,,,,,,, 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 HAMLK,D,11/25/2024,22.910,23.140,23.020,0.000,4158955 HAMLK,D,11/26/2024,22.960,23.200,23.080,0.000,4156391 HAMLK,D,11/27/2024,22.880,23.110,23.000,0.000,4158094 HAMLK,D,11/28/2024,22.950,23.180,23.070,0.000,4157903 HAMLK,D,11/29/2024,22.840,23.070,22.960,0.000,4157740 HAMLK,D,12/2/2024,23.300,23.530,23.410,0.000,4159308 HAMLK,D,12/3/2024,23.310,23.550,23.430,0.000,4158987 HAMLK,D,12/4/2024,23.490,23.720,23.600,0.000,4159272 HAMLK,D,12/5/2024,23.730,23.970,23.850,0.000,4157304 HAMLK,D,12/6/2024,23.710,23.950,23.830,0.000,4152184 HAMLK,D,12/9/2024,23.860,24.100,23.980,0.000,4152980 HAMLK,D,12/10/2024,23.740,23.980,23.860,0.000,4148425 HAMLK,D,12/11/2024,23.720,23.960,23.840,0.000,4147866 HAMLK,D,12/12/2024,23.810,24.050,23.930,0.000,4144982 HAMLK,D,12/13/2024,23.920,24.160,24.040,0.000,4149442 HAMLK,D,12/16/2024,23.860,24.100,23.980,0.000,4142945 HAMLK,D,12/17/2024,23.720,23.960,23.840,0.000,4126134 HAMLK,D,12/18/2024,23.790,24.030,23.910,0.000,4125997 HAMLK,D,12/19/2024,23.810,24.050,23.930,0.000,4125179 HAMLK,D,12/20/2024,23.730,23.970,23.850,0.000,4126060 HAMLK,D,12/23/2024,23.680,23.920,23.800,0.000,4122333 HAMLK,D,12/24/2024,23.680,23.920,23.800,0.000,4121496 HAMLK,D,12/27/2024,23.780,24.020,23.900,0.000,4121496 HAMLK,D,12/30/2024,23.740,23.980,23.860,0.000,4117610 HAMLK,D,12/31/2024,23.950,24.190,24.070,0.000,4111046 HAMLK,D,1/1/2025,23.950,24.190,24.070,0.000,4111046 HAMLK,D,1/2/2025,24.180,24.430,24.300,0.000,4111046 HAMLK,D,1/3/2025,24.300,24.550,24.430,0.000,4111298 HAMLK,D,1/7/2025,24.620,24.870,24.740,0.000,4110932 HAMLK,D,1/8/2025,24.620,24.870,24.750,0.000,4110148 HAMLK,D,1/9/2025,24.670,24.920,24.790,0.000,4109646 HAMLK,D,1/10/2025,24.560,24.810,24.690,0.000,4109042 HAMLK,D,1/13/2025,24.360,24.600,24.480,0.000,4108471 HAMLK,D,1/14/2025,24.430,24.670,24.550,0.000,4104274 HAMLK,D,1/15/2025,24.600,24.850,24.720,0.000,4112136 HAMLK,D,1/16/2025,24.580,24.830,24.710,0.000,4111071 HAMLK,D,1/17/2025,24.850,25.100,24.980,0.000,4117868 HAMLK,D,1/20/2025,24.920,25.170,25.050,0.000,4117094 HAMLK,D,1/21/2025,25.060,25.320,25.190,0.000,4114992 HAMLK,D,1/22/2025,24.960,25.210,25.090,0.000,4117311 HAMLK,D,1/23/2025,24.990,25.240,25.110,0.000,4118356 HAMLK,D,1/24/2025,25.250,25.500,25.370,0.000,4120367 HAMLK,D,1/27/2025,25.150,25.400,25.280,0.000,4125326 HAMLK,D,1/28/2025,25.180,25.430,25.300,0.000,4125942 HAMLK,D,1/29/2025,25.210,25.460,25.330,0.000,4125609 