Date Open High Low Close

### 18259.1 18265.25 18080.3 18105.3

### 18045.7 18229.7 17992.8 18191
### 18084.75 18173.1 18068.35 18122.5
### 18089.8 18149.25 17967.45 18132.3
### 17830.4 18084.1 17774.25 18014.6
### 17977.65 18050.45 17779.5 17806.8
### 18288.8 18318.75 18068.6 18127.35
### 18435.15 18473.35 18162.75 18199.1
### 18340.3 18404.9 18202.65 18385.3
### 18288.1 18431.65 18244.55 18420.45
### 18319.1 18440.95 18255.15 18269
### 18614.4 18652.9 18387.7 18414.9
### 18671.25 18696.1 18632.9 18660.3
### 18524.4 18617.25 18490.2 18608
### 18402.15 18521.55 18345.7 18497.15
9-Dec-22 18662.4 18664.7 18410.1 18496.6
8-Dec-22 18570.85 18625 18536.95 18609.35
7-Dec-22 18638.85 18668.3 18528.4 18560.5
6-Dec-22 18600.65 18654.9 18577.9 18642.75
5-Dec-22 18719.55 18728.6 18591.35 18701.05
2-Dec-22 18752.4 18781.95 18639.2 18696.1
1-Dec-22 18871.95 18887.6 18778.2 18812.5
### 18625.7 18816.05 18616.55 18758.35
### 18552.45 18678.1 18552.15 18618.05
### 18430.55 18614.25 18365.6 18562.75
### 18528.45 18534.9 18445.1 18512.75
### 18326.1 18529.7 18294.25 18484.1
### 18325.2 18325.4 18246 18267.25
### 18179.15 18261.85 18137.7 18244.2
### 18246.4 18262.3 18133.35 18159.95
### 18382.95 18394.6 18209.8 18307.65
### 18358.7 18417.6 18312.95 18343.9
### 18398.25 18442.15 18344.15 18409.65
### 18362.75 18427.95 18282 18403.4
### 18376.4 18399.45 18311.4 18329.15
### 18272.35 18362.3 18259.35 18349.7
### 18044.35 18103.1 17969.4 18028.2
9-Nov-22 18288.25 18296.4 18117.5 18157
7-Nov-22 18211.75 18255.5 18064.75 18202.8
4-Nov-22 18053.4 18135.1 18017.15 18117.15
3-Nov-22 17968.35 18106.3 17959.2 18052.7
2-Nov-22 18177.9 18178.75 18048.65 18082.85
1-Nov-22 18130.7 18175.8 18060.15 18145.4
31-Oct-22 17910.2 18022.8 17899.9 18012.2
28-Oct-22 17756.4 17838.9 17723.7 17786.8
27-Oct-22 17771.4 17783.9 17654.5 17736.95
25-Oct-22 17808.3 17811.5 17637 17656.35
24-Oct-22 17736.35 17777.55 17707.4 17730.75
21-Oct-22 17622.85 17670.15 17520.75 17576.3
20-Oct-22 17423.1 17584.15 17421 17563.95
19-Oct-22 17568.15 17607.6 17472.85 17512.25
18-Oct-22 17438.75 17527.8 17434.05 17486.95
17-Oct-22 17144.8 17328.55 17098.55 17311.8
14-Oct-22 17322.3 17348.55 17169.75 17185.7
13-Oct-22 17087.35 17112.35 16956.95 17014.35
12-Oct-22 17025.55 17142.35 16960.05 17123.6
11-Oct-22 17256.05 17261.8 16950.3 16983.55
10-Oct-22 17094.35 17280.15 17064.7 17241
7-Oct-22 17287.2 17337.35 17216.95 17314.65
6-Oct-22 17379.25 17428.8 17315.65 17331.8
4-Oct-22 17147.45 17287.3 17117.3 17274.3
3-Oct-22 17102.1 17114.65 16855.55 16887.35
30-Sep-22 16798.05 17187.1 16747.7 17094.35
