Date	Open	High	Low	Close	Volume
Sep 17, 2021	0.4350	0.4400	0.4350	0.4400	22,100
Sep 15, 2021	0.4500	0.4500	0.4400	0.4400	38,900
Sep 14, 2021	0.4500	0.4500	0.4500	0.4500	2,000
Sep 13, 2021	0.4450	0.4550	0.4450	0.4550	45,700
Sep 10, 2021	0.4500	0.4500	0.4500	0.4500	64,500
Sep 09, 2021	0.4550	0.4600	0.4500	0.4550	118,900
Sep 08, 2021	0.4600	0.4650	0.4550	0.4550	110,300
Sep 07, 2021	0.4650	0.4650	0.4650	0.4650	34,000
Sep 06, 2021	0.4700	0.4750	0.4650	0.4650	55,900
Sep 03, 2021	0.4650	0.4650	0.4600	0.4650	46,200
Sep 02, 2021	0.4850	0.4850	0.4500	0.4600	50,400
Sep 01, 2021	0.4600	0.4900	0.4600	0.4900	76,100
Aug 30, 2021	0.4550	0.4700	0.4550	0.4600	60,500
Aug 27, 2021	0.4800	0.4850	0.4800	0.4800	106,800
Aug 26, 2021	0.4800	0.4800	0.4700	0.4800	27,500
Aug 25, 2021	0.4700	0.4900	0.4700	0.4750	82,700
Aug 24, 2021	0.4700	0.4800	0.4650	0.4700	71,200
Aug 23, 2021	0.4450	0.4650	0.4450	0.4650	38,000
Aug 20, 2021	0.4400	0.4400	0.4400	0.4400	800
Aug 19, 2021	0.4400	0.4400	0.4400	0.4400	1,200
Aug 18, 2021	0.4400	0.4400	0.4400	0.4400	41,600
Aug 17, 2021	0.4400	0.4400	0.4400	0.4400	-
Aug 16, 2021	0.4450	0.4450	0.4400	0.4400	5,800
Aug 13, 2021	0.4450	0.4600	0.4450	0.4600	16,000
Aug 12, 2021	0.4400	0.4400	0.4400	0.4400	2,100
Aug 11, 2021	0.4500	0.4500	0.4500	0.4500	23,000
Aug 09, 2021	0.4650	0.4650	0.4650	0.4650	16,100
Aug 06, 2021	0.4600	0.4600	0.4600	0.4600	-
Aug 05, 2021	0.4400	0.4600	0.4400	0.4600	17,400
Aug 04, 2021	0.4400	0.4450	0.4400	0.4450	8,900
Aug 03, 2021	0.4400	0.4600	0.4400	0.4400	23,500
Aug 02, 2021	0.4650	0.4650	0.4400	0.4400	41,000
Jul 30, 2021	0.4550	0.4750	0.4450	0.4450	167,500
Jul 29, 2021	0.4700	0.4750	0.4650	0.4750	28,100
Jul 28, 2021	0.4650	0.4800	0.4650	0.4800	28,500
Jul 27, 2021	0.4750	0.4850	0.4600	0.4750	38,500
Jul 26, 2021	0.4800	0.5000	0.4650	0.4700	94,400
Jul 23, 2021	0.4750	0.4850	0.4650	0.4800	81,300
Jul 22, 2021	0.4500	0.4500	0.4500	0.4500	-
Jul 21, 2021	0.4500	0.4500	0.4500	0.4500	20,400
Jul 19, 2021	0.4550	0.4550	0.4550	0.4550	15,000
Jul 16, 2021	0.4600	0.4600	0.4600	0.4600	22,000
Jul 15, 2021	0.4600	0.4600	0.4450	0.4600	65,400
Jul 14, 2021	0.4700	0.4700	0.4600	0.4600	27,000
Jul 13, 2021	0.4450	0.4900	0.4450	0.4900	4,100
Jul 12, 2021	0.4600	0.4600	0.4500	0.4600	75,000
Jul 09, 2021	0.4500	0.4800	0.4450	0.4800	45,700
Jul 08, 2021	0.4600	0.4600	0.4500	0.4500	41,500
Jul 07, 2021	0.4600	0.4600	0.4600	0.4600	27,500
Jul 06, 2021	0.4600	0.4600	0.4600	0.4600	10,700
Jul 05, 2021	0.4600	0.4600	0.4600	0.4600	21,100
Jul 02, 2021	0.4500	0.4600	0.4500	0.4600	13,100
Jul 01, 2021	0.4600	0.4600	0.4550	0.4600	22,300
Jun 30, 2021	0.4450	0.4700	0.4450	0.4600	35,500
Jun 29, 2021	0.4350	0.4550	0.4350	0.4450	7,800
Jun 28, 2021	0.4500	0.4600	0.4400	0.4500	120,000
Jun 25, 2021	0.4700	0.4800	0.4600	0.4600	202,500
Jun 24, 2021	0.4750	0.4750	0.4700	0.4700	103,100
Jun 23, 2021	0.5000	0.5000	0.4750	0.4750	163,500
