Eni buys back €75M of shares in Sept 2026

Eni S.p.A. continues its shareholder-remuneration buyback, lifting treasury stock holdings to 5.16% of its share capital as of mid-September 2026.

Rhea-AI Filing Summary

ENI SPA (E) reported purchases of its own shares on Euronext Milan during the period from September 7 to 11, 2026, acquiring 3,163,576 treasury shares, equal to 0.10% of its share capital, at a weighted average price of €23.7073 per share for a total of €74,999,937.06.

These repurchases were made under the second tranche of the treasury shares program approved by the shareholders on May 6, 2026, intended to provide shareholders with additional remuneration compared to dividends. From the start of the program on May 8, 2026, Eni has bought 69,374,769 shares, equal to 2.29% of the share capital, for €1,564,915,841.22, and now holds 156,202,876 treasury shares, representing 5.16% of the share capital.

Key Figures

Shares repurchased (7–11 September 2026): 3,163,576 shares Weighted average repurchase price: €23.7073 per share Repurchase outlay (7–11 September 2026): €74,999,937.06 +3 more

6 metrics

Shares repurchased (7–11 September 2026) 3,163,576 shares Treasury shares acquired on Euronext Milan over the stated period

Weighted average repurchase price €23.7073 per share Average price paid for shares bought between September 7 and 11, 2026

Repurchase outlay (7–11 September 2026) €74,999,937.06 Total consideration for 3,163,576 shares during the week

Cumulative shares repurchased since May 8, 2026 69,374,769 shares Shares bought under the program, equal to 2.29% of share capital

Cumulative buyback spend since May 8, 2026 €1,564,915,841.22 Total consideration for all shares acquired under the program

Treasury shares held after recent purchases 156,202,876 shares Total treasury position, equal to 5.16% of share capital

Key Terms

treasury shares program, weighted average price, share capital, additional remuneration, +1 more

5 terms

treasury shares program financial

"within the second tranche of the treasury shares program approved by the Shareholders' Meeting"

weighted average price financial

"at a weighted average price per share equal to 23.7073 euro"

Weighted average price is the average price of a security where each trade or component is counted according to its size, so bigger trades pull the average more than smaller ones. Think of it like calculating the average cost of a grocery haul where items you bought more of have greater influence on the final per-item cost. Investors use it to understand the true average price paid or received, judge execution quality, and compare trading performance against market movement.

share capital financial

"3,163,576 shares (equal to 0.10% of the share capital)"

Share capital is the total amount of money a company raises by selling pieces of itself, called shares, to investors. It’s like a company’s savings from many owners, which helps fund its growth and operations. This money matters because it shows how much the company has raised from shareholders and how it’s financed its business.

additional remuneration financial

"for the purpose of paying to the Shareholders an additional remuneration"

treasury shares financial

"Considering the treasury shares already held and the purchases made, Eni holds"

Treasury shares are a company’s own stock that it has repurchased and keeps on its books instead of canceling or leaving in the hands of outside investors. Think of them like coupons a business puts back in a drawer: they don’t vote or receive dividends while held, but they can be reissued later for employee pay or fundraising. For investors this matters because buybacks change the number of shares that count toward earnings and ownership, can boost per‑share metrics, and use corporate cash that might otherwise go to growth or dividends.

FAQ

AI-generated questions and answers. How Rhea-AI works. Not financial advice.

What volume of treasury shares did ENI SPA (E) repurchase from 7 to 11 September 2026?

Eni repurchased 3,163,576 treasury shares between September 7 and 11, 2026. This block of purchases corresponds to 0.10% of the company’s share capital and was executed on Euronext Milan under its ongoing buyback program.

What was the total amount spent by ENI SPA (E) on the 7–11 September 2026 buyback?

Over September 7–11, 2026, Eni spent a total of €74,999,937.06 to repurchase 3,163,576 shares, at a weighted average price of €23.7073 per share, as part of the second tranche of its treasury shares program.

How many shares has ENI SPA (E) repurchased since its buyback program began in May 2026?

Since the buyback program started on May 8, 2026, Eni has acquired 69,374,769 shares, equal to 2.29% of its share capital, for a total consideration of €1,564,915,841.22 under the program.

What percentage of its share capital does ENI SPA (E) now hold as treasury shares?

Taking into account shares already held and the new purchases, Eni now holds 156,202,876 treasury shares, representing 5.16% of its share capital as a result of its ongoing share repurchase activity.

What is the purpose of ENI SPA (E)’s current treasury share buyback program?

The treasury share program, whose second tranche includes these purchases, was approved by shareholders on May 6, 2026 and is intended to provide shareholders with additional remuneration compared to dividend distributions resolved by the same meeting.

On which market did ENI SPA (E) execute the September 2026 share repurchases?

The repurchases during the period from September 7 to 11, 2026 were executed on the Euronext Milan market, as part of Eni’s second tranche of its treasury shares program.

AI-generated analysis. How Rhea-AI works. Not financial advice.

Form 6-K: How Foreign Companies Report to the SEC →

See more from StockTitan in Google Search and AI answers. Adds StockTitan as a preferred source · opens Google

Add on Google Not now

Available on EDGAR 09/16/2026 - 10:16 AM Accepted by SEC EDGAR 09/16/2026 - 10:16 AM Learn about SEC filing dates

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR 15d-16 UNDER THE SECURITIES EXCHANGE ACT OF 1934

For the month of September 2026

Commission File Number 0001002242

Eni S.p.A.

(Translation of registrant’s name into English)

Piazzale Enrico Mattei 1 - 00144 Rome, Italy

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.

☒ Form 20-F               ☐ Form 40-F

TABLE OF CONTENTS

· Eni: report on the purchase of treasury shares during the period from 7 to 11 September 2026

SIGNATURE

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

				Eni S.p.A.
				(Registrant)
Date:	September 16, 2026		By:	/s/ Giulia Saba
				(Signature)
			Name:	Giulia Saba
			Title:	Head of Company Secretariat

Eni: report on the purchase of treasury shares during the period from 7 to 11 September 2026

San Donato Milanese (Milan), 16 September 2026 – During the period from 7 to 11 September 2026, Eni acquired on the Euronext Milan no. 3,163,576 shares (equal to 0.10% of the share capital), at a weighted average price per share equal to 23.7073 euro, for a total consideration of 74,999,937.06 euro, within the second tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 2026, for the purpose of paying to the Shareholders an additional remuneration compared to the distribution of dividends, resolved by the same Shareholders’ Meeting.

Here below a synthesis of the purchase’s transactions on a daily basis:

Trade date (dd/mm/yy)	Transaction quantity	Transaction weighted average price (euro)	Transaction amount (euro)
07/09/2026	642,723	€ 23.3382	€ 14,999,997.92
08/09/2026	640,264	€ 23.4278	€ 14,999,976.94
09/09/2026	628,343	€ 23.8723	€ 14,999,992.60
10/09/2026	624,721	€ 24.0107	€ 14,999,988.51
11/09/2026	627,525	€ 23.9034	€ 14,999,981.09
Totale	3,163,576	€ 23.7073	€ 74,999,937.06

From the start on 8 May 2026 of the buyback program, Eni acquired no. 69,374,769 shares (equal to 2.29% of the share capital) for a total consideration of 1,564,915,841.22 euro.

Considering the treasury shares already held and the purchases made, Eni holds n. 156,202,876 shares equal to 5.16% of the share capital.

Details of the daily transactions are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time	Transaction quantity	Transaction price (euro)
07/09/2026	09:02:12	763	23.33
07/09/2026	09:02:12	1942	23.33
07/09/2026	09:02:20	1608	23.33

07/09/2026	09:02:38	2445	23.34
07/09/2026	09:02:38	256	23.335
07/09/2026	09:02:38	1190	23.335
07/09/2026	09:02:43	1233	23.33
07/09/2026	09:02:43	1223	23.33
07/09/2026	09:02:51	1489	23.32
07/09/2026	09:02:51	1164	23.32
07/09/2026	09:04:27	1196	23.38
07/09/2026	09:04:29	1133	23.37
07/09/2026	09:04:33	1763	23.365
07/09/2026	09:04:45	1198	23.36
07/09/2026	09:04:52	1265	23.35
07/09/2026	09:04:55	1090	23.335
07/09/2026	09:05:30	1203	23.35
07/09/2026	09:05:30	1202	23.34
07/09/2026	09:05:30	1284	23.34
07/09/2026	09:05:31	1312	23.335
07/09/2026	09:06:59	1244	23.34
07/09/2026	09:07:12	1094	23.335
07/09/2026	09:07:14	1108	23.33
07/09/2026	09:07:59	546	23.35
07/09/2026	09:07:59	537	23.35
07/09/2026	09:08:31	819	23.345
07/09/2026	09:08:31	278	23.345
07/09/2026	09:08:31	671	23.34
07/09/2026	09:08:31	1133	23.345
07/09/2026	09:08:32	1081	23.335
07/09/2026	09:08:32	454	23.335
07/09/2026	09:08:32	658	23.335
07/09/2026	09:09:38	1124	23.36
07/09/2026	09:09:42	1433	23.34
07/09/2026	09:10:48	1328	23.335
07/09/2026	09:10:48	972	23.335
07/09/2026	09:12:43	1988	23.35
07/09/2026	09:13:42	250	23.37
07/09/2026	09:13:52	333	23.37
07/09/2026	09:13:52	776	23.37
07/09/2026	09:13:52	406	23.37
07/09/2026	09:13:52	267	23.37
07/09/2026	09:15:14	1625	23.375
07/09/2026	09:15:14	839	23.37
07/09/2026	09:15:14	361	23.37
07/09/2026	09:15:14	227	23.37
07/09/2026	09:15:14	839	23.365
07/09/2026	09:15:14	981	23.375
07/09/2026	09:15:14	997	23.375
07/09/2026	09:15:36	1178	23.36
07/09/2026	09:16:35	970	23.365
07/09/2026	09:16:51	867	23.36

07/09/2026	09:17:29	4	23.36
07/09/2026	09:17:29	193	23.36
07/09/2026	09:17:29	142	23.36
07/09/2026	09:18:12	740	23.36
07/09/2026	09:18:12	1089	23.36
07/09/2026	09:19:59	887	23.38
07/09/2026	09:20:57	1266	23.4
07/09/2026	09:20:57	759	23.405
07/09/2026	09:20:57	759	23.405
07/09/2026	09:20:57	290	23.405
07/09/2026	09:20:57	13	23.405
07/09/2026	09:21:21	1310	23.4
07/09/2026	09:22:52	1081	23.415
07/09/2026	09:22:52	875	23.415
07/09/2026	09:22:52	897	23.415
07/09/2026	09:24:15	722	23.42
07/09/2026	09:24:15	212	23.42
07/09/2026	09:24:20	246	23.415
07/09/2026	09:24:20	653	23.415
07/09/2026	09:24:20	222	23.415
07/09/2026	09:24:25	1404	23.41
07/09/2026	09:25:11	1310	23.415
07/09/2026	09:25:11	115	23.41
07/09/2026	09:25:11	1070	23.41
07/09/2026	09:25:11	956	23.415
07/09/2026	09:25:11	910	23.41
07/09/2026	09:25:11	936	23.41
07/09/2026	09:25:11	975	23.405
07/09/2026	09:26:28	307	23.41
07/09/2026	09:26:28	1018	23.41
07/09/2026	09:29:05	1068	23.425
07/09/2026	09:29:05	1016	23.425
07/09/2026	09:29:30	1167	23.42
07/09/2026	09:30:04	882	23.42
07/09/2026	09:31:12	1295	23.415
07/09/2026	09:31:12	1117	23.415
07/09/2026	09:31:17	566	23.41
07/09/2026	09:31:17	729	23.41
07/09/2026	09:33:12	1283	23.415
07/09/2026	09:33:12	1044	23.42
07/09/2026	09:33:12	1093	23.415
07/09/2026	09:33:12	1201	23.41
07/09/2026	09:33:12	1052	23.415
07/09/2026	09:34:15	547	23.42
07/09/2026	09:34:15	779	23.42
07/09/2026	09:35:44	627	23.405
07/09/2026	09:35:44	361	23.405
07/09/2026	09:35:44	119	23.405
07/09/2026	09:38:47	855	23.405

07/09/2026	09:38:52	1081	23.4
07/09/2026	09:38:52	921	23.4
07/09/2026	09:38:52	279	23.4
07/09/2026	09:38:52	1006	23.4
07/09/2026	09:38:52	812	23.4
07/09/2026	09:38:53	297	23.395
07/09/2026	09:38:58	491	23.395
07/09/2026	09:38:58	632	23.395
07/09/2026	09:39:51	1223	23.385
07/09/2026	09:42:00	1145	23.37
07/09/2026	09:42:01	1112	23.365
07/09/2026	09:43:40	1134	23.365
07/09/2026	09:43:57	920	23.36
07/09/2026	09:45:39	923	23.39
07/09/2026	09:45:39	305	23.39
07/09/2026	09:45:39	618	23.39
07/09/2026	09:45:39	361	23.39
07/09/2026	09:45:39	467	23.39
07/09/2026	09:48:40	1125	23.385
07/09/2026	09:48:40	1241	23.385
07/09/2026	09:51:14	1313	23.39
07/09/2026	09:51:14	140	23.39
07/09/2026	09:51:14	1264	23.39
07/09/2026	09:51:14	256	23.39
07/09/2026	09:51:14	1056	23.39
07/09/2026	09:51:14	228	23.39
07/09/2026	09:51:14	650	23.385
07/09/2026	09:51:14	74	23.385
07/09/2026	09:51:14	1090	23.385
07/09/2026	09:51:14	575	23.385
07/09/2026	09:51:14	1158	23.38
07/09/2026	09:51:14	1180	23.38
07/09/2026	09:51:14	1439	23.38
07/09/2026	09:51:56	1276	23.38
07/09/2026	09:54:23	252	23.375
07/09/2026	09:54:26	278	23.375
07/09/2026	09:54:26	610	23.375
07/09/2026	09:55:00	1244	23.365
07/09/2026	09:57:48	1081	23.32
07/09/2026	09:59:10	97	23.315
07/09/2026	09:59:10	1055	23.315
07/09/2026	10:01:02	288	23.31
07/09/2026	10:01:02	977	23.31
07/09/2026	10:01:02	1533	23.31
07/09/2026	10:01:02	1511	23.31
07/09/2026	10:01:04	650	23.305
07/09/2026	10:01:04	972	23.305
07/09/2026	10:01:25	1222	23.3
07/09/2026	10:04:06	1168	23.3