29-Sep-22 16993.6 17026.05 16788.6 16818.1
28-Sep-22 16870.55 17037.6 16820.4 16858.6
27-Sep-22 17110.9 17176.45 16942.35 17007.4
26-Sep-22 17156.3 17196.4 16978.3 17016.3
23-Sep-22 17593.85 17642.15 17291.65 17327.35
22-Sep-22 17609.65 17722.75 17532.45 17629.8
21-Sep-22 17766.35 17838.7 17663.6 17718.35
20-Sep-22 17770.4 17919.3 17744.4 17816.25
19-Sep-22 17540.65 17667.2 17429.7 17622.25
16-Sep-22 17796.8 17820.05 17497.25 17530.85
15-Sep-22 18046.35 18096.15 17861.5 17877.4
14-Sep-22 17771.15 18091.55 17771.15 18003.75
13-Sep-22 18044.45 18088.3 18015.45 18070.05
12-Sep-22 17890.85 17980.55 17889.15 17936.35
9-Sep-22 17923.35 17925.95 17786 17833.35
8-Sep-22 17748.15 17807.65 17691.95 17798.75
7-Sep-22 17519.4 17650.75 17484.3 17624.4
6-Sep-22 17695.7 17764.65 17587.65 17655.6
5-Sep-22 17546.45 17683.15 17540.35 17665.8
2-Sep-22 17598.4 17643.85 17476.45 17539.45
1-Sep-22 17485.7 17695.6 17468.45 17542.8
### 17414.95 17777.65 17401.5 17759.3
### 17188.65 17380.15 17166.2 17312.9
### 17619.3 17685.85 17519.35 17558.9
### 17679 17726.5 17487.45 17522.45
### 17525.45 17623.65 17499.25 17604.95
### 17357.35 17625.55 17345.2 17577.5
### 17682.9 17690.05 17467.35 17490.7
### 17966.55 17992.2 17710.75 17758.45
### 17898.65 17968.45 17852.05 17956.5
 ### 17868.15 17965.95 17833.35 17944.25
### 17797.2 17839.1 17764.05 17825.25
### 17659.65 17724.65 17597.85 17698.15
### 17711.65 17719.3 17631.95 17659
### 17566.1 17566.1 17442.8 17534.75
8-Aug-22 17401.5 17548.8 17359.75 17525.1
5-Aug-22 17423.65 17474.4 17348.75 17397.5
4-Aug-22 17463.1 17490.7 17161.25 17382
3-Aug-22 17349.25 17407.5 17225.85 17388.15
2-Aug-22 17310.15 17390.15 17215.85 17345.45
1-Aug-22 17243.2 17356.25 17154.8 17340.05
29-Jul-22 17079.5 17172.8 17018.15 17158.25
28-Jul-22 16774.85 16947.65 16746.25 16929.6
27-Jul-22 16475.35 16653.45 16438.75 16641.8
26-Jul-22 16632.9 16636.1 16463.3 16483.85
25-Jul-22 16662.55 16706.05 16564.25 16631
22-Jul-22 16661.25 16752.25 16610.9 16719.45
21-Jul-22 16523.55 16626.95 16483.9 16605.25
20-Jul-22 16562.8 16588 16490.95 16520.85
19-Jul-22 16187.05 16359.5 16187.05 16340.55
18-Jul-22 16151.4 16287.95 16142.2 16278.5
15-Jul-22 16010.8 16066.95 15927.3 16049.2
14-Jul-22 16018.85 16070.85 15858.2 15938.65
13-Jul-22 16128.2 16140 15950.15 15966.65
12-Jul-22 16126.2 16158.75 16031.15 16058.3
11-Jul-22 16136.15 16248.55 16115.5 16216
8-Jul-22 16273.65 16275.5 16157.9 16220.6
7-Jul-22 16113.75 16150.5 16045.95 16132.9
6-Jul-22 15818.2 16011.35 15800.9 15989.8
5-Jul-22 15909.15 16025.75 15785.45 15810.85
4-Jul-22 15710.5 15852.35 15661.8 15835.35