HAMLK,D,1/30/2025,25.290,25.540,25.420,0.000,4125711 HAMLK,D,2/3/2025,24.430,24.680,24.550,0.000,4134565 HAMLK,D,2/4/2025,24.620,24.870,24.740,0.000,4133824 HAMLK,D,2/5/2025,24.590,24.840,24.720,0.000,4137856 HAMLK,D,2/6/2025,24.960,25.210,25.080,0.000,4142211 HAMLK,D,2/7/2025,25.110,25.360,25.230,0.000,4138709 HAMLK,D,2/10/2025,25.050,25.300,25.170,0.000,4122544 HAMLK,D,2/11/2025,25.050,25.310,25.180,0.000,4122179 HAMLK,D,2/12/2025,25.280,25.530,25.410,0.000,4121297 HAMLK,D,2/13/2025,25.720,25.970,25.840,0.000,4121849 HAMLK,D,2/14/2025,25.790,26.050,25.920,0.000,4124203 HAMLK,D,2/17/2025,25.920,26.180,26.050,0.000,4132011 HAMLK,D,2/18/2025,25.960,26.220,26.090,0.000,4138699 HAMLK,D,2/19/2025,25.780,26.040,25.910,0.000,4148889 HAMLK,D,2/20/2025,25.880,26.140,26.010,0.000,4150631 HAMLK,D,2/21/2025,25.900,26.160,26.030,0.000,4143967 HAMLK,D,2/24/2025,25.580,25.830,25.710,0.000,4145110 HAMLK,D,2/25/2025,25.400,25.660,25.530,0.000,4141946 HAMLK,D,2/26/2025,25.410,25.660,25.540,0.000,4139294 HAMLK,D,2/27/2025,25.350,25.600,25.470,0.000,4140729 HAMLK,D,2/28/2025,25.420,25.670,25.550,0.000,4120343 HAMLK,D,3/6/2025,25.670,25.930,25.800,0.000,4120404 HAMLK,D,3/7/2025,25.730,25.980,25.850,0.000,4130584 HAMLK,D,3/10/2025,25.700,25.960,25.830,0.000,4128446 HAMLK,D,3/11/2025,25.620,25.870,25.740,0.000,4127783 HAMLK,D,3/12/2025,26.260,26.520,26.390,0.000,4127562 HAMLK,D,3/13/2025,26.350,26.620,26.480,0.000,4125284 HAMLK,D,3/14/2025,26.690,26.950,26.820,0.000,4124839 HAMLK,D,3/17/2025,26.760,27.030,26.890,0.000,4124425 HAMLK,D,3/18/2025,26.910,27.180,27.050,0.000,4119222 HAMLK,D,3/19/2025,26.900,27.170,27.040,0.000,4116933 HAMLK,D,3/20/2025,26.900,27.170,27.040,0.000,4116909 HAMLK,D,3/21/2025,26.750,27.020,26.890,0.000,4104479 HAMLK,D,3/24/2025,27.230,27.500,27.360,0.000,4120948 HAMLK,D,3/26/2025,27.580,27.860,27.720,0.000,4131399 HAMLK,D,3/27/2025,27.560,27.840,27.700,0.000,4136587 HAMLK,D,3/28/2025,27.410,27.680,27.550,0.000,4136315 HAMLK,D,3/31/2025,26.580,26.850,26.720,0.000,4133223 HAMLK,D,4/1/2025,26.770,27.040,26.910,0.000,4072598 HAMLK,D,4/2/2025,26.910,27.180,27.050,0.000,4072598 HAMLK,D,4/3/2025,26.340,26.610,26.470,0.000,4069895 HAMLK,D,4/4/2025,25.100,25.360,25.230,0.000,4056843 HAMLK,D,4/8/2025,24.680,24.930,24.810,0.000,4035539 HAMLK,D,4/9/2025,23.980,24.220,24.100,0.000,4031797 HAMLK,D,4/10/2025,24.820,25.070,24.950,0.000,4029326 HAMLK,D,4/11/2025,24.810,25.060,24.940,0.000,4018944 HAMLK,D,4/15/2025,25.830,26.090,25.960,0.000,4055432 