,4244905 HAMLK,D,7/5/2022,12.640,12.770,12.710,0.000,4242832 HAMLK,D,7/6/2022,12.670,12.800,12.740,0.000,4214120 HAMLK,D,7/7/2022,13.010,13.140,13.070,0.000,4198865 HAMLK,D,7/8/2022,13.060,13.190,13.120,0.000,4198989 HAMLK,D,7/12/2022,12.930,13.060,13.000,0.000,4193428 HAMLK,D,7/13/2022,13.080,13.210,13.150,0.000,4185990 HAMLK,D,7/14/2022,12.960,13.090,13.030,0.000,4170258 HAMLK,D,7/15/2022,12.940,13.070,13.010,0.000,4167564 HAMLK,D,7/18/2022,13.090,13.220,13.150,0.000,4167545 HAMLK,D,7/19/2022,13.110,13.240,13.170,0.000,4171777 HAMLK,D,7/20/2022,13.250,13.380,13.310,0.000,4171577 HAMLK,D,7/21/2022,13.400,13.540,13.470,0.000,4171008 HAMLK,D,7/22/2022,13.480,13.620,13.550,0.000,4171008 HAMLK,D,7/25/2022,13.510,13.650,13.580,0.000,4169499 HAMLK,D,7/26/2022,13.540,13.670,13.600,0.000,4167443 HAMLK,D,7/27/2022,13.550,13.680,13.610,0.000,4166750 HAMLK,D,7/28/2022,13.610,13.740,13.680,0.000,4166750 HAMLK,D,7/29/2022,13.740,13.870,13.800,0.000,4166750 HAMLK,D,8/1/2022,13.910,14.050,13.980,0.000,4166822 HAMLK,D,8/2/2022,13.990,14.130,14.060,0.000,4166801 HAMLK,D,8/3/2022,14.020,14.160,14.090,0.000,4166656 HAMLK,D,8/4/2022,13.960,14.100,14.030,0.000,4166872 HAMLK,D,8/5/2022,13.750,13.890,13.820,0.000,4165454 HAMLK,D,8/8/2022,13.920,14.060,13.990,0.000,4154834 HAMLK,D,8/9/2022,13.920,14.060,13.990,0.000,4154791 HAMLK,D,8/10/2022,14.110,14.260,14.180,0.000,4152586 HAMLK,D,8/11/2022,14.160,14.300,14.230,0.000,4152506 HAMLK,D,8/12/2022,14.130,14.270,14.200,0.000,4152129 HAMLK,D,8/16/2022,14.300,14.440,14.370,0.000,4145247 HAMLK,D,8/17/2022,14.310,14.450,14.380,0.000,4145833 HAMLK,D,8/18/2022,14.350,14.500,14.420,0.000,4145704 HAMLK,D,8/19/2022,14.340,14.490,14.420,0.000,4145609 HAMLK,D,8/22/2022,14.440,14.590,14.510,0.000,4143377 HAMLK,D,8/23/2022,14.370,14.520,14.450,0.000,4143338 HAMLK,D,8/24/2022,14.380,14.530,14.450,0.000,4152113 HAMLK,D,8/25/2022,14.500,14.640,14.570,0.000,4151692 HAMLK,D,8/26/2022,14.510,14.660,14.590,0.000,4150520 HAMLK,D,8/29/2022,14.150,14.300,14.220,0.000,4150506 HAMLK,D,8/30/2022,13.960,14.100,14.030,0.000,4146311 HAMLK,D,8/31/2022,13.960,14.100,14.030,0.000,4146311 HAMLK,D,9/1/2022,13.800,13.940,13.870,0.000,4145575 HAMLK,D,9/2/2022,13.800,13.940,13.870,0.000,4145575 HAMLK,D,9/5/2022,13.570,13.710,13.640,0.000,4145120 HAMLK,D,9/6/2022,13.620,13.760,13.690,0.000,4138005 HAMLK,D,9/7/2022,13.490,13.630,13.560,0.000,4137250 HAMLK,D,9/8/2022,13.530,13.660,13.600,0.000,4137475 HAMLK,D,9/9/2022,13.710,13.850,13.780,0.000,4137240 HAMLK,D,9/13/2022,13.740,13.880,13.810,0.000,4139217 HAMLK,D,9/14/2022,13.700,13.840,13.770,0.000,4139217 HAMLK,D,9/15/2022,13.770,13.900,13.840,0.000,4139217 HAMLK,D,9/16/2022,13.680,13.810,13.750,0.000,4138289 HAMLK,D,9/19/2022,13.670,13.810,13.740,0.000,4136523 HAMLK,D,9/20/2022,13.710,13.840,13.780,0.000,4136204 HAMLK,D,9/21/2022,13.550,13.690,13.620,0.000,4135451 HAMLK,D,9/22/2022,13.450,13.580,13.520,0.000,4134802 HAMLK,D,9/23/2022,13.180,13.310,13.240,0.000,4132601 HAMLK,D,9/26/2022,13.030,13.160,13.090,0.000,4132496 HAMLK,D,9/27/2022,13.110,13.240,13.170,0.000,4108708 HAMLK,D,9/28/2022,13.080,13.210,13.140,0.000,4104982 HAMLK,D,9/29/2022,13.010,13.140,13.070,0.000,4087728 HAMLK,D,9/30/2022,13.030,13.160,13.100,0.000,4087385 HAMLK,D,10/3/2022,13.150,13.280,13.220,0.000,4083982 HAMLK,D,10/4/2022,13.380,13.520,13.450,0.000,4083982 HAMLK,D,10/5/2022,13.330,13.470,13.400,0.000,4083451 HAMLK,D,10/6/2022,13.290,13.430,13.360,0.000,4083336 HAMLK,D,10/7/2022,13.280,13.420,13.350,0.000,4082290 HAMLK,D,10/10/2022,13.250,13.380,13.320,0.000,4077051 HAMLK,D,10/11/2022,13.160,13.290,13.230,0.000,4076070 HAMLK,D,10/12/2022,13.280,13.410,13.350,0.000,4075944 HAMLK,D,10/13/2022,13.260,13.390,13.320,0.000,4076993 HAMLK,D,10/14/2022,13.450,13.580,13.520,0.000,4077441 HAMLK,D,10/17/2022,13.560,13.700,13.630,0.000,4077341 HAMLK,D,10/18/2022,13.690,13.830,13.760,0.000,4075973 HAMLK,D,10/19/2022,13.660,13.800,13.730,0.000,4077794 HAMLK,D,10/20/2022,13.770,13.910,13.840,0.000,4061225 