07/09/2026	10:04:06	776	23.295
07/09/2026	10:04:06	339	23.295
07/09/2026	10:04:07	180	23.295
07/09/2026	10:04:07	1076	23.295
07/09/2026	10:04:07	349	23.295
07/09/2026	10:06:12	1254	23.3
07/09/2026	10:08:28	80	23.3
07/09/2026	10:08:28	2195	23.3
07/09/2026	10:09:28	1239	23.295
07/09/2026	10:12:28	3224	23.305
07/09/2026	10:14:00	1276	23.3
07/09/2026	10:14:00	1291	23.295
07/09/2026	10:14:00	1290	23.295
07/09/2026	10:15:04	1260	23.29
07/09/2026	10:18:53	1182	23.285
07/09/2026	10:18:53	1520	23.285
07/09/2026	10:19:01	1125	23.28
07/09/2026	10:19:01	3	23.275
07/09/2026	10:19:01	500	23.275
07/09/2026	10:19:01	225	23.275
07/09/2026	10:19:01	694	23.275
07/09/2026	10:21:35	713	23.29
07/09/2026	10:21:35	527	23.29
07/09/2026	10:21:35	115	23.29
07/09/2026	10:21:35	1162	23.29
07/09/2026	10:21:35	48	23.29
07/09/2026	10:21:49	1141	23.285
07/09/2026	10:24:56	1302	23.29
07/09/2026	10:24:56	1560	23.29
07/09/2026	10:26:09	1198	23.285
07/09/2026	10:26:09	1475	23.285
07/09/2026	10:26:20	193	23.275
07/09/2026	10:26:20	1232	23.275
07/09/2026	10:26:23	779	23.27
07/09/2026	10:26:23	645	23.27
07/09/2026	10:26:23	1466	23.27
07/09/2026	10:28:03	246	23.27
07/09/2026	10:28:03	952	23.27
07/09/2026	10:28:43	542	23.255
07/09/2026	10:29:55	3	23.235
07/09/2026	10:29:55	361	23.235
07/09/2026	10:29:55	922	23.235
07/09/2026	10:37:01	329	23.295
07/09/2026	10:37:01	884	23.295
07/09/2026	10:37:01	1277	23.295
07/09/2026	10:39:40	1339	23.305
07/09/2026	10:39:40	1345	23.305
07/09/2026	10:40:30	367	23.31
07/09/2026	10:40:30	740	23.31

07/09/2026	10:40:30	849	23.31
07/09/2026	10:40:30	514	23.31
07/09/2026	10:42:28	1116	23.31
07/09/2026	10:42:28	55	23.31
07/09/2026	10:43:56	1248	23.305
07/09/2026	10:43:56	1362	23.305
07/09/2026	10:47:42	974	23.335
07/09/2026	10:49:33	2069	23.345
07/09/2026	10:49:36	1383	23.34
07/09/2026	10:49:36	361	23.33
07/09/2026	10:49:36	902	23.33
07/09/2026	10:49:36	886	23.335
07/09/2026	10:49:36	910	23.335
07/09/2026	10:49:36	1291	23.34
07/09/2026	10:49:36	873	23.34
07/09/2026	10:49:36	2012	23.33
07/09/2026	10:49:36	890	23.33
07/09/2026	10:52:17	1250	23.325
07/09/2026	10:53:34	1168	23.32
07/09/2026	10:58:13	334	23.34
07/09/2026	10:58:38	821	23.34
07/09/2026	10:58:38	59	23.34
07/09/2026	10:58:38	1116	23.34
07/09/2026	11:00:47	860	23.345
07/09/2026	11:01:20	1217	23.335
07/09/2026	11:01:20	2593	23.335
07/09/2026	11:01:20	377	23.33
07/09/2026	11:01:20	487	23.33
07/09/2026	11:01:20	1185	23.33
07/09/2026	11:01:20	1036	23.325
07/09/2026	11:01:20	197	23.325
07/09/2026	11:03:02	1200	23.33
07/09/2026	11:06:05	275	23.335
07/09/2026	11:06:05	625	23.335
07/09/2026	11:06:05	404	23.335
07/09/2026	11:10:01	1299	23.335
07/09/2026	11:11:49	298	23.335
07/09/2026	11:11:49	771	23.335
07/09/2026	11:11:49	950	23.335
07/09/2026	11:12:36	133	23.33
07/09/2026	11:12:36	364	23.33
07/09/2026	11:12:36	624	23.33
07/09/2026	11:13:11	61	23.32
07/09/2026	11:13:48	1082	23.32
07/09/2026	11:13:48	368	23.32
07/09/2026	11:15:12	69	23.32
07/09/2026	11:15:12	1069	23.32
07/09/2026	11:15:12	152	23.32
07/09/2026	11:15:38	1308	23.315

07/09/2026	11:18:36	1207	23.31
07/09/2026	11:18:36	1007	23.31
07/09/2026	11:19:55	4	23.305
07/09/2026	11:19:59	300	23.305
07/09/2026	11:21:18	859	23.31
07/09/2026	11:22:46	1657	23.315
07/09/2026	11:22:54	1234	23.31
07/09/2026	11:22:54	1138	23.31
07/09/2026	11:26:15	720	23.305
07/09/2026	11:26:15	168	23.305
07/09/2026	11:26:15	323	23.305
07/09/2026	11:26:15	796	23.305
07/09/2026	11:28:32	1218	23.305
07/09/2026	11:28:32	1	23.305
07/09/2026	11:28:32	913	23.305
07/09/2026	11:28:32	116	23.305
07/09/2026	11:28:33	798	23.305
07/09/2026	11:28:33	56	23.305
07/09/2026	11:34:03	1	23.31
07/09/2026	11:34:03	353	23.31
07/09/2026	11:34:54	385	23.315
07/09/2026	11:34:54	856	23.315
07/09/2026	11:34:54	2964	23.315
07/09/2026	11:36:10	743	23.32
07/09/2026	11:36:25	156	23.32
07/09/2026	11:36:25	361	23.32
07/09/2026	11:36:25	401	23.32
07/09/2026	11:36:43	3	23.315
07/09/2026	11:38:20	215	23.32
07/09/2026	11:38:20	1092	23.32
07/09/2026	11:38:20	1244	23.32
07/09/2026	11:38:21	1232	23.315
07/09/2026	11:38:21	1171	23.315
07/09/2026	11:40:29	986	23.325
07/09/2026	11:40:29	237	23.325
07/09/2026	11:40:29	62	23.325
07/09/2026	11:40:29	1183	23.32
07/09/2026	11:40:29	954	23.32
07/09/2026	11:42:19	650	23.325
07/09/2026	11:42:19	244	23.325
07/09/2026	11:49:02	1226	23.34
07/09/2026	11:49:02	1365	23.34
07/09/2026	11:50:11	508	23.345
07/09/2026	11:50:24	1248	23.345
07/09/2026	11:51:21	904	23.345
07/09/2026	11:54:51	1	23.37
07/09/2026	11:55:07	1145	23.37
07/09/2026	11:55:07	910	23.365
07/09/2026	11:55:07	852	23.365

07/09/2026	11:55:07	927	23.37
07/09/2026	11:55:07	861	23.37
07/09/2026	11:55:19	1453	23.365
07/09/2026	11:58:39	1267	23.39
07/09/2026	11:59:06	1215	23.385
07/09/2026	12:00:08	1309	23.39
07/09/2026	12:00:08	1190	23.39
07/09/2026	12:00:08	1149	23.385
07/09/2026	12:04:43	1172	23.385
07/09/2026	12:04:43	1248	23.385
07/09/2026	12:04:43	1144	23.38
07/09/2026	12:04:43	1226	23.38
07/09/2026	12:04:43	1210	23.38
07/09/2026	12:11:13	1307	23.375
07/09/2026	12:11:13	1079	23.375
07/09/2026	12:13:58	1232	23.375
07/09/2026	12:13:58	1027	23.375
07/09/2026	12:13:59	1199	23.37
07/09/2026	12:13:59	1068	23.37
07/09/2026	12:17:32	705	23.365
07/09/2026	12:17:51	450	23.365
07/09/2026	12:17:51	138	23.365
07/09/2026	12:20:50	1000	23.375
07/09/2026	12:23:15	866	23.38
07/09/2026	12:23:25	1201	23.375
07/09/2026	12:23:25	178	23.37
07/09/2026	12:23:25	1141	23.375
07/09/2026	12:23:25	1187	23.37
07/09/2026	12:24:52	28	23.365
07/09/2026	12:24:52	337	23.365
07/09/2026	12:24:52	827	23.365
07/09/2026	12:25:13	1276	23.36
07/09/2026	12:29:15	15	23.355
07/09/2026	12:30:11	165	23.36
07/09/2026	12:30:11	1160	23.36
07/09/2026	12:30:11	496	23.36
07/09/2026	12:30:11	85	23.355
07/09/2026	12:30:11	110	23.36
07/09/2026	12:30:11	132	23.36
07/09/2026	12:30:11	150	23.36
07/09/2026	12:30:11	743	23.36
07/09/2026	12:30:11	145	23.36
07/09/2026	12:30:11	338	23.36
07/09/2026	12:30:11	337	23.355
07/09/2026	12:32:51	668	23.355
07/09/2026	12:32:51	402	23.355
07/09/2026	12:35:36	239	23.355
07/09/2026	12:36:20	450	23.355
07/09/2026	12:37:04	1188	23.355

07/09/2026	12:37:04	256	23.355
07/09/2026	12:37:04	297	23.355
07/09/2026	12:38:35	350	23.355
07/09/2026	12:39:24	2	23.355
07/09/2026	12:39:48	257	23.36
07/09/2026	12:39:48	1	23.36
07/09/2026	12:39:48	2	23.36
07/09/2026	12:39:48	30	23.36
07/09/2026	12:39:48	711	23.36
07/09/2026	12:40:54	1261	23.355
07/09/2026	12:40:54	368	23.355
07/09/2026	12:40:54	1412	23.355
07/09/2026	12:43:57	1271	23.36
07/09/2026	12:43:57	956	23.36
07/09/2026	12:44:37	1111	23.355
07/09/2026	12:48:46	341	23.37
07/09/2026	12:49:01	4	23.37
07/09/2026	12:49:01	535	23.37
07/09/2026	12:49:27	275	23.37
07/09/2026	12:49:27	676	23.37
07/09/2026	12:49:27	167	23.37
07/09/2026	12:49:27	905	23.37
07/09/2026	12:49:27	884	23.37
07/09/2026	12:49:27	21	23.37
07/09/2026	12:49:27	144	23.37
07/09/2026	12:49:27	132	23.37
07/09/2026	12:49:27	377	23.37
07/09/2026	12:50:03	1161	23.365
07/09/2026	12:54:38	1060	23.38
07/09/2026	12:55:56	118	23.4
07/09/2026	12:55:56	278	23.4
07/09/2026	12:55:56	276	23.4
07/09/2026	12:55:56	161	23.4
07/09/2026	12:55:56	395	23.4
07/09/2026	12:55:56	846	23.395
07/09/2026	12:55:56	1005	23.395
07/09/2026	12:55:56	936	23.395
07/09/2026	12:57:00	453	23.4
07/09/2026	12:57:00	664	23.4
07/09/2026	13:02:12	1251	23.405
07/09/2026	13:03:23	60	23.4
07/09/2026	13:03:23	1176	23.4
07/09/2026	13:03:23	1485	23.4
07/09/2026	13:05:31	500	23.385
07/09/2026	13:05:31	500	23.385
07/09/2026	13:05:31	127	23.385
07/09/2026	13:06:22	535	23.405
07/09/2026	13:06:22	344	23.405
07/09/2026	13:08:15	1183	23.405

07/09/2026	13:10:17	1065	23.39
07/09/2026	13:12:28	417	23.385
07/09/2026	13:12:28	671	23.385
07/09/2026	13:12:28	731	23.385
07/09/2026	13:12:28	362	23.385
07/09/2026	13:16:43	1	23.38
07/09/2026	13:16:44	1	23.38
07/09/2026	13:16:44	846	23.38
07/09/2026	13:18:16	1270	23.375
07/09/2026	13:18:16	1837	23.375
07/09/2026	13:18:32	478	23.37
07/09/2026	13:18:32	770	23.37
07/09/2026	13:22:00	1316	23.36
07/09/2026	13:22:00	262	23.36
07/09/2026	13:23:52	1125	23.36
07/09/2026	13:24:37	1320	23.36
07/09/2026	13:26:26	1171	23.355
07/09/2026	13:27:50	1174	23.345
07/09/2026	13:30:10	1900	23.345
07/09/2026	13:34:45	1197	23.345
07/09/2026	13:34:45	975	23.345
07/09/2026	13:39:33	1	23.355
07/09/2026	13:39:48	868	23.36
07/09/2026	13:41:13	258	23.36
07/09/2026	13:42:32	375	23.37
07/09/2026	13:42:32	633	23.37
07/09/2026	13:43:45	1169	23.365
07/09/2026	13:43:45	1379	23.365
07/09/2026	13:43:45	700	23.365
07/09/2026	13:43:45	1442	23.365
07/09/2026	13:43:45	374	23.365
07/09/2026	13:43:45	361	23.365
07/09/2026	13:43:45	1296	23.365
07/09/2026	13:43:45	221	23.365
07/09/2026	13:43:45	879	23.365
07/09/2026	13:43:45	852	23.365
07/09/2026	13:49:11	900	23.38
07/09/2026	13:49:11	895	23.38
07/09/2026	13:52:05	192	23.375
07/09/2026	13:52:05	320	23.375
07/09/2026	13:52:05	164	23.375
07/09/2026	13:52:05	403	23.375
07/09/2026	13:52:41	991	23.365
07/09/2026	13:55:20	151	23.37
07/09/2026	13:55:20	486	23.37
07/09/2026	13:56:07	1230	23.365
07/09/2026	13:56:07	1083	23.365
07/09/2026	14:00:19	940	23.365
07/09/2026	14:02:50	782	23.365