HAMLK,D,4/16/2025,25.760,26.020,25.890,0.000,4076182 HAMLK,D,4/17/2025,25.560,25.820,25.690,0.000,4076330 HAMLK,D,4/22/2025,25.950,26.210,26.080,0.000,4076032 HAMLK,D,4/23/2025,26.420,26.690,26.560,0.000,4078709 HAMLK,D,4/24/2025,26.410,26.680,26.540,0.000,4079022 HAMLK,D,4/25/2025,26.440,26.700,26.570,0.000,4077980 HAMLK,D,4/28/2025,26.380,26.640,26.510,0.000,4077816 HAMLK,D,4/29/2025,26.470,26.740,26.610,0.000,4078978 HAMLK,D,4/30/2025,26.230,26.500,26.360,0.000,4077221 HAMLK,D,5/2/2025,26.610,26.880,26.750,0.000,4075280 HAMLK,D,5/6/2025,26.590,26.860,26.720,0.000,4078972 HAMLK,D,5/7/2025,26.800,27.070,26.940,0.000,4077986 HAMLK,D,5/8/2025,26.740,27.010,26.880,0.000,4078309 HAMLK,D,5/9/2025,27.150,27.430,27.290,0.000,4078125 HAMLK,D,5/12/2025,27.600,27.880,27.740,0.000,4078901 HAMLK,D,5/13/2025,27.750,28.030,27.890,0.000,4096947 HAMLK,D,5/14/2025,27.830,28.110,27.970,0.000,4095959 HAMLK,D,5/15/2025,27.760,28.040,27.900,0.000,4096469 HAMLK,D,5/16/2025,28.000,28.290,28.140,0.000,4099800 HAMLK,D,5/19/2025,28.090,28.380,28.230,0.000,4099800 HAMLK,D,5/20/2025,28.330,28.610,28.470,0.000,4090344 HAMLK,D,5/21/2025,28.440,28.730,28.590,0.000,4087378 HAMLK,D,5/22/2025,28.310,28.600,28.450,0.000,4080074 HAMLK,D,5/23/2025,27.880,28.160,28.020,0.000,4077403 HAMLK,D,5/26/2025,28.470,28.760,28.620,0.000,4076294 HAMLK,D,5/27/2025,28.730,29.020,28.870,0.000,4075722 HAMLK,D,5/28/2025,29.100,29.390,29.240,0.000,4076761 HAMLK,D,5/29/2025,28.950,29.240,29.090,0.000,4077246 HAMLK,D,5/30/2025,28.510,28.800,28.650,0.000,4070236 HAMLK,D,6/2/2025,28.290,28.580,28.430,0.000,4069301 HAMLK,D,6/3/2025,28.410,28.690,28.550,0.000,4067880 HAMLK,D,6/4/2025,28.580,28.870,28.720,0.000,4069666 HAMLK,D,6/5/2025,28.660,28.950,28.800,0.000,4071973 HAMLK,D,6/6/2025,28.700,28.990,28.840,0.000,4069960 HAMLK,D,6/10/2025,28.910,29.200,29.060,0.000,4067308 HAMLK,D,6/11/2025,29.030,29.320,29.180,0.000,4066976 HAMLK,D,6/12/2025,28.910,29.200,29.050,0.000,4063961 HAMLK,D,6/13/2025,28.580,28.870,28.730,0.000,4062988 HAMLK,D,6/16/2025,28.550,28.830,28.690,0.000,4060111 HAMLK,D,6/17/2025,28.330,28.610,28.470,0.000,4033262 HAMLK,D,6/18/2025,28.000,28.280,28.140,0.000,4030236 HAMLK,D,6/19/2025,27.670,27.950,27.810,0.000,3959784 HAMLK,D,6/20/2025,27.980,28.260,28.120,0.000,3957770 HAMLK,D,6/23/2025,28.280,28.560,28.420,0.000,3956940 HAMLK,D,6/24/2025,28.930,29.220,29.070,0.000,3945205 HAMLK,D,6/25/2025,29.100,29.390,29.250,0.000,4004136 HAMLK,D,6/26/2025,29.430,29.720,29.580,0.000,3973187 