HAMLK,D,10/21/2022,13.810,13.950,13.880,0.000,4058202 HAMLK,D,10/24/2022,13.960,14.100,14.030,0.000,4057552 HAMLK,D,10/25/2022,13.940,14.080,14.010,0.000,4057411 HAMLK,D,10/26/2022,13.950,14.090,14.020,0.000,4072375 HAMLK,D,10/27/2022,13.950,14.090,14.020,0.000,4072138 HAMLK,D,11/1/2022,14.030,14.170,14.100,0.000,4072130 HAMLK,D,11/2/2022,14.090,14.240,14.170,0.000,4069813 HAMLK,D,11/3/2022,13.970,14.120,14.050,0.000,4069748 HAMLK,D,11/4/2022,14.210,14.360,14.280,0.000,4069748 HAMLK,D,11/7/2022,14.280,14.420,14.350,0.000,4069743 HAMLK,D,11/8/2022,14.250,14.390,14.320,0.000,4068949 HAMLK,D,11/9/2022,14.310,14.450,14.380,0.000,4068315 HAMLK,D,11/10/2022,14.430,14.570,14.500,0.000,4068942 HAMLK,D,11/11/2022,14.470,14.610,14.540,0.000,4088171 HAMLK,D,11/14/2022,14.540,14.690,14.610,0.000,4083482 HAMLK,D,11/15/2022,14.580,14.730,14.650,0.000,4082845 HAMLK,D,11/16/2022,14.330,14.470,14.400,0.000,4081918 HAMLK,D,11/17/2022,14.290,14.440,14.370,0.000,4081441 HAMLK,D,11/18/2022,14.370,14.520,14.450,0.000,4080621 HAMLK,D,11/21/2022,14.430,14.570,14.500,0.000,4077157 HAMLK,D,11/22/2022,14.520,14.670,14.600,0.000,4075459 HAMLK,D,11/23/2022,14.620,14.770,14.700,0.000,4074879 HAMLK,D,11/24/2022,14.800,14.950,14.870,0.000,4076260 HAMLK,D,11/25/2022,14.790,14.930,14.860,0.000,4072082 HAMLK,D,11/28/2022,14.660,14.800,14.730,0.000,4066034 HAMLK,D,11/29/2022,14.720,14.870,14.790,0.000,4064911 HAMLK,D,11/30/2022,14.740,14.880,14.810,0.000,4063293 HAMLK,D,12/1/2022,14.860,15.010,14.940,0.000,4063293 HAMLK,D,12/2/2022,14.590,14.730,14.660,0.000,4063293 HAMLK,D,12/5/2022,14.590,14.740,14.660,0.000,4063293 HAMLK,D,12/6/2022,14.600,14.750,14.670,0.000,4064226 HAMLK,D,12/7/2022,14.690,14.830,14.760,0.000,4064567 HAMLK,D,12/8/2022,14.760,14.900,14.830,0.000,4067316 HAMLK,D,12/9/2022,14.800,14.950,14.880,0.000,4067179 HAMLK,D,12/12/2022,14.750,14.900,14.820,0.000,4066270 HAMLK,D,12/13/2022,14.870,15.020,14.950,0.000,4067217 HAMLK,D,12/14/2022,14.940,15.100,15.020,0.000,4069850 HAMLK,D,12/15/2022,14.850,15.000,14.920,0.000,4070846 HAMLK,D,12/16/2022,14.790,14.940,14.870,0.000,4070060 HAMLK,D,12/19/2022,14.840,14.980,14.910,0.000,4064807 HAMLK,D,12/20/2022,14.830,14.980,14.910,0.000,4061494 HAMLK,D,12/21/2022,14.970,15.120,15.050,0.000,4060813 HAMLK,D,12/22/2022,14.990,15.140,15.060,0.000,4060651 HAMLK,D,12/23/2022,15.020,15.170,15.100,0.000,4056949 HAMLK,D,12/27/2022,15.070,15.220,15.150,0.000,4056140 HAMLK,D,12/28/2022,15.080,15.230,15.160,0.000,4042599 HAMLK,D,12/29/2022,15.050,15.200,15.130,0.000,4041939 HAMLK,D,12/30/2022,15.160,15.320,15.240,0.000,4041939 HAMLK,D,1/2/2023,15.290,15.440,15.370,0.000,4041939 HAMLK,D,1/3/2023,15.390,15.540,15.470,0.000,4047368 HAMLK,D,1/4/2023,15.460,15.610,15.530,0.000,4045573 HAMLK,D,1/5/2023,15.550,15.700,15.620,0.000,4032635 HAMLK,D,1/9/2023,15.740,15.900,15.820,0.000,4034243 HAMLK,D,1/10/2023,15.710,15.860,15.780,0.000,4035887 HAMLK,D,1/11/2023,15.760,15.920,15.840,0.000,4034534 HAMLK,D,1/12/2023,15.800,15.960,15.880,0.000,4036256 HAMLK,D,1/13/2023,15.880,16.040,15.960,0.000,4034972 HAMLK,D,1/16/2023,16.080,16.240,16.160,0.000,4047029 HAMLK,D,1/17/2023,16.180,16.340,16.260,0.000,4042392 HAMLK,D,1/18/2023,16.210,16.370,16.290,0.000,4039371 HAMLK,D,1/19/2023,15.910,16.070,15.990,0.000,4038909 HAMLK,D,1/20/2023,16.090,16.260,16.180,0.000,4039662 HAMLK,D,1/23/2023,16.400,16.560,16.480,0.000,4039577 HAMLK,D,1/24/2023,16.330,16.490,16.410,0.000,4038065 HAMLK,D,1/25/2023,16.300,16.460,16.380,0.000,4037882 HAMLK,D,1/26/2023,16.480,16.640,16.560,0.000,4054123 HAMLK,D,1/27/2023,16.630,16.800,16.720,0.000,4057854 HAMLK,D,1/30/2023,16.780,16.950,16.860,0.000,4057254 HAMLK,D,1/31/2023,16.740,16.910,16.830,0.000,4056071 HAMLK,D,2/1/2023,16.810,16.980,16.890,0.000,4055250 HAMLK,D,2/2/2023,16.850,17.020,16.940,0.000,4057444 HAMLK,D,2/3/2023,16.920,17.090,17.000,0.000,4049249 HAMLK,D,2/6/2023,16.890,17.060,16.980,0.000,4048432 HAMLK,D,2/7/2023,17.010,17.180,17.090,0.000,4048349 HAMLK,D,2/8/2023,17.320,17.490,17.400,0.000,4045610 