07/09/2026	14:02:50	406	23.365
07/09/2026	14:02:50	1036	23.365
07/09/2026	14:02:50	569	23.365
07/09/2026	14:02:50	168	23.36
07/09/2026	14:02:50	219	23.36
07/09/2026	14:02:50	463	23.36
07/09/2026	14:03:00	1258	23.355
07/09/2026	14:05:06	1134	23.34
07/09/2026	14:07:47	1068	23.34
07/09/2026	14:07:47	873	23.34
07/09/2026	14:11:22	1	23.34
07/09/2026	14:11:25	1066	23.34
07/09/2026	14:11:25	20	23.34
07/09/2026	14:11:25	536	23.34
07/09/2026	14:11:25	376	23.34
07/09/2026	14:12:22	45	23.325
07/09/2026	14:12:22	955	23.325
07/09/2026	14:12:22	248	23.325
07/09/2026	14:14:26	890	23.335
07/09/2026	14:16:03	1325	23.33
07/09/2026	14:16:03	863	23.33
07/09/2026	14:19:23	1	23.335
07/09/2026	14:22:52	1372	23.345
07/09/2026	14:22:52	1372	23.345
07/09/2026	14:22:52	249	23.345
07/09/2026	14:22:52	544	23.345
07/09/2026	14:22:52	245	23.345
07/09/2026	14:23:57	1352	23.34
07/09/2026	14:24:03	374	23.335
07/09/2026	14:24:03	882	23.335
07/09/2026	14:27:21	1241	23.34
07/09/2026	14:27:21	1765	23.34
07/09/2026	14:29:28	1240	23.34
07/09/2026	14:29:28	1188	23.34
07/09/2026	14:29:28	1170	23.335
07/09/2026	14:29:28	863	23.335
07/09/2026	14:31:20	100	23.33
07/09/2026	14:36:51	1377	23.35
07/09/2026	14:38:48	700	23.36
07/09/2026	14:38:48	367	23.36
07/09/2026	14:38:48	1184	23.36
07/09/2026	14:38:48	1206	23.36
07/09/2026	14:38:50	1249	23.355
07/09/2026	14:40:00	301	23.355
07/09/2026	14:40:00	461	23.355
07/09/2026	14:40:00	432	23.355
07/09/2026	14:40:38	1037	23.35
07/09/2026	14:41:00	1127	23.355
07/09/2026	14:41:26	82	23.35

07/09/2026	14:41:26	1233	23.35
07/09/2026	14:41:26	404	23.345
07/09/2026	14:41:26	730	23.345
07/09/2026	14:41:26	70	23.34
07/09/2026	14:41:26	1068	23.34
07/09/2026	14:47:17	1064	23.34
07/09/2026	14:48:53	265	23.34
07/09/2026	14:48:53	435	23.34
07/09/2026	14:48:53	694	23.34
07/09/2026	14:48:53	1216	23.335
07/09/2026	14:48:53	1082	23.335
07/09/2026	14:53:49	1092	23.33
07/09/2026	14:54:16	650	23.33
07/09/2026	14:54:16	538	23.33
07/09/2026	14:55:14	1066	23.33
07/09/2026	14:55:28	1084	23.325
07/09/2026	14:56:07	1221	23.325
07/09/2026	14:59:00	963	23.34
07/09/2026	14:59:00	845	23.34
07/09/2026	14:59:01	284	23.335
07/09/2026	14:59:01	640	23.335
07/09/2026	14:59:07	28	23.325
07/09/2026	14:59:09	361	23.325
07/09/2026	14:59:09	461	23.325
07/09/2026	14:59:09	127	23.325
07/09/2026	15:05:01	440	23.35
07/09/2026	15:05:01	509	23.35
07/09/2026	15:08:05	511	23.365
07/09/2026	15:08:05	11	23.365
07/09/2026	15:08:05	30	23.365
07/09/2026	15:08:05	85	23.365
07/09/2026	15:08:05	1442	23.365
07/09/2026	15:08:05	52	23.365
07/09/2026	15:08:17	992	23.365
07/09/2026	15:08:29	867	23.365
07/09/2026	15:09:57	2151	23.365
07/09/2026	15:09:57	1885	23.365
07/09/2026	15:11:49	1684	23.36
07/09/2026	15:11:49	2298	23.36
07/09/2026	15:11:49	1586	23.355
07/09/2026	15:11:49	1013	23.355
07/09/2026	15:12:20	1190	23.355
07/09/2026	15:15:43	1183	23.36
07/09/2026	15:17:12	148	23.36
07/09/2026	15:17:12	219	23.36
07/09/2026	15:17:12	334	23.36
07/09/2026	15:17:12	425	23.36
07/09/2026	15:17:12	423	23.36
07/09/2026	15:17:12	1083	23.36

07/09/2026	15:17:12	733	23.36
07/09/2026	15:17:29	321	23.355
07/09/2026	15:17:29	461	23.355
07/09/2026	15:17:29	388	23.355
07/09/2026	15:17:29	1150	23.345
07/09/2026	15:17:29	1156	23.345
07/09/2026	15:21:28	1100	23.355
07/09/2026	15:28:18	3	23.35
07/09/2026	15:28:18	995	23.35
07/09/2026	15:29:19	1010	23.365
07/09/2026	15:29:41	4761	23.36
07/09/2026	15:32:27	373	23.355
07/09/2026	15:32:27	1659	23.355
07/09/2026	15:32:27	1333	23.355
07/09/2026	15:32:27	570	23.355
07/09/2026	15:34:06	6918	23.355
07/09/2026	15:37:37	621	23.36
07/09/2026	15:37:37	3172	23.36
07/09/2026	15:40:15	2733	23.36
07/09/2026	15:40:15	3046	23.36
07/09/2026	15:42:08	1112	23.35
07/09/2026	15:42:08	1112	23.35
07/09/2026	15:42:08	1016	23.35
07/09/2026	15:42:08	1017	23.35
07/09/2026	15:42:08	1252	23.35
07/09/2026	15:42:08	525	23.35
07/09/2026	15:42:08	727	23.35
07/09/2026	15:42:08	1252	23.35
07/09/2026	15:42:08	491	23.35
07/09/2026	15:42:09	193	23.345
07/09/2026	15:46:04	1072	23.34
07/09/2026	15:46:04	68	23.34
07/09/2026	15:46:04	1004	23.34
07/09/2026	15:46:04	282	23.34
07/09/2026	15:46:04	1072	23.34
07/09/2026	15:46:04	76	23.34
07/09/2026	15:46:05	361	23.335
07/09/2026	15:46:05	786	23.335
07/09/2026	15:46:05	289	23.335
07/09/2026	15:46:05	903	23.335
07/09/2026	15:46:05	244	23.335
07/09/2026	15:46:05	659	23.335
07/09/2026	15:46:05	371	23.335
07/09/2026	15:54:56	926	23.345
07/09/2026	15:54:56	750	23.345
07/09/2026	15:54:56	700	23.345
07/09/2026	15:54:56	226	23.345
07/09/2026	15:54:56	286	23.345
07/09/2026	15:54:56	2038	23.345

07/09/2026	15:55:00	451	23.34
07/09/2026	15:55:00	278	23.34
07/09/2026	15:55:00	396	23.34
07/09/2026	15:55:00	573	23.34
07/09/2026	15:55:00	1316	23.34
07/09/2026	15:55:00	1316	23.34
07/09/2026	15:55:00	2218	23.34
07/09/2026	15:55:00	775	23.34
07/09/2026	16:00:16	1705	23.345
07/09/2026	16:00:16	700	23.345
07/09/2026	16:00:16	1005	23.345
07/09/2026	16:00:16	800	23.345
07/09/2026	16:00:16	1005	23.345
07/09/2026	16:00:16	252	23.345
07/09/2026	16:00:16	448	23.345
07/09/2026	16:00:16	485	23.345
07/09/2026	16:02:32	1113	23.345
07/09/2026	16:02:32	1113	23.345
07/09/2026	16:02:32	692	23.345
07/09/2026	16:02:33	1074	23.345
07/09/2026	16:04:33	729	23.325
07/09/2026	16:04:33	3351	23.325
07/09/2026	16:04:33	1044	23.32
07/09/2026	16:04:33	3071	23.32
07/09/2026	16:08:47	1090	23.305
07/09/2026	16:08:47	4052	23.305
07/09/2026	16:10:36	151	23.295
07/09/2026	16:10:36	1016	23.295
07/09/2026	16:10:36	1167	23.295
07/09/2026	16:10:36	1054	23.295
07/09/2026	16:10:36	447	23.295
07/09/2026	16:10:36	619	23.295
07/09/2026	16:10:36	316	23.295
07/09/2026	16:10:36	291	23.295
07/09/2026	16:10:36	775	23.295
07/09/2026	16:10:36	802	23.295
07/09/2026	16:17:44	2721	23.31
07/09/2026	16:21:20	994	23.3
07/09/2026	16:21:56	894	23.3
07/09/2026	16:22:30	26	23.3
07/09/2026	16:22:30	4	23.3
07/09/2026	16:22:31	553	23.3
07/09/2026	16:22:31	376	23.3
07/09/2026	16:23:07	423	23.3
07/09/2026	16:23:07	7	23.3
07/09/2026	16:23:17	178	23.3
07/09/2026	16:23:17	542	23.3
07/09/2026	16:24:19	221	23.315
07/09/2026	16:24:20	424	23.315

07/09/2026	16:24:32	26	23.315
07/09/2026	16:24:32	289	23.315
07/09/2026	16:24:32	698	23.315
07/09/2026	16:24:40	851	23.31
07/09/2026	16:24:40	5557	23.31
07/09/2026	16:26:57	431	23.305
07/09/2026	16:27:04	5407	23.305
07/09/2026	16:30:13	2745	23.295
07/09/2026	16:30:21	1218	23.29
07/09/2026	16:30:21	1218	23.29
07/09/2026	16:30:21	965	23.29
07/09/2026	16:31:52	584	23.285
07/09/2026	16:31:52	272	23.285
07/09/2026	16:31:52	49	23.285
07/09/2026	16:37:35	506	23.305
07/09/2026	16:37:35	15	23.305
07/09/2026	16:37:35	174	23.305
07/09/2026	16:37:35	10	23.305
07/09/2026	16:37:35	207	23.305
07/09/2026	16:39:31	1485	23.31
07/09/2026	16:39:31	361	23.31
07/09/2026	16:39:31	22	23.31
07/09/2026	16:39:31	784	23.31
07/09/2026	16:39:31	638	23.31
07/09/2026	16:39:31	271	23.31
07/09/2026	16:40:08	785	23.31
07/09/2026	16:40:08	15	23.31
07/09/2026	16:40:08	91	23.31
07/09/2026	16:40:42	847	23.31
07/09/2026	16:41:43	278	23.32
07/09/2026	16:41:43	698	23.32
07/09/2026	16:42:10	700	23.32
07/09/2026	16:42:10	285	23.32
07/09/2026	16:42:31	178	23.32
07/09/2026	16:42:31	759	23.32
07/09/2026	16:42:44	700	23.315
07/09/2026	16:42:44	5106	23.315
07/09/2026	16:43:50	1068	23.305
07/09/2026	16:43:50	2258	23.305
07/09/2026	16:43:50	923	23.305
07/09/2026	16:46:13	926	23.29
07/09/2026	16:46:13	1111	23.29
07/09/2026	16:46:13	668	23.29
07/09/2026	16:46:13	447	23.29
07/09/2026	16:46:13	664	23.29
07/09/2026	16:46:13	1141	23.29
07/09/2026	16:46:13	460	23.29
07/09/2026	16:46:13	522	23.29
07/09/2026	16:46:13	129	23.29

07/09/2026	16:46:13	838	23.29
07/09/2026	16:51:24	3057	23.315
07/09/2026	16:51:24	3211	23.31
07/09/2026	16:51:24	1215	23.31
07/09/2026	16:51:24	1810	23.31
07/09/2026	16:51:25	1275	23.305
07/09/2026	16:51:25	700	23.305
07/09/2026	16:51:25	575	23.305
07/09/2026	16:51:25	632	23.305
07/09/2026	17:00:48	4830	23.29
07/09/2026	17:01:24	1148	23.285
07/09/2026	17:01:24	1217	23.28
07/09/2026	17:01:24	3913	23.285
07/09/2026	17:01:24	101	23.28
07/09/2026	17:01:24	1107	23.285
07/09/2026	17:01:24	2766	23.285
07/09/2026	17:01:24	36	23.28
07/09/2026	17:01:24	1318	23.28
07/09/2026	17:01:24	487	23.28
07/09/2026	17:01:24	292	23.28
07/09/2026	17:01:24	74	23.28
07/09/2026	17:05:13	1111	23.275
07/09/2026	17:05:13	1089	23.275
07/09/2026	17:05:13	716	23.275
07/09/2026	17:05:13	1089	23.275
07/09/2026	17:05:13	323	23.275
07/09/2026	17:05:13	72	23.275
07/09/2026	17:05:13	1753	23.275
07/09/2026	17:05:13	53	23.275
07/09/2026	17:10:13	932	23.28
07/09/2026	17:10:13	2980	23.28
07/09/2026	17:10:13	448	23.28
07/09/2026	17:10:39	366	23.28
07/09/2026	17:10:39	375	23.28
07/09/2026	17:11:14	1350	23.28
07/09/2026	17:11:14	903	23.28
07/09/2026	17:11:32	1535	23.275
07/09/2026	17:11:47	987	23.27
07/09/2026	17:14:24	1443	23.27
07/09/2026	17:14:24	979	23.27
07/09/2026	17:14:24	1360	23.27
07/09/2026	17:14:24	1469	23.27
07/09/2026	17:14:27	792	23.27
07/09/2026	17:14:38	1235	23.27
07/09/2026	17:15:05	1157	23.255
07/09/2026	17:15:29	847	23.255
07/09/2026	17:17:14	2641	23.27
07/09/2026	17:17:45	736	23.265
07/09/2026	17:18:13	568	23.265