HAMLK,D,6/27/2025,29.400,29.700,29.550,0.000,3978015 HAMLK,D,6/30/2025,29.320,29.620,29.470,0.000,4004257 HAMLK,D,7/1/2025,29.470,29.770,29.620,0.000,4041648 HAMLK,D,7/2/2025,29.700,30.000,29.850,0.000,4045836 HAMLK,D,7/3/2025,30.000,30.300,30.150,0.000,4150721 HAMLK,D,7/4/2025,30.050,30.360,30.210,0.000,4173127 HAMLK,D,7/7/2025,30.130,30.430,30.280,0.000,4172117 HAMLK,D,7/8/2025,30.580,30.890,30.740,0.000,4171558 HAMLK,D,7/9/2025,30.830,31.140,30.990,0.000,4172896 HAMLK,D,7/10/2025,30.940,31.250,31.090,0.000,4172810 HAMLK,D,7/11/2025,30.820,31.130,30.980,0.000,4179610 HAMLK,D,7/14/2025,30.690,31.000,30.850,0.000,4194290 HAMLK,D,7/15/2025,30.940,31.250,31.100,0.000,4186572 HAMLK,D,7/16/2025,30.860,31.170,31.010,0.000,4186214 HAMLK,D,7/17/2025,31.190,31.500,31.350,0.000,4190752 HAMLK,D,7/18/2025,31.310,31.630,31.470,0.000,4191556 HAMLK,D,7/22/2025,30.920,31.230,31.070,0.000,4177851 HAMLK,D,7/23/2025,31.030,31.350,31.190,0.000,4187542 HAMLK,D,7/24/2025,31.080,31.390,31.230,0.000,4187919 HAMLK,D,7/25/2025,31.100,31.410,31.250,0.000,4188145 HAMLK,D,7/28/2025,30.800,31.110,30.950,0.000,4187042 HAMLK,D,7/29/2025,31.160,31.470,31.310,0.000,4188414 HAMLK,D,7/30/2025,31.170,31.480,31.320,0.000,4188190 HAMLK,D,7/31/2025,31.330,31.640,31.490,0.000,4183603 HAMLK,D,8/1/2025,30.780,31.090,30.930,0.000,4183238 HAMLK,D,8/4/2025,31.500,31.820,31.660,0.000,4180657 HAMLK,D,8/5/2025,31.950,32.270,32.110,0.000,4180419 HAMLK,D,8/6/2025,32.140,32.460,32.300,0.000,4168495 HAMLK,D,8/7/2025,32.570,32.900,32.740,0.000,4168669 HAMLK,D,8/8/2025,32.630,32.960,32.800,0.000,4200213 HAMLK,D,8/11/2025,33.180,33.510,33.340,0.000,4200669 HAMLK,D,8/12/2025,33.230,33.560,33.400,0.000,4201339 HAMLK,D,8/13/2025,33.540,33.870,33.710,0.000,4203222 HAMLK,D,8/14/2025,33.600,33.940,33.770,0.000,4203577 HAMLK,D,8/18/2025,33.070,33.400,33.240,0.000,4199734 HAMLK,D,8/19/2025,33.170,33.500,33.340,0.000,4199599 HAMLK,D,8/20/2025,33.210,33.540,33.370,0.000,4199584 HAMLK,D,8/21/2025,33.270,33.610,33.440,0.000,4198066 HAMLK,D,8/22/2025,33.420,33.760,33.590,0.000,4195994 HAMLK,D,8/25/2025,33.650,33.990,33.820,0.000,4191493 HAMLK,D,8/26/2025,33.110,33.440,33.270,0.000,4191555 HAMLK,D,8/27/2025,32.980,33.310,33.140,0.000,4192334 HAMLK,D,8/28/2025,32.560,32.890,32.730,0.000,4183573 HAMLK,D,8/29/2025,32.250,32.570,32.410,0.000,4172154 HAMLK,D,9/1/2025,32.340,32.660,32.500,0.000,4173384 HAMLK,D,9/2/2025,31.810,32.130,31.970,0.000,4173662 HAMLK,D,9/3/2025,32.280,32.600,32.440,0.000,4170720 