HAMLK,D,2/9/2023,17.500,17.670,17.590,0.000,4052425 HAMLK,D,2/10/2023,17.460,17.640,17.550,0.000,4053104 HAMLK,D,2/13/2023,17.790,17.970,17.880,0.000,4050903 HAMLK,D,2/14/2023,17.720,17.900,17.810,0.000,4052424 HAMLK,D,2/15/2023,17.680,17.860,17.770,0.000,4048737 HAMLK,D,2/16/2023,17.680,17.850,17.760,0.000,4051729 HAMLK,D,2/17/2023,17.880,18.060,17.970,0.000,4050684 HAMLK,D,2/20/2023,18.180,18.370,18.280,0.000,4048505 HAMLK,D,2/21/2023,18.170,18.350,18.260,0.000,4045504 HAMLK,D,2/22/2023,17.810,17.990,17.900,0.000,4039094 HAMLK,D,2/23/2023,18.080,18.260,18.170,0.000,4042208 HAMLK,D,2/24/2023,17.990,18.170,18.080,0.000,4042177 HAMLK,D,2/28/2023,18.230,18.410,18.320,0.000,4050795 HAMLK,D,3/1/2023,18.270,18.450,18.360,0.000,4060859 HAMLK,D,3/2/2023,18.040,18.220,18.130,0.000,4062139 HAMLK,D,3/3/2023,17.980,18.160,18.070,0.000,4064439 HAMLK,D,3/6/2023,17.470,17.640,17.550,0.000,4063139 HAMLK,D,3/7/2023,17.410,17.580,17.490,0.000,4045027 HAMLK,D,3/8/2023,17.350,17.520,17.430,0.000,4041499 HAMLK,D,3/9/2023,17.430,17.600,17.520,0.000,4042051 HAMLK,D,3/10/2023,17.080,17.250,17.160,0.000,4046096 HAMLK,D,3/13/2023,16.960,17.130,17.050,0.000,4045574 HAMLK,D,3/14/2023,17.350,17.520,17.440,0.000,4074274 HAMLK,D,3/15/2023,16.630,16.790,16.710,0.000,4076528 HAMLK,D,3/16/2023,16.690,16.860,16.780,0.000,4070746 HAMLK,D,3/17/2023,16.500,16.670,16.590,0.000,4043255 HAMLK,D,3/20/2023,16.630,16.790,16.710,0.000,4038719 HAMLK,D,3/21/2023,17.050,17.230,17.140,0.000,4027298 HAMLK,D,3/22/2023,16.980,17.150,17.070,0.000,4025656 HAMLK,D,3/23/2023,17.120,17.290,17.210,0.000,4041400 HAMLK,D,3/24/2023,16.660,16.830,16.740,0.000,4040646 HAMLK,D,3/27/2023,16.870,17.040,16.960,0.000,4039137 HAMLK,D,3/28/2023,16.700,16.870,16.780,0.000,4041931 HAMLK,D,3/29/2023,16.810,16.980,16.890,0.000,4041890 HAMLK,D,3/30/2023,17.010,17.180,17.100,0.000,4041890 HAMLK,D,3/31/2023,17.120,17.300,17.210,0.000,4041823 HAMLK,D,4/3/2023,17.280,17.460,17.370,0.000,4042053 HAMLK,D,4/4/2023,17.330,17.510,17.420,0.000,4041989 HAMLK,D,4/5/2023,17.340,17.510,17.420,0.000,4041989 HAMLK,D,4/6/2023,17.400,17.570,17.480,0.000,4046855 HAMLK,D,4/7/2023,17.400,17.570,17.480,0.000,4046776 HAMLK,D,4/10/2023,17.390,17.570,17.480,0.000,4046776 HAMLK,D,4/11/2023,17.690,17.870,17.780,0.000,4046776 HAMLK,D,4/12/2023,17.790,17.970,17.880,0.000,4046786 HAMLK,D,4/13/2023,17.910,18.090,18.000,0.000,4045396 HAMLK,D,4/18/2023,18.130,18.310,18.220,0.000,4047880 HAMLK,D,4/19/2023,17.990,18.170,18.080,0.000,4047496 HAMLK,D,4/20/2023,17.910,18.090,18.000,0.000,4051516 HAMLK,D,4/21/2023,18.010,18.190,18.100,0.000,4051767 HAMLK,D,4/24/2023,17.930,18.110,18.020,0.000,4049362 HAMLK,D,4/25/2023,17.690,17.870,17.780,0.000,4040300 HAMLK,D,4/26/2023,17.780,17.950,17.870,0.000,4039068 HAMLK,D,4/27/2023,17.790,17.970,17.880,0.000,4036656 HAMLK,D,4/28/2023,17.640,17.820,17.730,0.000,4034885 HAMLK,D,5/2/2023,17.670,17.850,17.760,0.000,4034556 HAMLK,D,5/3/2023,17.740,17.920,17.830,0.000,4034525 HAMLK,D,5/4/2023,17.730,17.910,17.820,0.000,4034155 HAMLK,D,5/5/2023,17.890,18.070,17.980,0.000,4033631 HAMLK,D,5/8/2023,18.090,18.270,18.180,0.000,4034187 HAMLK,D,5/9/2023,18.090,18.270,18.180,0.000,4041811 HAMLK,D,5/10/2023,18.180,18.370,18.270,0.000,4039318 HAMLK,D,5/11/2023,18.030,18.210,18.120,0.000,4037720 HAMLK,D,5/12/2023,18.050,18.230,18.140,0.000,4038505 HAMLK,D,5/15/2023,18.030,18.220,18.120,0.000,4054566 HAMLK,D,5/16/2023,18.280,18.460,18.370,0.000,4056318 HAMLK,D,5/17/2023,18.210,18.390,18.300,0.000,4054368 HAMLK,D,5/18/2023,18.120,18.300,18.210,0.000,4037416 HAMLK,D,5/19/2023,18.170,18.360,18.270,0.000,4028888 HAMLK,D,5/22/2023,19.260,19.450,19.360,0.000,4082659 HAMLK,D,5/23/2023,19.360,19.560,19.460,0.000,4084349 HAMLK,D,5/24/2023,19.220,19.410,19.310,0.000,4097218 HAMLK,D,5/25/2023,19.520,19.720,19.620,0.000,4102795 HAMLK,D,5/26/2023,19.770,19.970,19.870,0.000,4121006 HAMLK,D,5/29/2023,20.040,20.250,20.150,0.000,4134450 HAMLK,D,5/30/2023,19.860,20.060,19.960,0.000,4151434 