07/09/2026	17:18:14	437	23.265
07/09/2026	17:18:14	736	23.265
07/09/2026	17:18:14	379	23.265
07/09/2026	17:18:24	1062	23.26
07/09/2026	17:19:49	1283	23.245
07/09/2026	17:21:01	51	23.25
07/09/2026	17:21:01	323	23.25
07/09/2026	17:21:01	1626	23.25
07/09/2026	17:22:10	95	23.25
07/09/2026	17:23:13	5	23.25
07/09/2026	17:26:00	1	23.265
08/09/2026	09:00:37	2089	23.435
08/09/2026	09:00:37	2089	23.435
08/09/2026	09:00:37	196	23.435
08/09/2026	09:00:43	1321	23.41
08/09/2026	09:00:49	1215	23.405
08/09/2026	09:00:51	1940	23.4
08/09/2026	09:01:50	1351	23.39
08/09/2026	09:03:47	700	23.455
08/09/2026	09:04:18	1145	23.45
08/09/2026	09:04:18	1260	23.45
08/09/2026	09:04:20	2542	23.44
08/09/2026	09:04:20	841	23.44
08/09/2026	09:04:20	1399	23.435
08/09/2026	09:04:20	1427	23.43
08/09/2026	09:04:32	1587	23.425
08/09/2026	09:05:35	283	23.45
08/09/2026	09:05:35	844	23.45
08/09/2026	09:05:35	359	23.45
08/09/2026	09:06:31	1291	23.455
08/09/2026	09:06:31	206	23.45
08/09/2026	09:06:31	1023	23.45
08/09/2026	09:06:31	857	23.445
08/09/2026	09:06:31	367	23.445
08/09/2026	09:06:31	1669	23.455
08/09/2026	09:06:31	871	23.44
08/09/2026	09:06:31	1216	23.44
08/09/2026	09:08:25	1125	23.505
08/09/2026	09:08:32	1240	23.5
08/09/2026	09:08:32	930	23.5
08/09/2026	09:08:32	1051	23.5
08/09/2026	09:08:32	902	23.5
08/09/2026	09:09:11	1078	23.525
08/09/2026	09:09:27	1095	23.52
08/09/2026	09:09:27	215	23.52
08/09/2026	09:09:43	1329	23.5
08/09/2026	09:09:43	427	23.495
08/09/2026	09:10:49	890	23.5
08/09/2026	09:10:49	970	23.5

08/09/2026	09:12:02	1191	23.51
08/09/2026	09:13:00	901	23.545
08/09/2026	09:13:25	101	23.54
08/09/2026	09:13:25	589	23.54
08/09/2026	09:13:25	625	23.54
08/09/2026	09:13:25	200	23.54
08/09/2026	09:13:25	698	23.54
08/09/2026	09:13:34	1024	23.535
08/09/2026	09:13:34	128	23.535
08/09/2026	09:14:22	1130	23.53
08/09/2026	09:14:22	867	23.53
08/09/2026	09:14:22	594	23.52
08/09/2026	09:14:22	293	23.52
08/09/2026	09:15:11	1120	23.515
08/09/2026	09:16:06	58	23.51
08/09/2026	09:17:29	1214	23.515
08/09/2026	09:17:29	19	23.51
08/09/2026	09:17:29	373	23.51
08/09/2026	09:17:29	856	23.51
08/09/2026	09:17:29	1735	23.515
08/09/2026	09:17:34	957	23.5
08/09/2026	09:17:34	888	23.49
08/09/2026	09:17:34	851	23.49
08/09/2026	09:18:05	1185	23.48
08/09/2026	09:19:45	1121	23.47
08/09/2026	09:20:31	865	23.47
08/09/2026	09:21:38	1216	23.465
08/09/2026	09:21:38	586	23.465
08/09/2026	09:21:38	374	23.465
08/09/2026	09:21:41	77	23.46
08/09/2026	09:21:41	1013	23.46
08/09/2026	09:22:04	268	23.45
08/09/2026	09:22:06	646	23.45
08/09/2026	09:22:06	84	23.45
08/09/2026	09:23:10	987	23.46
08/09/2026	09:23:34	92	23.455
08/09/2026	09:23:34	812	23.455
08/09/2026	09:23:34	277	23.455
08/09/2026	09:25:33	58	23.455
08/09/2026	09:25:33	177	23.455
08/09/2026	09:25:33	180	23.455
08/09/2026	09:25:33	511	23.455
08/09/2026	09:25:35	646	23.45
08/09/2026	09:26:01	1145	23.445
08/09/2026	09:26:01	1179	23.445
08/09/2026	09:26:49	1234	23.44
08/09/2026	09:27:23	1225	23.44
08/09/2026	09:29:18	1101	23.48
08/09/2026	09:29:18	1144	23.475

08/09/2026	09:30:50	150	23.505
08/09/2026	09:30:53	1034	23.505
08/09/2026	09:30:54	1184	23.5
08/09/2026	09:32:21	90	23.51
08/09/2026	09:32:27	328	23.51
08/09/2026	09:32:27	1387	23.51
08/09/2026	09:32:47	1237	23.51
08/09/2026	09:33:23	534	23.51
08/09/2026	09:33:30	592	23.51
08/09/2026	09:33:30	1280	23.51
08/09/2026	09:33:30	646	23.51
08/09/2026	09:33:30	1332	23.51
08/09/2026	09:33:30	60	23.51
08/09/2026	09:34:19	1138	23.5
08/09/2026	09:36:01	646	23.52
08/09/2026	09:36:01	611	23.52
08/09/2026	09:36:01	2880	23.52
08/09/2026	09:37:36	312	23.5
08/09/2026	09:37:36	777	23.5
08/09/2026	09:37:46	1094	23.495
08/09/2026	09:39:06	1292	23.5
08/09/2026	09:39:31	251	23.495
08/09/2026	09:39:31	811	23.495
08/09/2026	09:39:31	47	23.495
08/09/2026	09:39:31	827	23.495
08/09/2026	09:39:31	642	23.495
08/09/2026	09:42:37	878	23.505
08/09/2026	09:42:44	646	23.5
08/09/2026	09:42:47	1200	23.5
08/09/2026	09:42:47	1180	23.495
08/09/2026	09:42:47	712	23.5
08/09/2026	09:42:47	1296	23.495
08/09/2026	09:42:47	144	23.49
08/09/2026	09:42:47	224	23.49
08/09/2026	09:42:47	641	23.49
08/09/2026	09:42:47	375	23.49
08/09/2026	09:42:47	829	23.49
08/09/2026	09:42:47	416	23.49
08/09/2026	09:44:21	1228	23.485
08/09/2026	09:46:49	1147	23.495
08/09/2026	09:47:50	1172	23.5
08/09/2026	09:47:50	1045	23.5
08/09/2026	09:47:52	4	23.5
08/09/2026	09:48:51	987	23.495
08/09/2026	09:48:51	269	23.495
08/09/2026	09:50:38	573	23.49
08/09/2026	09:50:38	632	23.49
08/09/2026	09:50:38	2323	23.49
08/09/2026	09:52:12	475	23.475

08/09/2026	09:52:12	844	23.475
08/09/2026	09:52:59	1271	23.47
08/09/2026	09:56:21	1175	23.485
08/09/2026	09:56:21	983	23.485
08/09/2026	09:56:21	983	23.485
08/09/2026	09:56:21	301	23.485
08/09/2026	09:56:21	75	23.485
08/09/2026	09:56:21	15	23.485
08/09/2026	09:56:38	1092	23.485
08/09/2026	09:57:49	442	23.485
08/09/2026	09:58:12	122	23.49
08/09/2026	09:58:44	1233	23.49
08/09/2026	10:00:05	1101	23.49
08/09/2026	10:00:06	1185	23.485
08/09/2026	10:00:42	646	23.485
08/09/2026	10:00:42	570	23.485
08/09/2026	10:00:49	596	23.475
08/09/2026	10:00:49	534	23.475
08/09/2026	10:00:54	1282	23.475
08/09/2026	10:03:16	1313	23.48
08/09/2026	10:03:16	646	23.48
08/09/2026	10:03:16	108	23.48
08/09/2026	10:03:16	754	23.48
08/09/2026	10:03:16	594	23.48
08/09/2026	10:03:16	36	23.48
08/09/2026	10:03:16	577	23.48
08/09/2026	10:03:16	141	23.48
08/09/2026	10:03:16	632	23.48
08/09/2026	10:04:49	483	23.49
08/09/2026	10:04:49	763	23.49
08/09/2026	10:07:50	1319	23.48
08/09/2026	10:08:06	1337	23.475
08/09/2026	10:08:12	1324	23.47
08/09/2026	10:10:44	1316	23.495
08/09/2026	10:10:44	782	23.495
08/09/2026	10:10:44	782	23.495
08/09/2026	10:10:44	44	23.495
08/09/2026	10:12:34	44	23.495
08/09/2026	10:12:34	398	23.495
08/09/2026	10:12:34	862	23.495
08/09/2026	10:12:34	268	23.495
08/09/2026	10:12:34	357	23.495
08/09/2026	10:12:34	842	23.495
08/09/2026	10:12:34	442	23.495
08/09/2026	10:13:15	1317	23.49
08/09/2026	10:16:05	1655	23.515
08/09/2026	10:16:35	1181	23.51
08/09/2026	10:17:41	634	23.515
08/09/2026	10:17:41	446	23.515

08/09/2026	10:17:41	1447	23.515
08/09/2026	10:19:45	1345	23.53
08/09/2026	10:19:45	1345	23.53
08/09/2026	10:19:45	120	23.53
08/09/2026	10:20:20	1266	23.54
08/09/2026	10:21:00	1263	23.535
08/09/2026	10:24:08	441	23.54
08/09/2026	10:24:08	700	23.54
08/09/2026	10:24:42	355	23.54
08/09/2026	10:24:42	766	23.54
08/09/2026	10:24:47	1489	23.53
08/09/2026	10:24:47	1561	23.53
08/09/2026	10:24:47	1533	23.535
08/09/2026	10:27:09	732	23.53
08/09/2026	10:27:09	440	23.53
08/09/2026	10:29:45	224	23.53
08/09/2026	10:30:09	966	23.53
08/09/2026	10:32:04	1081	23.53
08/09/2026	10:32:04	1378	23.53
08/09/2026	10:32:04	1329	23.53
08/09/2026	10:32:04	1387	23.53
08/09/2026	10:32:37	1308	23.53
08/09/2026	10:36:45	1161	23.515
08/09/2026	10:37:41	1242	23.51
08/09/2026	10:37:41	2686	23.51
08/09/2026	10:40:06	1138	23.515
08/09/2026	10:41:37	1414	23.51
08/09/2026	10:41:43	1222	23.505
08/09/2026	10:43:10	564	23.505
08/09/2026	10:43:10	520	23.505
08/09/2026	10:45:04	966	23.51
08/09/2026	10:45:04	216	23.51
08/09/2026	10:45:04	626	23.51
08/09/2026	10:45:04	895	23.51
08/09/2026	10:45:43	1592	23.51
08/09/2026	10:45:45	1425	23.505
08/09/2026	10:45:45	911	23.5
08/09/2026	10:49:43	1177	23.5
08/09/2026	10:51:35	1161	23.495
08/09/2026	10:51:42	143	23.49
08/09/2026	10:51:59	719	23.485
08/09/2026	10:51:59	446	23.485
08/09/2026	10:53:44	1255	23.48
08/09/2026	10:57:33	737	23.52
08/09/2026	10:57:33	1767	23.52
08/09/2026	10:58:51	408	23.515
08/09/2026	10:58:51	713	23.515
08/09/2026	10:58:51	75	23.515
08/09/2026	10:58:51	113	23.515

08/09/2026	10:58:51	1124	23.515
08/09/2026	10:59:59	1161	23.505
08/09/2026	10:59:59	1135	23.505
08/09/2026	10:59:59	1160	23.505
08/09/2026	11:02:29	173	23.495
08/09/2026	11:02:55	1081	23.5
08/09/2026	11:05:05	294	23.495
08/09/2026	11:05:05	930	23.495
08/09/2026	11:05:05	1337	23.495
08/09/2026	11:05:05	9	23.495
08/09/2026	11:06:55	1229	23.49
08/09/2026	11:07:07	31	23.485
08/09/2026	11:07:43	1076	23.485
08/09/2026	11:09:16	362	23.485
08/09/2026	11:09:16	533	23.485
08/09/2026	11:09:16	294	23.485
08/09/2026	11:09:19	1276	23.48
08/09/2026	11:09:20	1186	23.475
08/09/2026	11:09:20	1148	23.475
08/09/2026	11:09:20	1143	23.47
08/09/2026	11:11:41	778	23.44
08/09/2026	11:12:11	461	23.44
08/09/2026	11:12:33	499	23.415
08/09/2026	11:13:24	1201	23.415
08/09/2026	11:16:40	191	23.425
08/09/2026	11:16:40	395	23.425
08/09/2026	11:16:40	534	23.425
08/09/2026	11:19:22	122	23.425
08/09/2026	11:19:22	332	23.425
08/09/2026	11:19:22	150	23.425
08/09/2026	11:19:22	463	23.425
08/09/2026	11:19:22	203	23.425
08/09/2026	11:20:20	1013	23.425
08/09/2026	11:20:29	32	23.42
08/09/2026	11:20:29	845	23.42
08/09/2026	11:20:29	319	23.42
08/09/2026	11:21:29	1261	23.415
08/09/2026	11:23:42	1147	23.415
08/09/2026	11:23:51	1289	23.41
08/09/2026	11:24:44	1133	23.4
08/09/2026	11:24:44	1238	23.4
08/09/2026	11:24:44	860	23.4
08/09/2026	11:24:44	1014	23.395
08/09/2026	11:27:18	292	23.395
08/09/2026	11:27:18	787	23.395
08/09/2026	11:28:32	1241	23.38
08/09/2026	11:28:32	1235	23.38
08/09/2026	11:31:15	1108	23.37
08/09/2026	11:34:45	1093	23.37