HAMLK,D,9/4/2025,32.240,32.560,32.400,0.000,4169352 HAMLK,D,9/5/2025,32.110,32.430,32.270,0.000,4154249 HAMLK,D,9/8/2025,32.060,32.380,32.220,0.000,4149815 HAMLK,D,9/9/2025,32.000,32.320,32.160,0.000,4149676 HAMLK,D,9/10/2025,32.240,32.560,32.400,0.000,4149446 HAMLK,D,9/11/2025,32.440,32.770,32.610,0.000,4121947 HAMLK,D,9/12/2025,32.830,33.160,33.000,0.000,4121869 HAMLK,D,9/15/2025,32.780,33.110,32.950,0.000,4122051 HAMLK,D,9/16/2025,32.450,32.780,32.610,0.000,4121560 HAMLK,D,9/17/2025,32.210,32.540,32.380,0.000,4123169 HAMLK,D,9/18/2025,32.330,32.650,32.490,0.000,4123642 HAMLK,D,9/19/2025,32.450,32.770,32.610,0.000,4124742 HAMLK,D,9/22/2025,32.610,32.940,32.780,0.000,4124930 HAMLK,D,9/23/2025,32.920,33.250,33.090,0.000,4120846 HAMLK,D,9/24/2025,33.030,33.360,33.190,0.000,4120242 HAMLK,D,9/25/2025,32.560,32.890,32.730,0.000,4120898 HAMLK,D,9/26/2025,32.600,32.930,32.760,0.000,4120146 HAMLK,D,9/29/2025,32.720,33.050,32.890,0.000,4119059 HAMLK,D,9/30/2025,32.700,33.030,32.860,0.000,4118870 HAMLK,D,10/1/2025,33.020,33.350,33.180,0.000,4114768 HAMLK,D,10/2/2025,33.070,33.410,33.240,0.000,4117927 HAMLK,D,10/3/2025,33.430,33.770,33.600,0.000,4115055 HAMLK,D,10/6/2025,33.090,33.420,33.260,0.000,4115769 HAMLK,D,10/7/2025,33.340,33.680,33.510,0.000,4114992 HAMLK,D,10/8/2025,33.540,33.870,33.710,0.000,4115890 HAMLK,D,10/9/2025,33.800,34.140,33.970,0.000,4116320 HAMLK,D,10/10/2025,33.970,34.320,34.140,0.000,4115789 HAMLK,D,10/13/2025,33.610,33.950,33.780,0.000,4116571 HAMLK,D,10/14/2025,33.170,33.510,33.340,0.000,4116438 HAMLK,D,10/15/2025,33.000,33.330,33.170,0.000,4115621 HAMLK,D,10/16/2025,32.450,32.780,32.610,0.000,4116741 HAMLK,D,10/17/2025,31.950,32.270,32.110,0.000,4114954 HAMLK,D,10/20/2025,32.060,32.390,32.230,0.000,4114864 HAMLK,D,10/21/2025,32.450,32.770,32.610,0.000,4094176 HAMLK,D,10/22/2025,32.710,33.040,32.870,0.000,4083352 HAMLK,D,10/23/2025,32.880,33.210,33.050,0.000,4083352 HAMLK,D,10/24/2025,32.530,32.860,32.700,0.000,4083198 HAMLK,D,10/27/2025,32.430,32.760,32.600,0.000,4095497 HAMLK,D,10/29/2025,32.790,33.120,32.960,0.000,4095284 HAMLK,D,10/30/2025,32.460,32.790,32.620,0.000,4074560 HAMLK,D,10/31/2025,32.280,32.600,32.440,0.000,4055922 HAMLK,D,11/3/2025,32.740,33.070,32.910,0.000,4059883 HAMLK,D,11/4/2025,32.520,32.850,32.690,0.000,4057163 HAMLK,D,11/5/2025,32.550,32.880,32.710,0.000,4056459 HAMLK,D,11/6/2025,32.500,32.830,32.670,0.000,4043630 HAMLK,D,11/7/2025,32.260,32.580,32.420,0.000,4043630 HAMLK,D,11/10/2025,32.770,33.100,32.930,0.000,4039408 