HAMLK,D,5/31/2023,19.810,20.010,19.910,0.000,4166708 HAMLK,D,6/1/2023,19.680,19.870,19.770,0.000,4169404 HAMLK,D,6/2/2023,19.800,20.000,19.900,0.000,4201783 HAMLK,D,6/6/2023,20.260,20.460,20.360,0.000,4204774 HAMLK,D,6/7/2023,20.330,20.540,20.440,0.000,4211690 HAMLK,D,6/8/2023,20.490,20.700,20.600,0.000,4231549 HAMLK,D,6/9/2023,20.600,20.810,20.700,0.000,4232215 HAMLK,D,6/12/2023,20.580,20.790,20.680,0.000,4271394 HAMLK,D,6/13/2023,20.600,20.800,20.700,0.000,4278146 HAMLK,D,6/14/2023,20.730,20.930,20.830,0.000,4281954 HAMLK,D,6/15/2023,20.670,20.880,20.770,0.000,4279854 HAMLK,D,6/16/2023,20.790,21.000,20.900,0.000,4282500 HAMLK,D,6/19/2023,20.640,20.850,20.740,0.000,4281703 HAMLK,D,6/20/2023,20.540,20.750,20.650,0.000,4280435 HAMLK,D,6/21/2023,20.650,20.860,20.750,0.000,4278378 HAMLK,D,6/22/2023,20.480,20.680,20.580,0.000,4278623 HAMLK,D,6/23/2023,20.550,20.760,20.660,0.000,4301154 HAMLK,D,6/26/2023,20.060,20.270,20.170,0.000,4327599 HAMLK,D,6/27/2023,20.170,20.370,20.270,0.000,4327435 HAMLK,D,6/28/2023,20.400,20.600,20.500,0.000,4325415 HAMLK,D,6/29/2023,20.910,21.120,21.020,0.000,4322893 HAMLK,D,6/30/2023,20.920,21.130,21.030,0.000,4341961 HAMLK,D,7/3/2023,21.180,21.400,21.290,0.000,4339070 HAMLK,D,7/4/2023,21.320,21.540,21.430,0.000,4343678 HAMLK,D,7/5/2023,21.280,21.490,21.380,0.000,4340813 HAMLK,D,7/6/2023,21.070,21.290,21.180,0.000,4339250 HAMLK,D,7/7/2023,21.000,21.210,21.100,0.000,4339484 HAMLK,D,7/10/2023,21.200,21.410,21.310,0.000,4339063 HAMLK,D,7/11/2023,21.640,21.850,21.740,0.000,4363843 HAMLK,D,7/12/2023,21.740,21.960,21.850,0.000,4353019 HAMLK,D,7/13/2023,21.650,21.870,21.760,0.000,4349050 HAMLK,D,7/14/2023,21.730,21.940,21.830,0.000,4351060 HAMLK,D,7/17/2023,21.440,21.650,21.550,0.000,4356561 HAMLK,D,7/18/2023,21.650,21.870,21.760,0.000,4375469 HAMLK,D,7/19/2023,21.900,22.120,22.010,0.000,4375469 HAMLK,D,7/20/2023,22.000,22.220,22.110,0.000,4378236 HAMLK,D,7/21/2023,21.980,22.200,22.090,0.000,4378643 HAMLK,D,7/24/2023,21.970,22.190,22.080,0.000,4387968 HAMLK,D,7/25/2023,22.140,22.360,22.250,0.000,4393562 HAMLK,D,7/26/2023,22.110,22.330,22.220,0.000,4394586 HAMLK,D,7/27/2023,22.100,22.320,22.210,0.000,4396474 HAMLK,D,7/28/2023,21.920,22.150,22.040,0.000,4396076 HAMLK,D,7/31/2023,21.930,22.150,22.040,0.000,4397619 HAMLK,D,8/1/2023,21.750,21.970,21.860,0.000,4397392 HAMLK,D,8/2/2023,21.460,21.680,21.570,0.000,4395799 HAMLK,D,8/3/2023,21.620,21.840,21.730,0.000,4398142 HAMLK,D,8/4/2023,21.700,21.920,21.810,0.000,4399983 HAMLK,D,8/7/2023,21.710,21.930,21.820,0.000,4399479 HAMLK,D,8/8/2023,21.560,21.780,21.670,0.000,4399480 HAMLK,D,8/9/2023,21.630,21.840,21.740,0.000,4398811 HAMLK,D,8/10/2023,21.600,21.810,21.700,0.000,4398811 HAMLK,D,8/11/2023,21.150,21.370,21.260,0.000,4405439 HAMLK,D,8/14/2023,20.960,21.170,21.060,0.000,4404030 HAMLK,D,8/16/2023,20.990,21.200,21.100,0.000,4399916 HAMLK,D,8/17/2023,21.060,21.270,21.170,0.000,4399731 HAMLK,D,8/18/2023,20.700,20.910,20.810,0.000,4399114 HAMLK,D,8/21/2023,21.070,21.280,21.180,0.000,4391462 HAMLK,D,8/22/2023,21.360,21.570,21.460,0.000,4388216 HAMLK,D,8/23/2023,21.250,21.460,21.360,0.000,4383649 HAMLK,D,8/24/2023,21.310,21.520,21.420,0.000,4383590 HAMLK,D,8/25/2023,21.360,21.570,21.470,0.000,4381595 HAMLK,D,8/28/2023,21.610,21.820,21.710,0.000,4381321 HAMLK,D,8/29/2023,21.620,21.830,21.720,0.000,4381315 HAMLK,D,8/30/2023,21.570,21.790,21.680,0.000,4380668 HAMLK,D,8/31/2023,21.500,21.720,21.610,0.000,4386939 HAMLK,D,9/1/2023,21.290,21.500,21.400,0.000,4386966 HAMLK,D,9/4/2023,20.740,20.940,20.840,0.000,4383705 HAMLK,D,9/5/2023,20.890,21.100,21.000,0.000,4379088 HAMLK,D,9/6/2023,20.870,21.080,20.980,0.000,4374932 HAMLK,D,9/7/2023,20.410,20.610,20.510,0.000,4374613 HAMLK,D,9/8/2023,20.610,20.820,20.710,0.000,4372129 HAMLK,D,9/11/2023,20.430,20.630,20.530,0.000,4371552 HAMLK,D,9/12/2023,20.340,20.540,20.440,0.000,4372390 HAMLK,D,9/13/2023,19.980,20.180,20.080,0.000,4375425 HAMLK,D,9/14/2023,20.120,20.330,20.220,0.000,4373779 