08/09/2026	11:39:06	918	23.395
08/09/2026	11:40:44	1265	23.39
08/09/2026	11:40:44	1153	23.39
08/09/2026	11:40:44	2213	23.39
08/09/2026	11:40:45	1235	23.39
08/09/2026	11:40:45	1100	23.385
08/09/2026	11:40:45	608	23.38
08/09/2026	11:40:45	1072	23.38
08/09/2026	11:40:45	51	23.38
08/09/2026	11:40:45	373	23.38
08/09/2026	11:40:45	126	23.38
08/09/2026	11:41:19	1127	23.355
08/09/2026	11:41:24	85	23.355
08/09/2026	11:45:29	1172	23.35
08/09/2026	11:48:38	1251	23.345
08/09/2026	11:50:32	1202	23.345
08/09/2026	11:50:32	364	23.345
08/09/2026	11:50:32	1016	23.345
08/09/2026	11:53:07	1480	23.35
08/09/2026	11:53:34	434	23.345
08/09/2026	11:53:34	821	23.345
08/09/2026	11:57:27	370	23.345
08/09/2026	11:57:27	596	23.345
08/09/2026	11:59:10	1289	23.34
08/09/2026	11:59:10	1264	23.34
08/09/2026	11:59:10	818	23.34
08/09/2026	11:59:10	818	23.34
08/09/2026	11:59:10	110	23.34
08/09/2026	12:02:49	965	23.35
08/09/2026	12:03:25	1329	23.35
08/09/2026	12:03:25	956	23.35
08/09/2026	12:05:40	1208	23.365
08/09/2026	12:05:40	1048	23.365
08/09/2026	12:05:54	1192	23.36
08/09/2026	12:09:29	700	23.36
08/09/2026	12:09:29	256	23.36
08/09/2026	12:09:35	1221	23.355
08/09/2026	12:09:35	523	23.355
08/09/2026	12:09:35	471	23.355
08/09/2026	12:12:15	400	23.36
08/09/2026	12:13:47	1242	23.36
08/09/2026	12:13:47	843	23.36
08/09/2026	12:13:47	573	23.36
08/09/2026	12:15:02	1200	23.36
08/09/2026	12:15:02	906	23.36
08/09/2026	12:15:03	1370	23.355
08/09/2026	12:15:03	882	23.355
08/09/2026	12:20:05	1305	23.34
08/09/2026	12:20:14	1257	23.335

08/09/2026	12:20:15	987	23.325
08/09/2026	12:20:15	976	23.32
08/09/2026	12:20:15	747	23.315
08/09/2026	12:20:15	304	23.315
08/09/2026	12:20:17	947	23.31
08/09/2026	12:21:33	840	23.28
08/09/2026	12:23:30	1093	23.295
08/09/2026	12:27:16	450	23.29
08/09/2026	12:27:16	681	23.29
08/09/2026	12:29:47	624	23.29
08/09/2026	12:29:47	445	23.29
08/09/2026	12:31:53	1231	23.29
08/09/2026	12:31:53	1175	23.29
08/09/2026	12:36:01	988	23.3
08/09/2026	12:36:49	1203	23.295
08/09/2026	12:36:49	1074	23.295
08/09/2026	12:39:45	100	23.295
08/09/2026	12:40:56	841	23.3
08/09/2026	12:42:46	250	23.295
08/09/2026	12:43:33	971	23.3
08/09/2026	12:44:45	1563	23.305
08/09/2026	12:44:45	329	23.3
08/09/2026	12:44:45	867	23.305
08/09/2026	12:44:45	120	23.3
08/09/2026	12:44:45	763	23.3
08/09/2026	12:45:59	1485	23.305
08/09/2026	12:47:17	1004	23.305
08/09/2026	12:47:42	217	23.305
08/09/2026	12:47:42	84	23.305
08/09/2026	12:47:42	129	23.305
08/09/2026	12:47:42	116	23.305
08/09/2026	12:47:42	612	23.305
08/09/2026	12:47:42	301	23.305
08/09/2026	12:50:22	1271	23.3
08/09/2026	12:50:22	1337	23.3
08/09/2026	12:56:29	127	23.31
08/09/2026	12:56:29	886	23.31
08/09/2026	12:57:26	1495	23.305
08/09/2026	12:57:26	993	23.305
08/09/2026	12:59:41	1156	23.305
08/09/2026	12:59:41	2499	23.305
08/09/2026	12:59:41	876	23.305
08/09/2026	13:00:13	55	23.3
08/09/2026	13:00:13	1197	23.3
08/09/2026	13:00:13	959	23.295
08/09/2026	13:02:16	1313	23.28
08/09/2026	13:04:36	1283	23.28
08/09/2026	13:08:56	1229	23.275
08/09/2026	13:09:14	958	23.27

08/09/2026	13:09:14	919	23.27
08/09/2026	13:09:14	947	23.265
08/09/2026	13:15:49	1303	23.3
08/09/2026	13:15:49	1258	23.29
08/09/2026	13:15:49	867	23.29
08/09/2026	13:15:49	851	23.29
08/09/2026	13:15:55	919	23.285
08/09/2026	13:22:58	1261	23.335
08/09/2026	13:23:12	618	23.33
08/09/2026	13:23:12	609	23.33
08/09/2026	13:27:43	1188	23.37
08/09/2026	13:27:43	904	23.37
08/09/2026	13:28:06	1248	23.37
08/09/2026	13:29:47	933	23.37
08/09/2026	13:30:44	1097	23.37
08/09/2026	13:30:44	921	23.37
08/09/2026	13:31:55	1272	23.36
08/09/2026	13:33:43	1320	23.36
08/09/2026	13:38:26	377	23.38
08/09/2026	13:38:26	385	23.38
08/09/2026	13:38:26	89	23.38
08/09/2026	13:38:50	1273	23.37
08/09/2026	13:38:50	893	23.37
08/09/2026	13:38:50	818	23.365
08/09/2026	13:38:50	20	23.365
08/09/2026	13:45:16	977	23.36
08/09/2026	13:45:19	1297	23.355
08/09/2026	13:48:05	840	23.355
08/09/2026	13:48:12	1154	23.35
08/09/2026	13:48:12	852	23.35
08/09/2026	13:48:19	238	23.345
08/09/2026	13:48:19	905	23.345
08/09/2026	13:53:46	1238	23.35
08/09/2026	13:53:46	855	23.35
08/09/2026	13:53:46	995	23.35
08/09/2026	13:54:11	1116	23.345
08/09/2026	13:54:11	877	23.345
08/09/2026	13:58:29	424	23.355
08/09/2026	13:58:29	399	23.355
08/09/2026	13:58:29	288	23.355
08/09/2026	13:58:29	601	23.355
08/09/2026	13:58:36	1157	23.35
08/09/2026	14:00:54	1135	23.35
08/09/2026	14:04:22	1244	23.35
08/09/2026	14:04:22	1223	23.345
08/09/2026	14:04:22	2198	23.35
08/09/2026	14:04:22	1027	23.345
08/09/2026	14:07:04	1104	23.325
08/09/2026	14:07:04	865	23.32

08/09/2026	14:07:04	866	23.315
08/09/2026	14:10:00	372	23.31
08/09/2026	14:11:29	373	23.31
08/09/2026	14:11:29	333	23.31
08/09/2026	14:15:37	1264	23.31
08/09/2026	14:15:37	1075	23.3
08/09/2026	14:15:37	1797	23.31
08/09/2026	14:15:37	1022	23.305
08/09/2026	14:15:37	1065	23.305
08/09/2026	14:21:10	1242	23.295
08/09/2026	14:28:03	1268	23.295
08/09/2026	14:28:03	1125	23.295
08/09/2026	14:28:03	1295	23.29
08/09/2026	14:28:03	900	23.295
08/09/2026	14:28:03	916	23.295
08/09/2026	14:28:03	902	23.29
08/09/2026	14:28:03	991	23.29
08/09/2026	14:28:04	956	23.285
08/09/2026	14:28:04	882	23.285
08/09/2026	14:30:11	11	23.275
08/09/2026	14:30:42	1141	23.275
08/09/2026	14:31:00	1282	23.27
08/09/2026	14:31:46	1038	23.255
08/09/2026	14:34:37	54	23.255
08/09/2026	14:36:05	288	23.26
08/09/2026	14:37:13	219	23.255
08/09/2026	14:39:21	1796	23.24
08/09/2026	14:39:22	1812	23.235
08/09/2026	14:39:22	700	23.235
08/09/2026	14:39:22	1150	23.235
08/09/2026	14:47:31	2161	23.245
08/09/2026	14:47:31	2162	23.24
08/09/2026	14:50:39	774	23.24
08/09/2026	14:50:39	120	23.24
08/09/2026	14:50:39	774	23.24
08/09/2026	14:50:39	668	23.24
08/09/2026	14:51:04	1066	23.23
08/09/2026	14:51:04	186	23.23
08/09/2026	14:51:04	880	23.23
08/09/2026	14:51:04	81	23.23
08/09/2026	14:51:09	373	23.225
08/09/2026	14:51:09	738	23.225
08/09/2026	14:51:09	751	23.225
08/09/2026	14:51:09	429	23.225
08/09/2026	14:55:25	148	23.25
08/09/2026	14:55:25	930	23.25
08/09/2026	14:55:25	451	23.25
08/09/2026	14:55:25	1016	23.25
08/09/2026	14:55:25	44	23.25

08/09/2026	14:58:41	778	23.25
08/09/2026	14:58:41	1745	23.25
08/09/2026	14:59:01	2575	23.24
08/09/2026	14:59:31	2000	23.24
08/09/2026	15:05:22	825	23.255
08/09/2026	15:05:22	825	23.255
08/09/2026	15:05:22	707	23.255
08/09/2026	15:05:22	249	23.255
08/09/2026	15:08:12	1246	23.25
08/09/2026	15:08:12	1523	23.25
08/09/2026	15:08:12	1220	23.25
08/09/2026	15:08:12	1021	23.25
08/09/2026	15:12:30	4125	23.255
08/09/2026	15:16:21	529	23.275
08/09/2026	15:16:21	2267	23.275
08/09/2026	15:16:21	1037	23.275
08/09/2026	15:16:26	1061	23.27
08/09/2026	15:16:26	1061	23.27
08/09/2026	15:16:26	470	23.27
08/09/2026	15:18:15	1045	23.265
08/09/2026	15:18:15	782	23.265
08/09/2026	15:24:26	978	23.31
08/09/2026	15:24:26	6179	23.31
08/09/2026	15:24:26	934	23.3
08/09/2026	15:28:55	2866	23.32
08/09/2026	15:31:05	1432	23.35
08/09/2026	15:31:05	69	23.35
08/09/2026	15:31:05	847	23.35
08/09/2026	15:31:06	474	23.35
08/09/2026	15:31:06	111	23.35
08/09/2026	15:31:06	219	23.35
08/09/2026	15:31:06	48	23.35
08/09/2026	15:32:34	2233	23.36
08/09/2026	15:32:34	328	23.355
08/09/2026	15:32:34	778	23.355
08/09/2026	15:32:34	700	23.355
08/09/2026	15:32:34	481	23.355
08/09/2026	15:32:35	1291	23.35
08/09/2026	15:32:35	496	23.35
08/09/2026	15:32:35	746	23.35
08/09/2026	15:32:35	1291	23.35
08/09/2026	15:32:35	840	23.35
08/09/2026	15:32:35	739	23.35
08/09/2026	15:32:35	1209	23.35
08/09/2026	15:32:35	976	23.35
08/09/2026	15:32:35	233	23.35
08/09/2026	15:32:35	1295	23.35
08/09/2026	15:32:35	1102	23.35
08/09/2026	15:39:17	847	23.45

08/09/2026	15:39:17	69	23.45
08/09/2026	15:41:29	389	23.48
08/09/2026	15:41:29	774	23.48
08/09/2026	15:41:29	1163	23.48
08/09/2026	15:41:29	330	23.48
08/09/2026	15:41:29	143	23.48
08/09/2026	15:41:49	926	23.48
08/09/2026	15:41:49	926	23.48
08/09/2026	15:41:49	868	23.48
08/09/2026	15:44:52	1012	23.475
08/09/2026	15:45:50	1395	23.465
08/09/2026	15:47:25	872	23.46
08/09/2026	15:47:25	1737	23.46
08/09/2026	15:49:14	2446	23.45
08/09/2026	15:49:14	2005	23.445
08/09/2026	15:52:07	1835	23.44
08/09/2026	15:52:50	1928	23.44
08/09/2026	15:53:38	189	23.445
08/09/2026	15:53:38	717	23.445
08/09/2026	15:53:38	104	23.445
08/09/2026	15:53:38	821	23.445
08/09/2026	15:53:38	85	23.445
08/09/2026	15:53:38	208	23.445
08/09/2026	15:55:31	634	23.455
08/09/2026	15:55:31	1353	23.455
08/09/2026	15:56:09	60	23.445
08/09/2026	15:56:09	516	23.445
08/09/2026	15:56:09	153	23.445
08/09/2026	15:56:09	809	23.445
08/09/2026	15:56:09	401	23.445
08/09/2026	15:57:50	1806	23.445
08/09/2026	15:59:24	1780	23.46
08/09/2026	15:59:24	1694	23.46
08/09/2026	16:00:59	1220	23.48
08/09/2026	16:00:59	712	23.48
08/09/2026	16:02:27	60	23.51
08/09/2026	16:02:32	1737	23.51
08/09/2026	16:02:32	2108	23.505
08/09/2026	16:03:51	1906	23.495
08/09/2026	16:06:43	2257	23.565
08/09/2026	16:07:31	2766	23.565
08/09/2026	16:07:33	518	23.56
08/09/2026	16:07:33	576	23.56
08/09/2026	16:07:33	263	23.56
08/09/2026	16:07:33	365	23.56
08/09/2026	16:07:33	729	23.56
08/09/2026	16:07:33	23	23.56
08/09/2026	16:09:37	163	23.545
08/09/2026	16:09:37	1816	23.545