Jun 22, 2021	0.5000	0.5050	0.4950	0.5000	828,200
Jun 21, 2021	0.4750	0.4900	0.4750	0.4850	134,600
Jun 18, 2021	0.4700	0.4750	0.4700	0.4750	58,600
Jun 17, 2021	0.4700	0.4700	0.4700	0.4700	25,400
Jun 16, 2021	0.4700	0.4750	0.4700	0.4700	64,500
Jun 15, 2021	0.4650	0.4750	0.4650	0.4700	79,000
Jun 14, 2021	0.4650	0.4750	0.4650	0.4700	86,900
Jun 11, 2021	0.4700	0.4750	0.4650	0.4750	90,100
Jun 10, 2021	0.4650	0.4750	0.4650	0.4750	41,500
Jun 09, 2021	0.4650	0.4700	0.4650	0.4650	82,700
Jun 08, 2021	0.4700	0.4750	0.4650	0.4650	168,000
Jun 04, 2021	0.4650	0.4750	0.4650	0.4700	98,200
Jun 03, 2021	0.4750	0.4800	0.4700	0.4700	43,800
Jun 02, 2021	0.4850	0.4900	0.4600	0.4700	115,500
Jun 01, 2021	0.4650	0.4800	0.4650	0.4800	54,400
May 31, 2021	0.4700	0.4750	0.4700	0.4700	37,600
May 28, 2021	0.4750	0.4950	0.4750	0.4750	43,000
May 27, 2021	0.4900	0.4900	0.4800	0.4800	97,800
May 25, 2021	0.4750	0.4950	0.4750	0.4800	27,400
May 24, 2021	0.4850	0.4850	0.4750	0.4750	42,000
May 21, 2021	0.4650	0.4850	0.4550	0.4850	232,000
May 20, 2021	0.4800	0.4800	0.4700	0.4700	301,200
May 19, 2021	0.4850	0.4850	0.4750	0.4750	442,000
May 18, 2021	0.4900	0.4900	0.4850	0.4900	72,500
May 17, 2021	0.4950	0.5150	0.4800	0.4950	187,600
May 12, 2021	0.5000	0.5000	0.5000	0.5000	36,000
May 11, 2021	0.5100	0.5100	0.5000	0.5000	263,600
May 10, 2021	0.5150	0.5200	0.5100	0.5150	47,100
May 07, 2021	0.5200	0.5250	0.5150	0.5150	230,000
May 06, 2021	0.5200	0.5350	0.5150	0.5300	334,900
May 05, 2021	0.5300	0.5400	0.5250	0.5350	219,500
May 04, 2021	0.5300	0.5350	0.5250	0.5300	130,300
May 03, 2021	0.5300	0.5550	0.5200	0.5400	724,300
Apr 30, 2021	0.5250	0.5300	0.5200	0.5300	130,200
Apr 28, 2021	0.5200	0.5300	0.5200	0.5300	234,500
Apr 27, 2021	0.5300	0.5300	0.5200	0.5250	361,900
Apr 26, 2021	0.5400	0.5400	0.5250	0.5300	884,200
Apr 23, 2021	0.5200	0.5400	0.5150	0.5400	834,900
Apr 22, 2021	0.5100	0.5250	0.5100	0.5150	164,800
Apr 21, 2021	0.5250	0.5300	0.5150	0.5200	125,100
Apr 20, 2021	0.5100	0.5300	0.5100	0.5300	273,400
Apr 19, 2021	0.5200	0.5200	0.5100	0.5150	154,300
Apr 16, 2021	0.5300	0.5300	0.5100	0.5200	414,200
Apr 16, 2021	0.025 Dividend
Apr 15, 2021	0.5500	0.5550	0.5400	0.5500	539,200
Apr 14, 2021	0.5550	0.5700	0.5450	0.5500	973,500
Apr 13, 2021	0.5450	0.5550	0.5450	0.5550	307,200
Apr 12, 2021	0.5500	0.5550	0.5450	0.5500	671,700
Apr 09, 2021	0.5500	0.5500	0.5400	0.5450	425,000
Apr 08, 2021	0.5500	0.5500	0.5400	0.5400	582,400
Apr 07, 2021	0.5400	0.5600	0.5400	0.5500	1,416,600
Apr 06, 2021	0.5400	0.5500	0.5350	0.5400	938,600
Apr 05, 2021	0.5400	0.5450	0.5300	0.5350	1,342,900
Apr 02, 2021	0.5100	0.5300	0.5050	0.5300	1,054,600
Apr 01, 2021	0.5100	0.5100	0.5050	0.5100	76,800
Mar 31, 2021	0.5100	0.5100	0.5000	0.5100	780,400
Mar 30, 2021	0.5250	0.5300	0.5100	0.5100	307,500
Mar 29, 2021	0.5250	0.5300	0.5150	0.5200	215,400