HAMLK,D,9/15/2023,20.480,20.690,20.580,0.000,4318449 HAMLK,D,9/18/2023,20.430,20.630,20.530,0.000,4318171 HAMLK,D,9/19/2023,19.970,20.170,20.070,0.000,4319734 HAMLK,D,9/20/2023,19.490,19.690,19.590,0.000,4318791 HAMLK,D,9/21/2023,19.530,19.720,19.620,0.000,4318417 HAMLK,D,9/22/2023,19.860,20.060,19.960,0.000,4319334 HAMLK,D,9/25/2023,19.830,20.030,19.930,0.000,4319382 HAMLK,D,9/26/2023,19.830,20.030,19.930,0.000,4318339 HAMLK,D,9/27/2023,19.550,19.750,19.650,0.000,4318339 HAMLK,D,9/28/2023,19.370,19.560,19.460,0.000,4318314 HAMLK,D,9/29/2023,19.630,19.830,19.730,0.000,4283992 HAMLK,D,10/2/2023,19.380,19.570,19.480,0.000,4282723 HAMLK,D,10/3/2023,18.990,19.190,19.090,0.000,4282713 HAMLK,D,10/4/2023,19.020,19.210,19.110,0.000,4281294 HAMLK,D,10/5/2023,18.790,18.980,18.890,0.000,4268801 HAMLK,D,10/6/2023,18.570,18.750,18.660,0.000,4268641 HAMLK,D,10/9/2023,18.140,18.330,18.230,0.000,4268668 HAMLK,D,10/10/2023,18.870,19.060,18.960,0.000,4265410 HAMLK,D,10/11/2023,19.170,19.360,19.260,0.000,4247893 HAMLK,D,10/12/2023,19.300,19.490,19.390,0.000,4247771 HAMLK,D,10/13/2023,19.100,19.290,19.190,0.000,4247483 HAMLK,D,10/16/2023,19.210,19.400,19.310,0.000,4235811 HAMLK,D,10/17/2023,19.150,19.340,19.240,0.000,4224857 HAMLK,D,10/18/2023,19.260,19.460,19.360,0.000,4223819 HAMLK,D,10/19/2023,19.250,19.440,19.350,0.000,4221316 HAMLK,D,10/20/2023,19.170,19.370,19.270,0.000,4219770 HAMLK,D,10/23/2023,19.180,19.380,19.280,0.000,4218789 HAMLK,D,10/24/2023,19.550,19.750,19.650,0.000,4218944 HAMLK,D,10/25/2023,19.370,19.570,19.470,0.000,4214401 HAMLK,D,10/26/2023,19.230,19.420,19.330,0.000,4227752 HAMLK,D,10/27/2023,19.260,19.450,19.350,0.000,4227994 HAMLK,D,10/30/2023,19.410,19.610,19.510,0.000,4224642 HAMLK,D,10/31/2023,19.520,19.710,19.610,0.000,4224434 HAMLK,D,11/1/2023,19.530,19.720,19.630,0.000,4224410 HAMLK,D,11/2/2023,19.960,20.160,20.060,0.000,4224386 HAMLK,D,11/3/2023,19.940,20.140,20.040,0.000,4223896 HAMLK,D,11/6/2023,20.230,20.440,20.330,0.000,4223896 HAMLK,D,11/7/2023,20.120,20.320,20.220,0.000,4223936 HAMLK,D,11/8/2023,20.130,20.330,20.230,0.000,4224392 HAMLK,D,11/10/2023,19.790,19.990,19.890,0.000,4262054 HAMLK,D,11/13/2023,19.850,20.050,19.950,0.000,4260284 HAMLK,D,11/14/2023,20.330,20.530,20.430,0.000,4255855 HAMLK,D,11/15/2023,20.390,20.600,20.500,0.000,4255855 HAMLK,D,11/16/2023,20.440,20.640,20.540,0.000,4268514 HAMLK,D,11/17/2023,20.620,20.830,20.720,0.000,4285543 HAMLK,D,11/20/2023,20.600,20.810,20.710,0.000,4285615 HAMLK,D,11/21/2023,20.430,20.630,20.530,0.000,4285506 HAMLK,D,11/22/2023,20.660,20.860,20.760,0.000,4284870 HAMLK,D,11/23/2023,20.730,20.940,20.840,0.000,4341997 HAMLK,D,11/24/2023,20.690,20.900,20.800,0.000,4342029 HAMLK,D,11/27/2023,20.800,21.010,20.900,0.000,4341582 HAMLK,D,11/28/2023,20.780,20.980,20.880,0.000,4341587 HAMLK,D,11/29/2023,20.860,21.070,20.960,0.000,4345241 HAMLK,D,11/30/2023,20.910,21.120,21.010,0.000,4345735 HAMLK,D,12/1/2023,20.990,21.200,21.100,0.000,4356017 HAMLK,D,12/4/2023,20.910,21.120,21.020,0.000,4352291 HAMLK,D,12/5/2023,20.820,21.030,20.920,0.000,4365992 HAMLK,D,12/6/2023,20.830,21.040,20.930,0.000,4366732 HAMLK,D,12/7/2023,20.800,21.010,20.900,0.000,4366939 HAMLK,D,12/8/2023,20.850,21.060,20.960,0.000,4365799 HAMLK,D,12/11/2023,20.880,21.090,20.990,0.000,4369982 HAMLK,D,12/12/2023,21.010,21.220,21.120,0.000,4369700 HAMLK,D,12/13/2023,21.160,21.370,21.260,0.000,4368839 HAMLK,D,12/14/2023,21.200,21.410,21.300,0.000,4368523 HAMLK,D,12/15/2023,21.100,21.310,21.210,0.000,4368533 HAMLK,D,12/18/2023,21.040,21.250,21.150,0.000,4366950 HAMLK,D,12/19/2023,21.240,21.460,21.350,0.000,4365745 HAMLK,D,12/20/2023,21.310,21.520,21.420,0.000,4365578 HAMLK,D,12/21/2023,21.260,21.470,21.370,0.000,4365640 HAMLK,D,12/22/2023,21.190,21.400,21.290,0.000,4365007 HAMLK,D,12/27/2023,21.210,21.430,21.320,0.000,4363670 HAMLK,D,12/28/2023,21.090,21.300,21.190,0.000,4363577 HAMLK,D,12/29/2023,21.190,21.410,21.300,0.000,4364850 HAMLK,D,12/31/2023,21.190,21.400,21.300,0.000,4367395 