HAMLK,D,11/11/2025,32.910,33.250,33.080,0.000,4038906 HAMLK,D,11/12/2025,33.350,33.680,33.520,0.000,4038705 HAMLK,D,11/13/2025,33.680,34.020,33.850,0.000,4037966 HAMLK,D,11/14/2025,33.460,33.800,33.630,0.000,4037425 HAMLK,D,11/17/2025,33.480,33.820,33.650,0.000,4036181 HAMLK,D,11/18/2025,32.780,33.110,32.950,0.000,4030787 HAMLK,D,11/19/2025,33.120,33.460,33.290,0.000,4030714 HAMLK,D,11/20/2025,33.470,33.800,33.640,0.000,4026002 HAMLK,D,11/21/2025,33.540,33.880,33.710,0.000,4022860 HAMLK,D,11/24/2025,33.670,34.000,33.830,0.000,4022876 HAMLK,D,11/25/2025,33.900,34.240,34.070,0.000,4022863 HAMLK,D,11/26/2025,34.200,34.550,34.370,0.000,4021576 HAMLK,D,11/27/2025,34.080,34.420,34.250,0.000,4023113 HAMLK,D,11/28/2025,33.820,34.160,33.990,0.000,4022748 HAMLK,D,12/1/2025,34.030,34.380,34.200,0.000,4025019 HAMLK,D,12/2/2025,34.200,34.540,34.370,0.000,4023529 HAMLK,D,12/3/2025,33.980,34.320,34.150,0.000,4021691 HAMLK,D,12/4/2025,34.050,34.400,34.220,0.000,4020693 HAMLK,D,12/5/2025,34.260,34.610,34.430,0.000,4020037 HAMLK,D,12/8/2025,34.440,34.790,34.610,0.000,4020046 HAMLK,D,12/9/2025,34.170,34.510,34.340,0.000,4021773 HAMLK,D,12/10/2025,34.240,34.590,34.420,0.000,4019963 HAMLK,D,12/11/2025,34.500,34.850,34.670,0.000,4033785 HAMLK,D,12/12/2025,34.540,34.890,34.710,0.000,4025058 HAMLK,D,12/15/2025,34.570,34.920,34.750,0.000,4028677 HAMLK,D,12/16/2025,34.340,34.690,34.510,0.000,3990242 HAMLK,D,12/17/2025,34.310,34.660,34.480,0.000,3989667 HAMLK,D,12/18/2025,34.500,34.850,34.670,0.000,3990026 HAMLK,D,12/19/2025,34.660,35.010,34.830,0.000,3994192 HAMLK,D,12/22/2025,34.970,35.320,35.140,0.000,3996603 HAMLK,D,12/23/2025,34.960,35.310,35.140,0.000,3996143 HAMLK,D,12/24/2025,34.960,35.310,35.140,0.000,4005046 HAMLK,D,12/29/2025,34.890,35.240,35.070,0.000,4005224 HAMLK,D,12/30/2025,34.870,35.220,35.050,0.000,4001014 HAMLK,D,12/31/2025,34.860,35.210,35.030,0.000,4000913 HAMLK,D,1/1/2026,34.860,35.210,35.030,0.000,4000913 HAMLK,D,1/2/2026,35.560,35.920,35.740,0.000,4000913 HAMLK,D,1/5/2026,35.590,35.950,35.770,0.000,4000536 HAMLK,D,1/7/2026,35.750,36.110,35.930,0.000,4001213 HAMLK,D,1/8/2026,36.170,36.530,36.350,0.000,4004795 HAMLK,D,1/9/2026,36.280,36.650,36.470,0.000,4004949 HAMLK,D,1/12/2026,36.380,36.750,36.570,0.000,4006023 HAMLK,D,1/13/2026,36.310,36.670,36.490,0.000,4005396 HAMLK,D,1/14/2026,36.550,36.920,36.730,0.000,4000487 HAMLK,D,1/15/2026,36.990,37.360,37.170,0.000,4002462 HAMLK,D,1/16/2026,37.050,37.430,37.240,0.000,4003839 