1-Jul-22 15703.7 15793.95 15511.05 15752.05
30-Jun-22 15774.5 15890 15728.85 15780.25
29-Jun-22 15701.7 15861.6 15687.8 15799.1
28-Jun-22 15757.45 15892.1 15710.15 15850.2
27-Jun-22 15926.2 15927.45 15815.5 15832.05
24-Jun-22 15657.4 15749.25 15619.45 15699.25
23-Jun-22 15451.55 15628.45 15367.5 15556.65
22-Jun-22 15545.65 15565.4 15385.95 15413.3
21-Jun-22 15455.95 15707.25 15419.85 15638.8
20-Jun-22 15334.5 15382.5 15191.1 15350.15
17-Jun-22 15272.65 15400.4 15183.4 15293.5
16-Jun-22 15832.25 15863.15 15335.1 15360.6
15-Jun-22 15729.25 15783.65 15678.9 15692.15
14-Jun-22 15674.25 15858 15659.45 15732.1
13-Jun-22 15877.55 15886.15 15684 15774.4
10-Jun-22 16283.95 16324.7 16172.6 16201.8
 9-Jun-22 16263.85 16492.8 16243.85 16478.1
8-Jun-22 16474.95 16514.3 16293.35 16356.25
7-Jun-22 16469.6 16487.25 16347.1 16416.35
6-Jun-22 16530.7 16610.95 16444.55 16569.55
3-Jun-22 16761.65 16793.85 16567.9 16584.3
2-Jun-22 16481.65 16646.4 16443.05 16628
1-Jun-22 16594.4 16649.2 16438.85 16522.75
### 16578.45 16690.75 16521.9 16584.55
### 16527.9 16695.5 16506.15 16661.4
### 16296.6 16370.6 16221.95 16352.45
### 16105 16204.45 15903.7 16170.15
### 16196.35 16223.35 16006.95 16025.8
### 16225.55 16262.8 16078.6 16125.15
### 16290.95 16414.7 16185.75 16214.7
### 16043.8 16283.05 16003.85 16266.15
### 15917.4 15984.75 15775.2 15809.4
### 16318.15 16399.8 16211.2 16240.3
### 15912.6 16284.25 15900.8 16259.3
### 15845.1 15977.95 15739.65 15842.3
### 15977 16083.6 15740.85 15782.15
### 16021.1 16041.95 15735.75 15808
### 16270.05 16318.75 15992.6 16167.1
### 16248.9 16404.55 16197.3 16240.05
9-May-22 16227.7 16403.7 16142.1 16301.85
6-May-22 16415.55 16484.2 16340.9 16411.25
5-May-22 16854.75 16945.7 16651.85 16682.65
4-May-22 17096.6 17132.85 16623.95 16677.6
2-May-22 16924.45 17092.25 16917.25 17069.1
29-Apr-22 17329.25 17377.65 17053.25 17102.55
28-Apr-22 17189.5 17322.5 17071.05 17245.05
27-Apr-22 17073.35 17110.7 16958.45 17038.4
26-Apr-22 17121.3 17223.85 17064.45 17200.8
25-Apr-22 17009.05 17054.3 16888.7 16953.95
22-Apr-22 17242.75 17315.3 17149.2 17171.95
21-Apr-22 17234.6 17414.7 17215.5 17392.6
20-Apr-22 17045.25 17186.9 16978.95 17136.55
19-Apr-22 17258.95 17275.65 16824.7 16958.65
18-Apr-22 17183.45 17237.75 17067.85 17173.65
13-Apr-22 17599.9 17663.65 17457.4 17475.65
12-Apr-22 17584.85 17595.3 17442.35 17530.3
11-Apr-22 17740.9 17779.05 17650.95 17674.95
8-Apr-22 17698.15 17842.75 17600.55 17784.35
7-Apr-22 17723.3 17787.5 17623.7 17639.55
6-Apr-22 17842.75 17901 17779.85 17807.65
5-Apr-22 18080.6 18095.45 17921.55 17957.4
4-Apr-22 17809.1 18114.65 17791.4 18053.4