HAMLK,D,1/1/2024,21.190,21.400,21.300,0.000,4367395 HAMLK,D,1/2/2024,21.390,21.600,21.500,0.000,4367395 HAMLK,D,1/3/2024,21.290,21.500,21.390,0.000,4368800 HAMLK,D,1/4/2024,21.450,21.670,21.560,0.000,4368514 HAMLK,D,1/5/2024,21.450,21.670,21.560,0.000,4368079 HAMLK,D,1/8/2024,21.770,21.990,21.880,0.000,4407550 HAMLK,D,1/9/2024,21.910,22.130,22.020,0.000,4430640 HAMLK,D,1/10/2024,22.000,22.220,22.110,0.000,4430883 HAMLK,D,1/11/2024,21.990,22.210,22.100,0.000,4430999 HAMLK,D,1/12/2024,22.040,22.270,22.160,0.000,4434851 HAMLK,D,1/15/2024,22.030,22.250,22.140,0.000,4432850 HAMLK,D,1/16/2024,21.720,21.930,21.830,0.000,4436816 HAMLK,D,1/17/2024,21.690,21.910,21.800,0.000,4438462 HAMLK,D,1/18/2024,21.850,22.070,21.960,0.000,4449754 HAMLK,D,1/19/2024,21.800,22.020,21.910,0.000,4450483 HAMLK,D,1/22/2024,22.020,22.240,22.130,0.000,4453429 HAMLK,D,1/23/2024,22.070,22.300,22.190,0.000,4440699 HAMLK,D,1/24/2024,22.200,22.430,22.320,0.000,4422442 HAMLK,D,1/25/2024,22.060,22.290,22.170,0.000,4422384 HAMLK,D,1/26/2024,22.170,22.390,22.280,0.000,4422318 HAMLK,D,1/29/2024,22.010,22.230,22.120,0.000,4426685 HAMLK,D,1/30/2024,22.100,22.320,22.210,0.000,4425494 HAMLK,D,1/31/2024,22.290,22.520,22.410,0.000,4426199 HAMLK,D,2/1/2024,22.450,22.680,22.570,0.000,4440094 HAMLK,D,2/2/2024,22.590,22.820,22.700,0.000,4439764 HAMLK,D,2/5/2024,22.800,23.030,22.920,0.000,4450113 HAMLK,D,2/6/2024,22.940,23.170,23.060,0.000,4463765 HAMLK,D,2/7/2024,22.830,23.060,22.950,0.000,4464962 HAMLK,D,2/8/2024,22.980,23.210,23.100,0.000,4458986 HAMLK,D,2/9/2024,22.960,23.190,23.070,0.000,4457925 HAMLK,D,2/12/2024,22.830,23.060,22.950,0.000,4451272 HAMLK,D,2/13/2024,22.670,22.900,22.780,0.000,4453316 HAMLK,D,2/14/2024,22.860,23.090,22.980,0.000,4469345 HAMLK,D,2/15/2024,22.780,23.000,22.890,0.000,4467826 HAMLK,D,2/16/2024,22.750,22.980,22.870,0.000,4468536 HAMLK,D,2/19/2024,23.030,23.270,23.150,0.000,4468542 HAMLK,D,2/20/2024,23.020,23.250,23.140,0.000,4464876 HAMLK,D,2/21/2024,22.920,23.150,23.030,0.000,4465176 HAMLK,D,2/22/2024,22.910,23.140,23.030,0.000,4475598 HAMLK,D,2/23/2024,22.790,23.020,22.900,0.000,4481877 HAMLK,D,2/26/2024,22.790,23.020,22.910,0.000,4483507 HAMLK,D,2/27/2024,22.790,23.010,22.900,0.000,4484174 HAMLK,D,2/28/2024,22.750,22.970,22.860,0.000,4486096 HAMLK,D,2/29/2024,23.010,23.250,23.130,0.000,4488038 HAMLK,D,3/1/2024,23.060,23.290,23.170,0.000,4512698 HAMLK,D,3/4/2024,23.260,23.500,23.380,0.000,4510637 HAMLK,D,3/5/2024,23.200,23.440,23.320,0.000,4508593 HAMLK,D,3/6/2024,23.240,23.480,23.360,0.000,4506746 HAMLK,D,3/7/2024,23.140,23.370,23.250,0.000,4505697 HAMLK,D,3/8/2024,23.150,23.380,23.270,0.000,4505472 HAMLK,D,3/11/2024,22.570,22.790,22.680,0.000,4509084 HAMLK,D,3/12/2024,22.590,22.820,22.700,0.000,4506683 HAMLK,D,3/13/2024,22.650,22.880,22.760,0.000,4506198 HAMLK,D,3/14/2024,22.940,23.170,23.060,0.000,4502705 HAMLK,D,3/15/2024,22.990,23.220,23.110,0.000,4500747 HAMLK,D,3/19/2024,22.730,22.960,22.850,0.000,4500114 HAMLK,D,3/20/2024,22.950,23.180,23.060,0.000,4497644 HAMLK,D,3/21/2024,23.140,23.380,23.260,0.000,4495093 HAMLK,D,3/22/2024,23.070,23.300,23.190,0.000,4488155 HAMLK,D,3/26/2024,23.010,23.240,23.120,0.000,4488524 HAMLK,D,3/27/2024,22.920,23.150,23.040,0.000,4488630 HAMLK,D,3/28/2024,23.010,23.250,23.130,0.000,4488492 HAMLK,D,3/29/2024,23.010,23.240,23.130,0.000,4487969 HAMLK,D,4/1/2024,23.010,23.240,23.120,0.000,4487969 HAMLK,D,4/2/2024,22.580,22.810,22.700,0.000,4487969 HAMLK,D,4/3/2024,22.420,22.650,22.530,0.000,4484489 HAMLK,D,4/4/2024,22.490,22.710,22.600,0.000,4483132 HAMLK,D,4/5/2024,22.430,22.660,22.550,0.000,4482915 HAMLK,D,4/8/2024,22.750,22.980,22.870,0.000,4483037 HAMLK,D,4/9/2024,23.000,23.230,23.120,0.000,4483190 HAMLK,D,4/10/2024,23.020,23.260,23.140,0.000,4483058 HAMLK,D,4/11/2024,22.960,23.200,23.080,0.000,4477544 HAMLK,D,4/12/2024,22.650,22.870,22.760,0.000,4476371 HAMLK,D,4/15/2024,22.490,22.720,22.600,0.000,4465828 HAMLK,D,4/16/2024,21.990,22.210,22.100,0.000,4467989 HAMLK,D,4/17/2024,22.110,22.330,22.220,0.000,4466650 