08/09/2026	16:10:40	2221	23.565
08/09/2026	16:12:03	848	23.545
08/09/2026	16:12:03	1811	23.54
08/09/2026	16:12:03	1014	23.545
08/09/2026	16:14:19	1610	23.51
08/09/2026	16:14:20	1590	23.505
08/09/2026	16:16:37	248	23.505
08/09/2026	16:17:46	1464	23.51
08/09/2026	16:17:46	978	23.51
08/09/2026	16:17:46	746	23.51
08/09/2026	16:17:46	718	23.51
08/09/2026	16:17:46	191	23.51
08/09/2026	16:18:01	1042	23.505
08/09/2026	16:18:01	310	23.505
08/09/2026	16:19:56	842	23.525
08/09/2026	16:19:56	675	23.525
08/09/2026	16:20:39	32	23.52
08/09/2026	16:20:39	121	23.52
08/09/2026	16:20:39	1054	23.52
08/09/2026	16:21:27	1358	23.52
08/09/2026	16:22:22	1338	23.52
08/09/2026	16:22:47	1288	23.52
08/09/2026	16:25:08	967	23.53
08/09/2026	16:25:45	511	23.53
08/09/2026	16:25:45	503	23.53
08/09/2026	16:26:20	1457	23.525
08/09/2026	16:26:21	1092	23.52
08/09/2026	16:26:21	77	23.52
08/09/2026	16:26:21	936	23.52
08/09/2026	16:26:21	25	23.52
08/09/2026	16:26:21	33	23.52
08/09/2026	16:26:21	1319	23.52
08/09/2026	16:26:21	123	23.52
08/09/2026	16:26:21	224	23.52
08/09/2026	16:29:28	1466	23.525
08/09/2026	16:29:28	1466	23.525
08/09/2026	16:29:28	789	23.525
08/09/2026	16:29:28	990	23.525
08/09/2026	16:29:28	87	23.525
08/09/2026	16:29:28	355	23.525
08/09/2026	16:33:49	2758	23.535
08/09/2026	16:34:49	1491	23.53
08/09/2026	16:35:27	1041	23.52
08/09/2026	16:35:27	2181	23.52
08/09/2026	16:35:27	1278	23.515
08/09/2026	16:35:27	1278	23.515
08/09/2026	16:35:27	714	23.515
08/09/2026	16:35:27	1236	23.51
08/09/2026	16:35:27	1236	23.51

08/09/2026	16:35:27	556	23.51
08/09/2026	16:41:14	2133	23.515
08/09/2026	16:44:08	2164	23.52
08/09/2026	16:44:08	185	23.52
08/09/2026	16:44:28	1236	23.505
08/09/2026	16:44:28	1236	23.505
08/09/2026	16:44:28	204	23.505
08/09/2026	16:44:28	1108	23.5
08/09/2026	16:44:28	444	23.5
08/09/2026	16:44:28	1134	23.5
08/09/2026	16:44:28	28	23.5
08/09/2026	16:44:28	997	23.5
08/09/2026	16:44:31	1106	23.5
08/09/2026	16:44:31	275	23.5
08/09/2026	16:50:08	1489	23.51
08/09/2026	16:51:00	800	23.5
08/09/2026	16:51:00	800	23.5
08/09/2026	16:51:00	677	23.5
08/09/2026	16:52:35	766	23.505
08/09/2026	16:52:35	766	23.505
08/09/2026	16:52:35	766	23.505
08/09/2026	16:52:35	766	23.505
08/09/2026	16:52:35	538	23.505
08/09/2026	16:55:32	3871	23.5
08/09/2026	16:56:40	2255	23.5
08/09/2026	16:56:40	513	23.5
08/09/2026	16:56:43	945	23.5
08/09/2026	16:58:59	280	23.495
08/09/2026	16:58:59	111	23.495
08/09/2026	16:58:59	373	23.495
08/09/2026	16:58:59	98	23.495
08/09/2026	16:58:59	484	23.495
08/09/2026	16:58:59	862	23.495
08/09/2026	16:58:59	22	23.495
08/09/2026	17:01:42	887	23.49
08/09/2026	17:01:52	862	23.48
08/09/2026	17:01:52	862	23.48
08/09/2026	17:01:52	1393	23.48
08/09/2026	17:01:52	383	23.48
08/09/2026	17:01:52	373	23.48
08/09/2026	17:01:52	106	23.48
08/09/2026	17:01:52	756	23.48
08/09/2026	17:01:52	862	23.48
08/09/2026	17:01:52	303	23.48
08/09/2026	17:01:52	559	23.48
08/09/2026	17:01:52	518	23.48
08/09/2026	17:01:52	327	23.48
08/09/2026	17:01:52	535	23.48
08/09/2026	17:01:52	723	23.48

08/09/2026	17:01:52	298	23.48
08/09/2026	17:06:58	898	23.5
08/09/2026	17:06:58	922	23.5
08/09/2026	17:06:58	700	23.5
08/09/2026	17:06:58	922	23.5
08/09/2026	17:06:58	198	23.5
08/09/2026	17:06:58	1125	23.5
08/09/2026	17:06:58	1121	23.5
08/09/2026	17:08:19	576	23.495
08/09/2026	17:08:19	355	23.495
08/09/2026	17:08:19	153	23.495
08/09/2026	17:08:19	2260	23.495
08/09/2026	17:09:54	3235	23.495
08/09/2026	17:12:01	2940	23.49
08/09/2026	17:14:44	918	23.525
08/09/2026	17:14:44	660	23.525
08/09/2026	17:14:44	918	23.525
08/09/2026	17:14:44	918	23.525
08/09/2026	17:14:44	3158	23.525
08/09/2026	17:15:15	1264	23.51
08/09/2026	17:15:15	373	23.51
08/09/2026	17:15:15	891	23.51
08/09/2026	17:15:15	736	23.51
08/09/2026	17:15:38	4925	23.505
08/09/2026	17:16:09	1086	23.495
08/09/2026	17:17:20	6518	23.51
08/09/2026	17:21:04	1000	23.55
08/09/2026	17:22:10	800	23.53
08/09/2026	17:23:53	40	23.54
08/09/2026	17:24:54	4	23.53
08/09/2026	17:26:01	1	23.525
08/09/2026	17:26:12	1	23.525
09/09/2026	09:01:00	251	23.775
09/09/2026	09:01:16	2002	23.77
09/09/2026	09:01:16	1778	23.77
09/09/2026	09:01:16	313	23.77
09/09/2026	09:01:39	1395	23.755
09/09/2026	09:01:39	451	23.75
09/09/2026	09:01:52	1821	23.815
09/09/2026	09:02:38	1274	23.81
09/09/2026	09:02:53	1566	23.8
09/09/2026	09:03:29	1215	23.805
09/09/2026	09:03:30	1073	23.8
09/09/2026	09:03:39	542	23.845
09/09/2026	09:05:13	1268	23.905
09/09/2026	09:05:18	100	23.9
09/09/2026	09:05:23	830	23.9
09/09/2026	09:05:23	288	23.9
09/09/2026	09:05:23	1250	23.9

09/09/2026	09:05:54	1177	23.915
09/09/2026	09:05:54	60	23.915
09/09/2026	09:05:54	1421	23.915
09/09/2026	09:06:00	641	23.91
09/09/2026	09:06:00	636	23.91
09/09/2026	09:06:26	639	23.92
09/09/2026	09:06:26	561	23.92
09/09/2026	09:06:39	10	23.91
09/09/2026	09:06:39	1094	23.91
09/09/2026	09:06:39	1089	23.91
09/09/2026	09:07:09	897	23.91
09/09/2026	09:07:53	1358	23.93
09/09/2026	09:08:05	479	23.915
09/09/2026	09:08:05	621	23.915
09/09/2026	09:08:05	957	23.91
09/09/2026	09:08:05	278	23.91
09/09/2026	09:08:06	1527	23.9
09/09/2026	09:08:06	278	23.9
09/09/2026	09:08:06	988	23.9
09/09/2026	09:09:05	806	23.915
09/09/2026	09:09:05	494	23.915
09/09/2026	09:10:06	108	23.945
09/09/2026	09:10:06	633	23.945
09/09/2026	09:10:06	94	23.945
09/09/2026	09:10:06	591	23.945
09/09/2026	09:10:06	244	23.945
09/09/2026	09:10:06	335	23.945
09/09/2026	09:10:10	1054	23.93
09/09/2026	09:10:29	1188	23.91
09/09/2026	09:10:56	848	23.915
09/09/2026	09:12:09	1023	23.92
09/09/2026	09:12:53	270	23.92
09/09/2026	09:12:53	930	23.92
09/09/2026	09:12:59	700	23.92
09/09/2026	09:13:02	274	23.92
09/09/2026	09:13:02	1148	23.92
09/09/2026	09:13:06	958	23.9
09/09/2026	09:13:06	942	23.895
09/09/2026	09:13:25	1111	23.85
09/09/2026	09:13:25	96	23.85
09/09/2026	09:14:58	1090	23.83
09/09/2026	09:14:58	794	23.83
09/09/2026	09:14:58	93	23.83
09/09/2026	09:15:56	875	23.845
09/09/2026	09:16:19	911	23.845
09/09/2026	09:16:45	1240	23.84
09/09/2026	09:17:35	864	23.85
09/09/2026	09:18:13	829	23.86
09/09/2026	09:18:13	20	23.86

09/09/2026	09:18:26	1100	23.85
09/09/2026	09:19:51	1656	23.87
09/09/2026	09:20:56	1216	23.885
09/09/2026	09:20:56	916	23.885
09/09/2026	09:20:56	105	23.885
09/09/2026	09:21:01	887	23.88
09/09/2026	09:21:01	246	23.88
09/09/2026	09:22:02	1196	23.875
09/09/2026	09:22:02	30	23.875
09/09/2026	09:22:02	553	23.875
09/09/2026	09:22:02	321	23.875
09/09/2026	09:23:54	833	23.865
09/09/2026	09:23:54	353	23.865
09/09/2026	09:23:54	953	23.865
09/09/2026	09:24:05	1207	23.86
09/09/2026	09:25:41	973	23.885
09/09/2026	09:25:45	293	23.88
09/09/2026	09:25:45	978	23.88
09/09/2026	09:26:13	50	23.87
09/09/2026	09:26:15	1094	23.87
09/09/2026	09:26:16	152	23.865
09/09/2026	09:26:16	1018	23.865
09/09/2026	09:26:16	891	23.865
09/09/2026	09:26:17	1005	23.86
09/09/2026	09:29:11	1243	23.85
09/09/2026	09:29:11	986	23.85
09/09/2026	09:29:40	1195	23.845
09/09/2026	09:30:32	1277	23.84
09/09/2026	09:30:32	1017	23.835
09/09/2026	09:32:46	1274	23.845
09/09/2026	09:32:46	554	23.84
09/09/2026	09:32:46	631	23.84
09/09/2026	09:32:46	956	23.845
09/09/2026	09:32:46	926	23.84
09/09/2026	09:32:46	856	23.84
09/09/2026	09:34:15	1306	23.845
09/09/2026	09:35:02	1007	23.825
09/09/2026	09:35:03	317	23.82
09/09/2026	09:35:03	690	23.82
09/09/2026	09:35:03	1012	23.82
09/09/2026	09:39:04	1324	23.845
09/09/2026	09:39:04	438	23.845
09/09/2026	09:39:06	371	23.845
09/09/2026	09:39:07	723	23.845
09/09/2026	09:39:13	599	23.845
09/09/2026	09:39:37	638	23.835
09/09/2026	09:39:37	584	23.835
09/09/2026	09:41:11	561	23.835
09/09/2026	09:41:11	638	23.835

09/09/2026	09:41:11	15	23.835
09/09/2026	09:41:11	405	23.835
09/09/2026	09:41:11	161	23.835
09/09/2026	09:41:11	553	23.835
09/09/2026	09:41:14	1187	23.83
09/09/2026	09:44:37	1023	23.85
09/09/2026	09:45:06	1080	23.84
09/09/2026	09:45:06	1111	23.835
09/09/2026	09:45:06	98	23.835
09/09/2026	09:45:06	1058	23.84
09/09/2026	09:45:06	881	23.835
09/09/2026	09:45:06	917	23.835
09/09/2026	09:45:27	633	23.825
09/09/2026	09:45:27	436	23.825
09/09/2026	09:48:03	702	23.825
09/09/2026	09:48:30	1291	23.84
09/09/2026	09:48:30	1336	23.84
09/09/2026	09:48:31	1302	23.835
09/09/2026	09:50:44	1093	23.83
09/09/2026	09:53:05	1212	23.825
09/09/2026	09:53:05	1476	23.825
09/09/2026	09:53:06	725	23.82
09/09/2026	09:53:06	105	23.82
09/09/2026	09:53:06	80	23.82
09/09/2026	09:53:06	445	23.82
09/09/2026	09:53:07	1250	23.82
09/09/2026	09:53:07	796	23.82
09/09/2026	09:53:07	725	23.82
09/09/2026	09:53:07	78	23.82
09/09/2026	09:53:07	1497	23.815
09/09/2026	09:55:56	1199	23.835
09/09/2026	09:58:34	1177	23.855
09/09/2026	10:01:40	1188	23.88
09/09/2026	10:01:40	3202	23.88
09/09/2026	10:02:55	1271	23.875
09/09/2026	10:04:18	1179	23.88
09/09/2026	10:04:31	138	23.88
09/09/2026	10:04:31	206	23.88
09/09/2026	10:04:31	819	23.88
09/09/2026	10:05:14	1127	23.87
09/09/2026	10:05:14	1502	23.87
09/09/2026	10:07:54	1259	23.88
09/09/2026	10:07:54	4290	23.88
09/09/2026	10:11:17	1307	23.89
09/09/2026	10:11:17	39	23.885
09/09/2026	10:11:17	1585	23.885
09/09/2026	10:11:19	1234	23.88
09/09/2026	10:13:29	1272	23.865
09/09/2026	10:15:32	1070	23.85