Mar 26, 2021	0.5200	0.5350	0.5200	0.5300	192,600
Mar 26, 2021	0.5200	0.5350	0.5200	0.5350	192,200
Mar 25, 2021	0.5300	0.5350	0.5150	0.5150	418,900
Mar 24, 2021	0.5500	0.5550	0.5300	0.5300	757,800
Mar 23, 2021	0.5700	0.5700	0.5500	0.5500	998,200
Mar 22, 2021	0.5800	0.5900	0.5700	0.5750	304,100
Mar 19, 2021	0.5800	0.6050	0.5750	0.5900	1,508,600
Mar 18, 2021	0.5750	0.5800	0.5700	0.5750	681,200
Mar 17, 2021	0.5650	0.5750	0.5650	0.5700	403,000
Mar 16, 2021	0.5800	0.5850	0.5600	0.5700	655,600
Mar 15, 2021	0.6000	0.6000	0.5500	0.5800	4,522,100
Mar 12, 2021	0.6450	0.6500	0.6050	0.6300	1,041,600
Mar 11, 2021	0.6350	0.6800	0.6350	0.6500	3,356,800
Mar 10, 2021	0.6000	0.6350	0.5950	0.6300	1,516,600
Mar 09, 2021	0.6000	0.6000	0.5900	0.6000	319,800
Mar 08, 2021	0.5900	0.6050	0.5850	0.5900	525,100
Mar 05, 2021	0.5700	0.5800	0.5700	0.5750	151,500
Mar 04, 2021	0.5600	0.5700	0.5600	0.5700	116,300
Mar 03, 2021	0.5600	0.5600	0.5500	0.5600	234,200
Mar 02, 2021	0.5650	0.5850	0.5600	0.5700	92,600
Mar 01, 2021	0.5800	0.5800	0.5650	0.5650	168,700
Feb 26, 2021	0.5700	0.5850	0.5700	0.5800	164,600
Feb 25, 2021	0.5850	0.6000	0.5800	0.5950	104,100
Feb 24, 2021	0.5900	0.6000	0.5800	0.5850	207,600
Feb 23, 2021	0.6100	0.6100	0.5800	0.5950	368,600
Feb 22, 2021	0.6250	0.6350	0.6100	0.6150	811,200
Feb 19, 2021	0.5800	0.6250	0.5750	0.6100	1,190,300
Feb 18, 2021	0.5750	0.5850	0.5600	0.5850	316,700
Feb 17, 2021	0.5750	0.5800	0.5700	0.5800	184,000
Feb 16, 2021	0.5750	0.5850	0.5750	0.5800	115,300
Feb 15, 2021	0.5650	0.5800	0.5650	0.5750	322,100
Feb 11, 2021	0.5600	0.5800	0.5600	0.5700	90,000
Feb 10, 2021	0.5750	0.5800	0.5650	0.5750	140,600
Feb 09, 2021	0.5500	0.5900	0.5500	0.5700	291,400
Feb 08, 2021	0.5400	0.5700	0.5400	0.5600	295,500
Feb 05, 2021	0.5450	0.5600	0.5400	0.5400	379,600
Feb 04, 2021	0.5500	0.5550	0.5450	0.5550	281,900
Feb 03, 2021	0.5550	0.5550	0.5300	0.5450	666,800
Feb 02, 2021	0.5650	0.5750	0.5550	0.5550	273,600
Jan 29, 2021	0.5700	0.5800	0.5600	0.5650	546,800
Jan 27, 2021	0.5750	0.5950	0.5700	0.5900	479,500
Jan 26, 2021	0.5600	0.5850	0.5600	0.5750	743,600
Jan 25, 2021	0.6200	0.6200	0.5650	0.5850	1,593,800
Jan 22, 2021	0.6400	0.6400	0.6200	0.6250	915,600
Jan 21, 2021	0.6450	0.6550	0.6100	0.6400	2,650,800
Jan 20, 2021	0.6450	0.6700	0.6350	0.6450	2,295,400
Jan 19, 2021	0.6100	0.6450	0.6100	0.6350	1,488,900
Jan 18, 2021	0.5950	0.6150	0.5950	0.6100	483,600
Jan 15, 2021	0.5900	0.6000	0.5800	0.5950	139,200
Jan 14, 2021	0.5900	0.6200	0.5750	0.6000	152,300
Jan 13, 2021	0.6200	0.6200	0.5950	0.5950	322,100
Jan 12, 2021	0.6000	0.6150	0.5850	0.6100	250,800
Jan 11, 2021	0.5700	0.6150	0.5700	0.5950	428,000
Jan 08, 2021	0.6650	0.6800	0.5700	0.5700	2,302,600
Jan 07, 2021	0.5800	0.6550	0.5700	0.6450	1,718,000
Jan 06, 2021	0.5600	0.5750	0.5550	0.5700	264,900
Jan 05, 2021	0.5600	0.5750	0.5450	0.5550	273,000
an 04, 2021	0.5500	0.5600	0.5500	0.5500	47,900