HAMLK,D,4/18/2024,22.370,22.600,22.480,0.000,4465668 HAMLK,D,4/19/2024,22.580,22.810,22.690,0.000,4447330 HAMLK,D,4/22/2024,23.060,23.290,23.170,0.000,4436844 HAMLK,D,4/23/2024,23.480,23.710,23.600,0.000,4419712 HAMLK,D,4/24/2024,23.440,23.670,23.560,0.000,4420477 HAMLK,D,4/25/2024,23.210,23.450,23.330,0.000,4424718 HAMLK,D,4/26/2024,23.560,23.800,23.680,0.000,4399451 HAMLK,D,4/29/2024,23.600,23.830,23.720,0.000,4397663 HAMLK,D,4/30/2024,23.480,23.720,23.600,0.000,4420069 HAMLK,D,5/1/2024,23.480,23.720,23.600,0.000,4420716 HAMLK,D,5/2/2024,23.480,23.720,23.600,0.000,4420716 HAMLK,D,5/8/2024,23.740,23.980,23.860,0.000,4414057 HAMLK,D,5/9/2024,23.840,24.080,23.960,0.000,4413111 HAMLK,D,5/10/2024,23.960,24.200,24.080,0.000,4420295 HAMLK,D,5/13/2024,23.840,24.080,23.960,0.000,4419665 HAMLK,D,5/14/2024,23.710,23.940,23.820,0.000,4417141 HAMLK,D,5/15/2024,24.020,24.260,24.140,0.000,4415004 HAMLK,D,5/16/2024,23.980,24.220,24.100,0.000,4412935 HAMLK,D,5/17/2024,23.940,24.180,24.060,0.000,4410636 HAMLK,D,5/20/2024,24.140,24.390,24.260,0.000,4410977 HAMLK,D,5/21/2024,24.090,24.330,24.210,0.000,4409487 HAMLK,D,5/22/2024,23.810,24.050,23.930,0.000,4413317 HAMLK,D,5/23/2024,23.850,24.090,23.970,0.000,4415105 HAMLK,D,5/24/2024,23.790,24.030,23.910,0.000,4415188 HAMLK,D,5/27/2024,23.810,24.050,23.930,0.000,4415528 HAMLK,D,5/28/2024,23.580,23.820,23.700,0.000,4415781 HAMLK,D,5/29/2024,23.170,23.410,23.290,0.000,4414606 HAMLK,D,5/30/2024,23.230,23.460,23.350,0.000,4413761 HAMLK,D,5/31/2024,23.130,23.360,23.250,0.000,4413477 HAMLK,D,6/3/2024,23.350,23.590,23.470,0.000,4413222 HAMLK,D,6/4/2024,23.020,23.250,23.130,0.000,4414759 HAMLK,D,6/5/2024,23.280,23.510,23.400,0.000,4413094 HAMLK,D,6/6/2024,23.380,23.610,23.500,0.000,4411110 HAMLK,D,6/7/2024,23.450,23.690,23.570,0.000,4410010 HAMLK,D,6/10/2024,23.480,23.710,23.590,0.000,4408510 HAMLK,D,6/11/2024,23.290,23.520,23.410,0.000,4410372 HAMLK,D,6/12/2024,23.360,23.590,23.480,0.000,4401983 HAMLK,D,6/13/2024,23.180,23.420,23.300,0.000,4401878 HAMLK,D,6/14/2024,22.630,22.860,22.740,0.000,4400752 HAMLK,D,6/17/2024,22.590,22.810,22.700,0.000,4396675 HAMLK,D,6/18/2024,22.860,23.090,22.980,0.000,4397265 HAMLK,D,6/19/2024,22.900,23.130,23.020,0.000,4389950 HAMLK,D,6/20/2024,22.870,23.100,22.980,0.000,4392167 HAMLK,D,6/21/2024,22.910,23.140,23.020,0.000,4392184 HAMLK,D,6/25/2024,22.870,23.100,22.990,0.000,4392012 HAMLK,D,6/26/2024,22.800,23.030,22.910,0.000,4391168 HAMLK,D,6/27/2024,22.710,22.940,22.820,0.000,4388942 HAMLK,D,6/28/2024,22.820,23.050,22.940,0.000,4372438 HAMLK,D,7/1/2024,23.070,23.300,23.190,0.000,4369459 HAMLK,D,7/2/2024,22.860,23.090,22.980,0.000,4377584 HAMLK,D,7/3/2024,23.090,23.320,23.200,0.000,4377333 HAMLK,D,7/4/2024,23.310,23.550,23.430,0.000,4376498 HAMLK,D,7/5/2024,23.410,23.650,23.530,0.000,4376069 HAMLK,D,7/8/2024,23.580,23.820,23.700,0.000,4376771 HAMLK,D,7/9/2024,23.580,23.820,23.700,0.000,4376116 HAMLK,D,7/10/2024,23.570,23.800,23.690,0.000,4374650 HAMLK,D,7/11/2024,23.650,23.880,23.770,0.000,4374607 HAMLK,D,7/12/2024,23.710,23.950,23.830,0.000,4389111 HAMLK,D,7/15/2024,23.830,24.070,23.950,0.000,4389244 HAMLK,D,7/16/2024,23.690,23.930,23.810,0.000,4388835 HAMLK,D,7/17/2024,23.610,23.840,23.720,0.000,4388051 HAMLK,D,7/18/2024,23.730,23.970,23.850,0.000,4388181 HAMLK,D,7/19/2024,23.830,24.070,23.950,0.000,4386996 HAMLK,D,7/22/2024,24.130,24.370,24.250,0.000,4385640 HAMLK,D,7/23/2024,24.100,24.340,24.220,0.000,4381364 HAMLK,D,7/24/2024,23.860,24.100,23.980,0.000,4379526 HAMLK,D,7/25/2024,23.820,24.060,23.940,0.000,4379651 HAMLK,D,7/26/2024,23.930,24.170,24.050,0.000,4372954 HAMLK,D,7/29/2024,23.970,24.210,24.090,0.000,4370477 HAMLK,D,7/30/2024,23.920,24.160,24.040,0.000,4367307 HAMLK,D,7/31/2024,24.160,24.410,24.280,0.000,4367269 HAMLK,D,8/1/2024,24.120,24.360,24.240,0.000,4366542 HAMLK,D,8/2/2024,23.430,23.670,23.550,0.000,4364722 HAMLK,D,8/5/2024,21.980,22.200,22.090,0.000,4364280 HAMLK,D,8/6/2024,22.430,22.660,22.550,0.000,4353291 