HAMLK,D,1/19/2026,37.240,37.610,37.430,0.000,4003621 HAMLK,D,1/20/2026,36.620,36.990,36.800,0.000,3996574 HAMLK,D,1/21/2026,36.910,37.280,37.090,0.000,4004396 HAMLK,D,1/22/2026,37.760,38.140,37.950,0.000,4005026 HAMLK,D,1/23/2026,37.640,38.020,37.830,0.000,4002997 HAMLK,D,1/26/2026,38.000,38.380,38.190,0.000,4001958 HAMLK,D,1/27/2026,38.630,39.020,38.830,0.000,4004182 HAMLK,D,1/28/2026,39.140,39.540,39.340,0.000,4003625 HAMLK,D,1/29/2026,38.970,39.370,39.170,0.000,4006119 HAMLK,D,1/30/2026,38.660,39.050,38.860,0.000,4008317 HAMLK,D,2/2/2026,39.100,39.490,39.290,0.000,4009718 HAMLK,D,2/3/2026,39.540,39.930,39.740,0.000,4002248 HAMLK,D,2/4/2026,40.020,40.420,40.220,0.000,3990606 HAMLK,D,2/5/2026,39.430,39.830,39.630,0.000,3999802 HAMLK,D,2/6/2026,39.430,39.830,39.630,0.000,4000411 HAMLK,D,2/9/2026,38.910,39.300,39.110,0.000,3994323 HAMLK,D,2/10/2026,39.070,39.460,39.260,0.000,3994160 HAMLK,D,2/11/2026,39.030,39.430,39.230,0.000,3988231 HAMLK,D,2/12/2026,39.160,39.550,39.360,0.000,3977424 HAMLK,D,2/13/2026,38.040,38.420,38.230,0.000,3977033 HAMLK,D,2/17/2026,37.430,37.800,37.610,0.000,3969876 HAMLK,D,2/18/2026,38.750,39.140,38.940,0.000,3967520 HAMLK,D,2/19/2026,37.890,38.270,38.080,0.000,3969619 HAMLK,D,2/20/2026,37.820,38.200,38.010,0.000,3954744 HAMLK,D,2/24/2026,37.770,38.150,37.960,0.000,3954370 HAMLK,D,2/25/2026,38.140,38.520,38.330,0.000,3956502 HAMLK,D,2/26/2026,38.440,38.820,38.630,0.000,3956938 HAMLK,D,2/27/2026,38.130,38.520,38.320,0.000,3955920 HAMLK,D,3/3/2026,34.640,34.990,34.820,0.000,3939797 HAMLK,D,3/4/2026,36.100,36.460,36.280,0.000,3825908 HAMLK,D,3/5/2026,36.190,36.550,36.370,0.000,3820424 HAMLK,D,3/6/2026,35.410,35.770,35.590,0.000,3815041 HAMLK,D,3/10/2026,36.060,36.430,36.250,0.000,3836075 HAMLK,D,3/11/2026,36.240,36.610,36.420,0.000,3835533 HAMLK,D,3/12/2026,35.430,35.780,35.600,0.000,3820737 HAMLK,D,3/13/2026,35.480,35.830,35.650,0.000,3815047 HAMLK,D,3/16/2026,35.470,35.830,35.650,0.000,3813065 HAMLK,D,3/17/2026,35.620,35.980,35.800,0.000,3808968 HAMLK,D,3/18/2026,35.460,35.820,35.640,0.000,3806294 HAMLK,D,3/19/2026,34.710,35.060,34.890,0.000,3801982 HAMLK,D,3/20/2026,34.450,34.800,34.620,0.000,3797904 HAMLK,D,3/23/2026,34.950,35.300,35.120,0.000,3798325 HAMLK,D,3/24/2026,34.410,34.750,34.580,0.000,3796145 HAMLK,D,3/26/2026,34.350,34.690,34.520,0.000,3796010 HAMLK,D,3/27/2026,33.790,34.130,33.960,0.000,3795703 HAMLK,D,3/30/2026,33.520,33.850,33.690,0.000,3794790 HAMLK,D,3/31/2026,34.480,34.830,34.660,0.000,3746055 