1-Apr-22 17436.9 17703.7 17422.7 17670.45
 ### 17519.2 17559.8 17435.2 17464.75
### 17468.15 17522.5 17387.2 17498.25
### 17297.2 17343.65 17235.7 17325.3
### 17181.85 17235.1 17003.9 17222
### 17289 17294.9 17076.55 17153
### 17094.95 17291.75 17091.15 17222.75
### 17405.05 17442.4 17199.6 17245.65
### 17120.4 17334.4 17006.3 17315.5
### 17329.5 17353.35 17096.4 17117.6
### 17202.9 17344.6 17175.75 17287.05
### 16876.65 16987.9 16837.85 16975.35
### 16900.65 16927.75 16555 16663
### 16633.7 16887.95 16606.5 16871.3
### 16528.8 16694.4 16470.9 16630.45
### 16757.1 16757.3 16447.9 16594.9
9-Mar-22 16078 16418.05 15990 16345.35
8-Mar-22 15747.75 16028.75 15671.45 16013.45
7-Mar-22 15867.95 15944.6 15711.45 15863.15
4-Mar-22 16339.45 16456 16133.8 16245.35
3-Mar-22 16723.2 16768.95 16442.95 16498.05
2-Mar-22 16593.1 16678.5 16478.65 16605.95
28-Feb-22 16481.6 16815.9 16356.3 16793.9
25-Feb-22 16515.65 16748.8 16478.3 16658.4
24-Feb-22 16548.9 16705.25 16203.25 16247.95
23-Feb-22 17194.5 17220.7 17027.85 17063.25
22-Feb-22 16847.95 17148.55 16843.8 17092.2
21-Feb-22 17192.25 17351.05 17070.7 17206.65
18-Feb-22 17236.05 17380.8 17219.2 17276.3
17-Feb-22 17396.55 17442.9 17235.85 17304.6
16-Feb-22 17408.45 17490.6 17257.7 17322.2
15-Feb-22 16933.25 17375 16839.25 17352.45
14-Feb-22 17076.15 17099.5 16809.65 16842.8
11-Feb-22 17451 17454.75 17303 17374.75
10-Feb-22 17554.1 17639.45 17427.15 17605.85
9-Feb-22 17370.1 17477.15 17339 17463.8
8-Feb-22 17279.85 17306.45 17043.65 17266.75
7-Feb-22 17456.3 17536.75 17119.4 17213.6
4-Feb-22 17590.2 17617.8 17462.55 17516.3
3-Feb-22 17767.75 17781.15 17511.15 17560.2
2-Feb-22 17706.2 17794.6 17674.8 17780
1-Feb-22 17529.45 17622.4 17244.55 17576.85
31-Jan-22 17301.05 17410 17264.15 17339.85
28-Jan-22 17208.3 17373.5 17077.1 17101.95
27-Jan-22 17062 17182.5 16866.75 17110.15
25-Jan-22 17001.55 17309.15 16836.8 17277.95
24-Jan-22 17575.15 17599.4 16997.85 17149.1
21-Jan-22 17613.7 17707.6 17485.85 17617.15
20-Jan-22 17921 17943.7 17648.45 17757
19-Jan-22 18129.2 18129.2 17884.9 17938.4
18-Jan-22 18337.2 18350.95 18085.9 18113.05
17-Jan-22 18235.65 18321.55 18228.75 18308.1
14-Jan-22 18185 18286.95 18119.65 18255.75
13-Jan-22 18257 18272.25 18163.8 18257.8
12-Jan-22 18170.4 18227.95 18128.8 18212.35
11-Jan-22 17997.75 18081.25 17964.4 18055.75
10-Jan-22 17913.3 18017.45 17879.15 18003.3
7-Jan-22 17797.6 17905 17704.55 17812.7
6-Jan-22 17768.5 17797.95 17655.55 17745.9
5-Jan-22 17820.1 17944.7 17748.85 17925.25
4-Jan-22 17681.4 17827.6 17593.55 17805.25
3-Jan-22 17387.15 17646.65 17383.3 17625.7