09/09/2026	10:15:32	1590	23.85
09/09/2026	10:15:32	86	23.845
09/09/2026	10:15:32	1110	23.845
09/09/2026	10:15:32	410	23.845
09/09/2026	10:17:59	120	23.855
09/09/2026	10:17:59	308	23.855
09/09/2026	10:17:59	710	23.855
09/09/2026	10:19:45	829	23.85
09/09/2026	10:19:45	259	23.85
09/09/2026	10:20:50	1154	23.85
09/09/2026	10:20:50	892	23.85
09/09/2026	10:20:50	892	23.85
09/09/2026	10:20:50	500	23.85
09/09/2026	10:20:50	193	23.85
09/09/2026	10:24:02	1229	23.86
09/09/2026	10:24:02	1564	23.86
09/09/2026	10:24:55	1162	23.855
09/09/2026	10:26:03	1626	23.855
09/09/2026	10:29:04	1383	23.855
09/09/2026	10:29:04	4086	23.855
09/09/2026	10:30:16	1253	23.85
09/09/2026	10:30:16	1350	23.85
09/09/2026	10:31:34	1151	23.845
09/09/2026	10:34:21	377	23.845
09/09/2026	10:34:21	872	23.845
09/09/2026	10:38:14	522	23.865
09/09/2026	10:38:17	1113	23.865
09/09/2026	10:38:17	1242	23.865
09/09/2026	10:38:58	492	23.86
09/09/2026	10:38:58	202	23.86
09/09/2026	10:38:58	512	23.86
09/09/2026	10:40:53	1089	23.865
09/09/2026	10:40:53	1763	23.865
09/09/2026	10:41:48	1189	23.85
09/09/2026	10:42:32	1246	23.845
09/09/2026	10:42:36	249	23.84
09/09/2026	10:42:36	1011	23.84
09/09/2026	10:46:37	454	23.86
09/09/2026	10:46:37	849	23.86
09/09/2026	10:47:02	422	23.855
09/09/2026	10:47:02	791	23.855
09/09/2026	10:47:02	1400	23.855
09/09/2026	10:49:31	493	23.825
09/09/2026	10:49:31	744	23.825
09/09/2026	10:51:24	1364	23.83
09/09/2026	10:51:33	206	23.825
09/09/2026	10:53:17	1226	23.895
09/09/2026	10:53:33	1072	23.89
09/09/2026	10:53:58	293	23.885

09/09/2026	10:55:01	934	23.9
09/09/2026	10:55:40	1234	23.91
09/09/2026	10:57:50	989	23.91
09/09/2026	10:59:42	949	23.91
09/09/2026	10:59:49	1159	23.905
09/09/2026	11:01:17	138	23.915
09/09/2026	11:01:17	2735	23.915
09/09/2026	11:02:41	1140	23.92
09/09/2026	11:04:53	943	23.92
09/09/2026	11:04:53	258	23.92
09/09/2026	11:04:53	90	23.92
09/09/2026	11:05:09	322	23.92
09/09/2026	11:05:09	881	23.92
09/09/2026	11:05:09	1019	23.92
09/09/2026	11:05:16	1172	23.915
09/09/2026	11:07:30	120	23.915
09/09/2026	11:07:30	116	23.915
09/09/2026	11:07:30	736	23.915
09/09/2026	11:07:30	69	23.915
09/09/2026	11:09:27	1287	23.92
09/09/2026	11:09:27	1280	23.92
09/09/2026	11:09:28	347	23.915
09/09/2026	11:09:29	890	23.915
09/09/2026	11:12:26	1216	23.91
09/09/2026	11:12:40	225	23.905
09/09/2026	11:12:40	701	23.905
09/09/2026	11:12:40	245	23.905
09/09/2026	11:15:31	347	23.915
09/09/2026	11:15:31	980	23.915
09/09/2026	11:16:04	1059	23.915
09/09/2026	11:16:04	1261	23.915
09/09/2026	11:16:04	1274	23.91
09/09/2026	11:18:56	1000	23.9
09/09/2026	11:19:48	15	23.905
09/09/2026	11:19:48	772	23.905
09/09/2026	11:19:48	400	23.905
09/09/2026	11:21:42	187	23.9
09/09/2026	11:21:42	970	23.9
09/09/2026	11:21:48	1182	23.895
09/09/2026	11:22:24	312	23.89
09/09/2026	11:22:48	963	23.89
09/09/2026	11:26:29	1107	23.9
09/09/2026	11:26:29	518	23.9
09/09/2026	11:26:29	546	23.9
09/09/2026	11:26:30	1092	23.895
09/09/2026	11:26:30	2006	23.895
09/09/2026	11:30:58	794	23.9
09/09/2026	11:30:58	479	23.9
09/09/2026	11:30:58	43	23.9

09/09/2026	11:30:58	1075	23.9
09/09/2026	11:30:58	167	23.9
09/09/2026	11:30:58	24	23.9
09/09/2026	11:30:58	25	23.9
09/09/2026	11:30:59	169	23.895
09/09/2026	11:30:59	1145	23.895
09/09/2026	11:30:59	1149	23.895
09/09/2026	11:33:01	1266	23.9
09/09/2026	11:36:11	1000	23.905
09/09/2026	11:37:04	156	23.905
09/09/2026	11:37:04	428	23.905
09/09/2026	11:37:04	744	23.905
09/09/2026	11:39:23	847	23.91
09/09/2026	11:39:23	272	23.91
09/09/2026	11:40:34	469	23.9
09/09/2026	11:42:02	527	23.91
09/09/2026	11:42:02	400	23.91
09/09/2026	11:44:11	1071	23.905
09/09/2026	11:44:11	1247	23.905
09/09/2026	11:44:11	930	23.905
09/09/2026	11:45:51	1090	23.905
09/09/2026	11:49:25	1009	23.91
09/09/2026	11:49:32	987	23.905
09/09/2026	11:49:38	1118	23.905
09/09/2026	11:52:46	795	23.91
09/09/2026	11:52:46	159	23.91
09/09/2026	11:52:48	1116	23.91
09/09/2026	11:52:48	1261	23.91
09/09/2026	11:53:19	386	23.905
09/09/2026	11:53:19	767	23.905
09/09/2026	11:54:02	1144	23.91
09/09/2026	11:54:02	1343	23.91
09/09/2026	11:56:38	1181	23.915
09/09/2026	11:56:38	1083	23.91
09/09/2026	11:56:38	1083	23.91
09/09/2026	11:56:38	1	23.91
09/09/2026	11:56:38	215	23.91
09/09/2026	11:56:39	867	23.91
09/09/2026	11:56:39	338	23.91
09/09/2026	11:59:32	1126	23.895
09/09/2026	12:02:11	354	23.89
09/09/2026	12:02:11	817	23.89
09/09/2026	12:02:11	93	23.89
09/09/2026	12:04:49	51	23.88
09/09/2026	12:04:49	452	23.88
09/09/2026	12:04:49	638	23.88
09/09/2026	12:04:49	72	23.88
09/09/2026	12:07:36	638	23.89
09/09/2026	12:07:36	533	23.89

09/09/2026	12:07:36	2186	23.89
09/09/2026	12:11:11	1068	23.89
09/09/2026	12:11:11	1099	23.89
09/09/2026	12:11:11	1141	23.89
09/09/2026	12:12:51	1239	23.88
09/09/2026	12:15:39	1128	23.86
09/09/2026	12:15:39	408	23.86
09/09/2026	12:15:39	219	23.86
09/09/2026	12:15:39	231	23.86
09/09/2026	12:15:39	323	23.86
09/09/2026	12:15:39	535	23.86
09/09/2026	12:15:39	95	23.86
09/09/2026	12:15:39	331	23.86
09/09/2026	12:19:18	1232	23.865
09/09/2026	12:20:14	1027	23.865
09/09/2026	12:22:55	900	23.86
09/09/2026	12:22:55	98	23.86
09/09/2026	12:22:55	802	23.86
09/09/2026	12:22:55	98	23.86
09/09/2026	12:22:55	120	23.86
09/09/2026	12:23:42	204	23.855
09/09/2026	12:23:42	1076	23.855
09/09/2026	12:26:03	829	23.855
09/09/2026	12:26:14	377	23.855
09/09/2026	12:27:25	139	23.85
09/09/2026	12:27:35	200	23.85
09/09/2026	12:29:29	1174	23.855
09/09/2026	12:29:29	1173	23.855
09/09/2026	12:29:47	154	23.85
09/09/2026	12:30:53	1056	23.845
09/09/2026	12:31:07	360	23.84
09/09/2026	12:31:07	759	23.84
09/09/2026	12:31:11	857	23.835
09/09/2026	12:31:11	215	23.835
09/09/2026	12:34:12	1081	23.83
09/09/2026	12:34:12	997	23.83
09/09/2026	12:36:35	1120	23.82
09/09/2026	12:38:42	1055	23.815
09/09/2026	12:38:42	2046	23.815
09/09/2026	12:41:29	1286	23.815
09/09/2026	12:43:36	955	23.805
09/09/2026	12:46:19	1122	23.8
09/09/2026	12:46:19	67	23.8
09/09/2026	12:46:19	496	23.8
09/09/2026	12:46:19	423	23.8
09/09/2026	12:46:23	709	23.795
09/09/2026	12:49:43	458	23.795
09/09/2026	12:49:49	202	23.795
09/09/2026	12:50:50	370	23.795

09/09/2026	12:50:50	314	23.795
09/09/2026	12:50:50	237	23.795
09/09/2026	12:50:50	1286	23.795
09/09/2026	12:50:50	594	23.795
09/09/2026	12:50:50	518	23.795
09/09/2026	12:54:13	631	23.795
09/09/2026	12:54:13	375	23.795
09/09/2026	12:54:13	269	23.795
09/09/2026	12:54:13	149	23.795
09/09/2026	12:54:13	770	23.795
09/09/2026	12:54:13	200	23.795
09/09/2026	12:54:25	926	23.785
09/09/2026	12:58:17	827	23.795
09/09/2026	12:59:10	700	23.8
09/09/2026	12:59:10	175	23.8
09/09/2026	12:59:10	192	23.8
09/09/2026	12:59:10	905	23.8
09/09/2026	13:01:06	254	23.8
09/09/2026	13:02:43	328	23.79
09/09/2026	13:02:43	800	23.79
09/09/2026	13:02:43	886	23.79
09/09/2026	13:02:49	320	23.785
09/09/2026	13:07:14	71	23.8
09/09/2026	13:07:14	100	23.8
09/09/2026	13:07:14	382	23.8
09/09/2026	13:07:14	365	23.8
09/09/2026	13:08:30	590	23.8
09/09/2026	13:08:31	380	23.8
09/09/2026	13:08:31	258	23.8
09/09/2026	13:08:32	908	23.8
09/09/2026	13:08:32	1117	23.795
09/09/2026	13:08:32	693	23.795
09/09/2026	13:08:32	146	23.795
09/09/2026	13:08:32	839	23.795
09/09/2026	13:10:23	397	23.8
09/09/2026	13:10:23	856	23.8
09/09/2026	13:13:35	936	23.785
09/09/2026	13:16:14	366	23.785
09/09/2026	13:18:02	74	23.785
09/09/2026	13:18:41	686	23.79
09/09/2026	13:18:41	285	23.79
09/09/2026	13:18:47	208	23.785
09/09/2026	13:18:57	537	23.785
09/09/2026	13:20:43	1184	23.8
09/09/2026	13:20:48	1295	23.8
09/09/2026	13:20:48	942	23.8
09/09/2026	13:23:11	2042	23.8
09/09/2026	13:28:10	1214	23.8
09/09/2026	13:28:10	991	23.8

09/09/2026	13:28:10	214	23.8
09/09/2026	13:28:10	855	23.8
09/09/2026	13:28:10	251	23.8
09/09/2026	13:28:10	600	23.8
09/09/2026	13:28:10	214	23.8
09/09/2026	13:31:41	1200	23.79
09/09/2026	13:36:41	969	23.875
09/09/2026	13:39:02	912	23.875
09/09/2026	13:39:09	754	23.87
09/09/2026	13:42:18	1178	23.885
09/09/2026	13:42:18	1170	23.885
09/09/2026	13:42:18	905	23.885
09/09/2026	13:42:31	1240	23.88
09/09/2026	13:44:25	891	23.87
09/09/2026	13:45:33	1242	23.865
09/09/2026	13:47:06	967	23.855
09/09/2026	13:47:46	226	23.855
09/09/2026	13:47:46	893	23.855
09/09/2026	13:47:46	918	23.855
09/09/2026	13:49:01	945	23.85
09/09/2026	13:49:01	933	23.845
09/09/2026	13:49:02	322	23.84
09/09/2026	13:49:02	572	23.84
09/09/2026	13:49:43	1169	23.845
09/09/2026	13:53:04	1098	23.84
09/09/2026	13:56:02	1300	23.845
09/09/2026	13:56:55	944	23.85
09/09/2026	13:59:50	1259	23.85
09/09/2026	14:04:20	1181	23.85
09/09/2026	14:04:20	349	23.85
09/09/2026	14:04:20	739	23.85
09/09/2026	14:07:23	88	23.855
09/09/2026	14:07:42	895	23.855
09/09/2026	14:09:03	1060	23.865
09/09/2026	14:09:03	1524	23.865
09/09/2026	14:09:35	1234	23.86
09/09/2026	14:10:59	661	23.85
09/09/2026	14:10:59	433	23.85
09/09/2026	14:12:48	989	23.855
09/09/2026	14:13:07	1185	23.85
09/09/2026	14:16:10	512	23.84
09/09/2026	14:16:10	717	23.84
09/09/2026	14:16:10	890	23.84
09/09/2026	14:17:23	131	23.845
09/09/2026	14:17:23	180	23.845
09/09/2026	14:17:23	666	23.845
09/09/2026	14:21:20	1200	23.85
09/09/2026	14:21:20	877	23.85
09/09/2026	14:21:20	891	23.845