HAMLK,D,4/1/2026,35.520,35.870,35.700,0.000,3745637 HAMLK,D,4/2/2026,35.250,35.610,35.430,0.000,3745909 HAMLK,D,4/3/2026,35.250,35.610,35.430,0.000,3742082 HAMLK,D,4/6/2026,35.250,35.600,35.420,0.000,3742088 HAMLK,D,4/7/2026,35.570,35.920,35.740,0.000,3742088 HAMLK,D,4/8/2026,37.620,38.000,37.810,0.000,3740536 HAMLK,D,4/9/2026,36.840,37.220,37.030,0.000,3738842 HAMLK,D,4/14/2026,37.810,38.190,38.000,0.000,3808833 HAMLK,D,4/15/2026,37.890,38.270,38.080,0.000,3808860 HAMLK,D,4/16/2026,37.790,38.170,37.980,0.000,3810031 HAMLK,D,4/17/2026,38.350,38.730,38.540,0.000,3810432 HAMLK,D,4/20/2026,37.610,37.990,37.800,0.000,3826092 HAMLK,D,4/21/2026,37.680,38.060,37.870,0.000,3830579 HAMLK,D,4/22/2026,37.350,37.720,37.530,0.000,3832711 HAMLK,D,4/23/2026,37.400,37.770,37.590,0.000,3836845 HAMLK,D,4/24/2026,37.210,37.580,37.400,0.000,3837392 HAMLK,D,4/27/2026,37.310,37.680,37.490,0.000,3839992 HAMLK,D,4/28/2026,36.960,37.330,37.140,0.000,3843379 HAMLK,D,4/29/2026,37.060,37.440,37.250,0.000,3861393 HAMLK,D,4/30/2026,36.880,37.250,37.060,0.000,3863021 HAMLK,D,5/4/2026,37.140,37.520,37.330,0.000,3836470 HAMLK,D,5/5/2026,37.520,37.900,37.710,0.000,3836666 HAMLK,D,5/6/2026,38.610,39.000,38.800,0.000,3835662 HAMLK,D,5/7/2026,38.830,39.220,39.020,0.000,3835402 HAMLK,D,5/8/2026,38.380,38.770,38.580,0.000,3873610 HAMLK,D,5/12/2026,38.260,38.640,38.450,0.000,3872818 HAMLK,D,5/13/2026,38.230,38.610,38.420,0.000,3872818 HAMLK,D,5/14/2026,38.810,39.200,39.010,0.000,3872538 HAMLK,D,5/15/2026,38.080,38.470,38.280,0.000,3872228 HAMLK,D,5/18/2026,37.830,38.210,38.020,0.000,3853646 HAMLK,D,5/19/2026,37.380,37.760,37.570,0.000,3853831 HAMLK,D,5/20/2026,37.570,37.940,37.750,0.000,3854191 HAMLK,D,5/21/2026,38.190,38.580,38.380,0.000,3847007 HAMLK,D,5/22/2026,38.310,38.700,38.510,0.000,3846641 HAMLK,D,5/25/2026,39.150,39.540,39.340,0.000,3842587 HAMLK,D,5/26/2026,39.560,39.960,39.760,0.000,3836142 HAMLK,D,5/27/2026,39.950,40.350,40.150,0.000,3836663 HAMLK,D,5/28/2026,39.730,40.130,39.930,0.000,3834169 HAMLK,D,5/29/2026,40.130,40.530,40.330,0.000,3852412 HAMLK,D,6/2/2026,40.210,40.620,40.410,0.000,3851784 HAMLK,D,6/3/2026,39.850,40.250,40.050,0.000,3860834 HAMLK,D,6/4/2026,39.610,40.000,39.800,0.000,3861720 HAMLK,D,6/5/2026,39.800,40.200,40.000,0.000,3866279 HAMLK,D,6/8/2026,39.710,40.110,39.910,0.000,3870998 HAMLK,D,6/9/2026,40.050,40.450,40.250,0.000,3874843 HAMLK,D,6/10/2026,39.910,40.310,40.110,0.000,3874218 HAMLK,D,6/11/2026,40.150,40.560,40.350,0.000,3874181