HAMLK,D,8/7/2024,22.960,23.190,23.080,0.000,4349974 HAMLK,D,8/8/2024,22.780,23.010,22.890,0.000,4349445 HAMLK,D,8/9/2024,22.820,23.050,22.930,0.000,4349445 HAMLK,D,8/12/2024,23.010,23.250,23.130,0.000,4327387 HAMLK,D,8/13/2024,23.070,23.300,23.180,0.000,4310016 HAMLK,D,8/14/2024,23.380,23.610,23.490,0.000,4309794 HAMLK,D,8/16/2024,23.490,23.730,23.610,0.000,4309630 HAMLK,D,8/19/2024,23.460,23.700,23.580,0.000,4308999 HAMLK,D,8/20/2024,23.400,23.630,23.520,0.000,4310577 HAMLK,D,8/21/2024,23.520,23.750,23.640,0.000,4287862 HAMLK,D,8/22/2024,23.570,23.810,23.690,0.000,4281511 HAMLK,D,8/23/2024,23.510,23.750,23.630,0.000,4277915 HAMLK,D,8/26/2024,23.610,23.850,23.730,0.000,4274473 HAMLK,D,8/27/2024,23.460,23.690,23.580,0.000,4258880 HAMLK,D,8/28/2024,23.270,23.500,23.390,0.000,4258863 HAMLK,D,8/29/2024,23.290,23.530,23.410,0.000,4258795 HAMLK,D,8/30/2024,23.350,23.580,23.470,0.000,4258782 HAMLK,D,9/2/2024,23.580,23.820,23.700,0.000,4258875 HAMLK,D,9/3/2024,23.610,23.850,23.730,0.000,4257798 HAMLK,D,9/4/2024,23.420,23.650,23.530,0.000,4257717 HAMLK,D,9/5/2024,23.610,23.840,23.730,0.000,4255761 HAMLK,D,9/6/2024,23.570,23.810,23.690,0.000,4254950 HAMLK,D,9/9/2024,23.440,23.670,23.560,0.000,4253814 HAMLK,D,9/10/2024,23.250,23.490,23.370,0.000,4252017 HAMLK,D,9/11/2024,23.080,23.310,23.200,0.000,4251602 HAMLK,D,9/12/2024,22.990,23.220,23.100,0.000,4249710 HAMLK,D,9/13/2024,23.170,23.410,23.290,0.000,4249583 HAMLK,D,9/16/2024,23.210,23.440,23.330,0.000,4257990 HAMLK,D,9/17/2024,23.340,23.570,23.450,0.000,4251381 HAMLK,D,9/18/2024,23.200,23.430,23.310,0.000,4244537 HAMLK,D,9/19/2024,23.360,23.590,23.470,0.000,4231546 HAMLK,D,9/20/2024,23.340,23.570,23.450,0.000,4210582 HAMLK,D,9/23/2024,23.580,23.820,23.700,0.000,4209910 HAMLK,D,9/24/2024,23.780,24.020,23.900,0.000,4212094 HAMLK,D,9/25/2024,23.890,24.130,24.010,0.000,4202037 HAMLK,D,9/26/2024,24.060,24.310,24.180,0.000,4201723 HAMLK,D,9/27/2024,23.990,24.230,24.110,0.000,4201697 HAMLK,D,9/30/2024,23.750,23.990,23.870,0.000,4201572 HAMLK,D,10/1/2024,23.660,23.900,23.780,0.000,4191352 HAMLK,D,10/2/2024,23.290,23.520,23.400,0.000,4191436 HAMLK,D,10/3/2024,23.130,23.360,23.250,0.000,4191667 HAMLK,D,10/4/2024,23.430,23.670,23.550,0.000,4187292 HAMLK,D,10/7/2024,23.240,23.480,23.360,0.000,4187148 HAMLK,D,10/8/2024,23.180,23.410,23.290,0.000,4184576 HAMLK,D,10/9/2024,23.120,23.350,23.230,0.000,4179772 HAMLK,D,10/10/2024,22.960,23.190,23.070,0.000,4177833 HAMLK,D,10/11/2024,23.050,23.290,23.170,0.000,4175873 HAMLK,D,10/14/2024,22.970,23.200,23.090,0.000,4175282 HAMLK,D,10/15/2024,23.160,23.400,23.280,0.000,4175424 HAMLK,D,10/16/2024,23.300,23.540,23.420,0.000,4177933 HAMLK,D,10/17/2024,23.440,23.680,23.560,0.000,4174936 HAMLK,D,10/18/2024,23.550,23.790,23.670,0.000,4174747 HAMLK,D,10/21/2024,23.510,23.740,23.630,0.000,4174509 HAMLK,D,10/22/2024,23.120,23.360,23.240,0.000,4159474 HAMLK,D,10/23/2024,22.950,23.180,23.060,0.000,4160754 HAMLK,D,10/24/2024,22.900,23.130,23.010,0.000,4158665 HAMLK,D,10/25/2024,22.670,22.900,22.780,0.000,4171451 HAMLK,D,10/29/2024,22.860,23.090,22.980,0.000,4170393 HAMLK,D,10/30/2024,22.570,22.790,22.680,0.000,4167216 HAMLK,D,10/31/2024,22.620,22.850,22.730,0.000,4169289 HAMLK,D,11/1/2024,22.770,23.000,22.880,0.000,4158141 HAMLK,D,11/4/2024,22.800,23.030,22.910,0.000,4155495 HAMLK,D,11/5/2024,22.910,23.140,23.020,0.000,4169327 HAMLK,D,11/6/2024,23.060,23.290,23.170,0.000,4160062 HAMLK,D,11/7/2024,23.010,23.240,23.130,0.000,4159747 HAMLK,D,11/8/2024,23.120,23.360,23.240,0.000,4161948 HAMLK,D,11/11/2024,23.280,23.520,23.400,0.000,4155871 HAMLK,D,11/12/2024,23.360,23.590,23.470,0.000,4155079 HAMLK,D,11/13/2024,23.180,23.420,23.300,0.000,4154835 HAMLK,D,11/14/2024,23.140,23.370,23.260,0.000,4152348 HAMLK,D,11/15/2024,22.940,23.170,23.050,0.000,4146954 HAMLK,D,11/18/2024,22.700,22.930,22.820,0.000,4146537 HAMLK,D,11/19/2024,22.230,22.450,22.340,0.000,4142313 HAMLK,D,11/20/2024,22.550,22.780,22.660,0.000,4141705 HAMLK,D,11/21/2024,22.810,23.040,22.930,0.000,4155133