09/09/2026	14:21:20	885	23.845
09/09/2026	14:24:38	1305	23.845
09/09/2026	14:24:38	853	23.84
09/09/2026	14:24:38	858	23.84
09/09/2026	14:24:38	857	23.845
09/09/2026	14:25:15	1137	23.835
09/09/2026	14:29:17	224	23.84
09/09/2026	14:29:17	1014	23.84
09/09/2026	14:33:13	1226	23.855
09/09/2026	14:33:25	82	23.855
09/09/2026	14:33:25	18	23.855
09/09/2026	14:34:42	484	23.865
09/09/2026	14:34:42	174	23.865
09/09/2026	14:34:42	301	23.865
09/09/2026	14:34:43	1227	23.86
09/09/2026	14:34:57	284	23.855
09/09/2026	14:34:57	866	23.855
09/09/2026	14:36:25	888	23.85
09/09/2026	14:36:25	107	23.85
09/09/2026	14:36:39	1221	23.845
09/09/2026	14:40:45	895	23.87
09/09/2026	14:41:05	700	23.875
09/09/2026	14:41:28	59	23.87
09/09/2026	14:43:20	1305	23.875
09/09/2026	14:43:20	840	23.875
09/09/2026	14:43:20	1763	23.875
09/09/2026	14:43:25	748	23.87
09/09/2026	14:43:25	448	23.87
09/09/2026	14:43:25	165	23.87
09/09/2026	14:43:25	675	23.87
09/09/2026	14:44:40	1255	23.855
09/09/2026	14:44:40	862	23.85
09/09/2026	14:45:05	18	23.845
09/09/2026	14:45:05	1285	23.845
09/09/2026	14:50:55	1180	23.88
09/09/2026	14:50:55	1250	23.88
09/09/2026	14:53:57	1116	23.885
09/09/2026	14:53:57	195	23.875
09/09/2026	14:53:57	1105	23.875
09/09/2026	14:53:57	874	23.88
09/09/2026	14:53:57	1174	23.885
09/09/2026	14:53:57	1183	23.88
09/09/2026	14:53:57	1154	23.875
09/09/2026	14:53:57	486	23.875
09/09/2026	14:53:57	723	23.875
09/09/2026	14:55:41	592	23.875
09/09/2026	14:55:41	695	23.875
09/09/2026	14:57:34	1306	23.865
09/09/2026	15:00:21	480	23.905

09/09/2026	15:00:21	823	23.905
09/09/2026	15:03:49	1130	23.92
09/09/2026	15:04:00	1276	23.92
09/09/2026	15:04:00	1306	23.915
09/09/2026	15:04:00	1218	23.915
09/09/2026	15:04:00	950	23.915
09/09/2026	15:05:51	1265	23.91
09/09/2026	15:08:27	1245	23.905
09/09/2026	15:09:53	136	23.91
09/09/2026	15:09:53	1655	23.91
09/09/2026	15:09:53	555	23.91
09/09/2026	15:09:53	920	23.91
09/09/2026	15:11:59	79	23.915
09/09/2026	15:11:59	972	23.915
09/09/2026	15:15:12	1101	23.92
09/09/2026	15:15:43	1112	23.915
09/09/2026	15:15:43	1318	23.915
09/09/2026	15:15:44	1275	23.91
09/09/2026	15:17:29	527	23.915
09/09/2026	15:18:46	608	23.94
09/09/2026	15:18:46	691	23.94
09/09/2026	15:21:43	862	23.95
09/09/2026	15:22:22	898	23.95
09/09/2026	15:22:22	391	23.95
09/09/2026	15:22:22	273	23.95
09/09/2026	15:22:22	755	23.95
09/09/2026	15:23:54	1195	23.95
09/09/2026	15:23:54	1149	23.95
09/09/2026	15:23:54	1115	23.945
09/09/2026	15:27:34	1050	23.94
09/09/2026	15:27:34	1247	23.94
09/09/2026	15:27:59	1169	23.935
09/09/2026	15:28:33	150	23.935
09/09/2026	15:28:33	1289	23.935
09/09/2026	15:29:59	1169	23.94
09/09/2026	15:30:25	1154	23.94
09/09/2026	15:30:48	616	23.945
09/09/2026	15:30:48	712	23.945
09/09/2026	15:31:21	1235	23.95
09/09/2026	15:31:21	1185	23.945
09/09/2026	15:31:21	1819	23.95
09/09/2026	15:31:21	1313	23.945
09/09/2026	15:31:21	1754	23.945
09/09/2026	15:33:13	915	23.965
09/09/2026	15:33:13	317	23.965
09/09/2026	15:33:14	1088	23.96
09/09/2026	15:33:57	1074	23.93
09/09/2026	15:35:06	1269	23.915
09/09/2026	15:36:22	301	23.915

09/09/2026	15:36:22	1218	23.915
09/09/2026	15:36:22	241	23.915
09/09/2026	15:37:09	1047	23.92
09/09/2026	15:37:18	1484	23.895
09/09/2026	15:37:18	1492	23.895
09/09/2026	15:38:17	1173	23.925
09/09/2026	15:39:16	537	23.935
09/09/2026	15:39:16	182	23.935
09/09/2026	15:39:16	159	23.935
09/09/2026	15:39:16	355	23.935
09/09/2026	15:39:16	23	23.935
09/09/2026	15:40:18	1046	23.92
09/09/2026	15:41:15	316	23.915
09/09/2026	15:41:15	776	23.915
09/09/2026	15:42:11	1164	23.905
09/09/2026	15:43:11	327	23.9
09/09/2026	15:43:11	362	23.9
09/09/2026	15:43:11	600	23.9
09/09/2026	15:43:13	486	23.89
09/09/2026	15:43:13	919	23.89
09/09/2026	15:44:32	436	23.875
09/09/2026	15:44:32	371	23.875
09/09/2026	15:44:32	395	23.875
09/09/2026	15:45:48	232	23.88
09/09/2026	15:46:58	2198	23.88
09/09/2026	15:47:08	2107	23.87
09/09/2026	15:50:25	1526	23.89
09/09/2026	15:51:25	224	23.895
09/09/2026	15:51:25	367	23.895
09/09/2026	15:51:25	669	23.895
09/09/2026	15:52:19	1523	23.91
09/09/2026	15:52:19	726	23.91
09/09/2026	15:52:19	700	23.91
09/09/2026	15:52:19	26	23.91
09/09/2026	15:52:19	84	23.91
09/09/2026	15:53:10	1802	23.905
09/09/2026	15:54:07	1742	23.895
09/09/2026	15:55:18	4	23.89
09/09/2026	15:55:18	135	23.89
09/09/2026	15:55:18	460	23.89
09/09/2026	15:55:18	638	23.89
09/09/2026	15:55:18	772	23.89
09/09/2026	15:57:45	3671	23.885
09/09/2026	15:59:22	288	23.895
09/09/2026	15:59:22	517	23.895
09/09/2026	15:59:22	769	23.895
09/09/2026	15:59:22	416	23.895
09/09/2026	16:00:10	1833	23.875
09/09/2026	16:01:33	758	23.87

09/09/2026	16:01:33	700	23.87
09/09/2026	16:01:33	58	23.87
09/09/2026	16:01:33	58	23.87
09/09/2026	16:01:33	337	23.87
09/09/2026	16:03:39	527	23.88
09/09/2026	16:03:39	1648	23.88
09/09/2026	16:04:32	227	23.88
09/09/2026	16:04:58	743	23.885
09/09/2026	16:04:58	743	23.885
09/09/2026	16:05:10	2062	23.885
09/09/2026	16:06:16	1975	23.885
09/09/2026	16:07:38	4307	23.89
09/09/2026	16:10:07	2215	23.885
09/09/2026	16:10:13	2128	23.88
09/09/2026	16:10:13	1632	23.88
09/09/2026	16:14:38	1800	23.87
09/09/2026	16:15:14	1957	23.855
09/09/2026	16:17:04	2162	23.855
09/09/2026	16:18:59	900	23.86
09/09/2026	16:19:03	638	23.86
09/09/2026	16:19:05	638	23.86
09/09/2026	16:20:30	757	23.88
09/09/2026	16:20:30	757	23.88
09/09/2026	16:20:30	757	23.88
09/09/2026	16:20:30	72	23.88
09/09/2026	16:20:30	685	23.88
09/09/2026	16:20:30	757	23.88
09/09/2026	16:20:30	156	23.88
09/09/2026	16:20:30	101	23.88
09/09/2026	16:20:30	500	23.88
09/09/2026	16:20:30	213	23.88
09/09/2026	16:20:30	162	23.88
09/09/2026	16:22:49	2259	23.885
09/09/2026	16:24:03	203	23.885
09/09/2026	16:24:03	452	23.885
09/09/2026	16:24:03	452	23.885
09/09/2026	16:24:03	452	23.885
09/09/2026	16:24:03	475	23.885
09/09/2026	16:24:03	121	23.885
09/09/2026	16:24:03	24	23.885
09/09/2026	16:24:39	1047	23.87
09/09/2026	16:24:39	1226	23.87
09/09/2026	16:26:22	1426	23.885
09/09/2026	16:26:22	833	23.885
09/09/2026	16:28:32	1992	23.915
09/09/2026	16:29:06	2226	23.89
09/09/2026	16:32:02	2135	23.915
09/09/2026	16:32:22	2077	23.91
09/09/2026	16:32:59	703	23.91

09/09/2026	16:32:59	190	23.91
09/09/2026	16:32:59	262	23.91
09/09/2026	16:32:59	452	23.91
09/09/2026	16:32:59	437	23.91
09/09/2026	16:35:02	2102	23.885
09/09/2026	16:36:23	1899	23.89
09/09/2026	16:37:48	1870	23.885
09/09/2026	16:39:04	937	23.895
09/09/2026	16:39:04	1239	23.895
09/09/2026	16:41:16	1965	23.905
09/09/2026	16:41:16	1942	23.905
09/09/2026	16:41:16	1989	23.9
09/09/2026	16:44:42	778	23.88
09/09/2026	16:44:42	778	23.88
09/09/2026	16:44:42	778	23.88
09/09/2026	16:44:42	257	23.88
09/09/2026	16:44:42	521	23.88
09/09/2026	16:46:24	930	23.895
09/09/2026	16:46:24	930	23.895
09/09/2026	16:46:24	753	23.895
09/09/2026	16:46:24	177	23.895
09/09/2026	16:46:24	930	23.895
09/09/2026	16:46:25	930	23.895
09/09/2026	16:46:25	909	23.895
09/09/2026	16:50:21	2432	23.895
09/09/2026	16:52:04	2588	23.9
09/09/2026	16:53:00	856	23.885
09/09/2026	16:54:34	1877	23.895
09/09/2026	16:55:16	2137	23.89
09/09/2026	16:56:50	1897	23.885
09/09/2026	16:56:51	2256	23.875
09/09/2026	17:00:37	585	23.875
09/09/2026	17:00:45	2274	23.87
09/09/2026	17:02:19	1000	23.88
09/09/2026	17:02:39	1207	23.88
09/09/2026	17:02:39	2139	23.88
09/09/2026	17:03:44	2926	23.875
09/09/2026	17:03:44	1321	23.87
09/09/2026	17:05:52	634	23.88
09/09/2026	17:05:52	406	23.88
09/09/2026	17:05:52	405	23.88
09/09/2026	17:05:52	2161	23.88
09/09/2026	17:05:52	1145	23.88
09/09/2026	17:08:10	4477	23.865
09/09/2026	17:08:10	3393	23.865
09/09/2026	17:09:03	782	23.845
09/09/2026	17:09:05	444	23.845
09/09/2026	17:09:05	1164	23.845
09/09/2026	17:10:30	2111	23.825

09/09/2026	17:10:30	2169	23.82
09/09/2026	17:14:22	3237	23.845
09/09/2026	17:15:00	2044	23.845
09/09/2026	17:15:00	1088	23.845
09/09/2026	17:15:00	1088	23.845
09/09/2026	17:15:00	268	23.845
09/09/2026	17:15:00	820	23.845
09/09/2026	17:15:00	1059	23.845
09/09/2026	17:15:00	497	23.845
09/09/2026	17:15:00	562	23.845
09/09/2026	17:15:00	839	23.845
09/09/2026	17:15:00	29	23.845
09/09/2026	17:17:39	4775	23.855
09/09/2026	17:19:51	1291	23.86
09/09/2026	17:22:09	200	23.87
09/09/2026	17:22:25	700	23.88
09/09/2026	17:22:25	1600	23.88
09/09/2026	17:23:58	71	23.89
09/09/2026	17:23:58	229	23.89
09/09/2026	17:25:50	8	23.9
09/09/2026	17:26:58	1	23.895
09/09/2026	17:28:09	1	23.885
10/09/2026	09:01:00	222	23.92
10/09/2026	09:01:25	515	23.97
10/09/2026	09:01:25	518	23.97
10/09/2026	09:01:25	426	23.97
10/09/2026	09:01:25	1162	23.97
10/09/2026	09:01:37	1993	23.995
10/09/2026	09:01:37	1030	23.995
10/09/2026	09:01:37	336	23.995
10/09/2026	09:01:37	396	23.995
10/09/2026	09:01:37	298	23.995
10/09/2026	09:01:37	19	23.995
10/09/2026	09:02:10	832	23.995
10/09/2026	09:02:36	20	24
10/09/2026	09:02:36	1241	24
10/09/2026	09:02:43	1288	24
10/09/2026	09:02:53	1112	23.995
10/09/2026	09:02:53	187	23.995
10/09/2026	09:03:38	1216	24.01
10/09/2026	09:03:39	1216	24
10/09/2026	09:03:44	282	23.99
10/09/2026	09:03:44	216	23.99
10/09/2026	09:03:44	247	23.99
10/09/2026	09:03:44	570	23.99
10/09/2026	09:03:44	74	23.99
10/09/2026	09:04:38	366	24.01
10/09/2026	09:04:38	371	24.01
10/09/2026	09:04:38	424	24.01

10/09/2026	09:05:31	1343	24.035
10/09/2026	09:05:31	873	24.035
10/09/2026	09:05:40	1190	24.03
10/09/2026	09:05:40	264	24.03
10/09/2026	09:05:40	174	24.025
10/09/2026	09:05:40	815	24.025
10/09/2026	09:05:40	174	24.025
10/09/2026	09:05:40	121	24.025
10/09/2026	09:05:40	1427	24.025
10/09/2026	09:05:40	1482	24.02
10/09/2026	09:06:08	1051	24.005
10/09/2026	09:07:04	1075	24
10/09/2026	09:07:30	1084	23.99
10/09/2026	09:08:08	2111	24.015
10/09/2026	09:08:30	1079	24.01
10/09/2026	09:08:30	137	24.01
10/09/2026	09:08:31	1169	24.005
10/09/2026	09:08:31	1016	24.005
10/09/2026	09:08:51	1102	24.005
10/09/2026	09:08:51	879	24.005
10/09/2026	09:08:51	1061	24.005
10/09/2026	09:09:38	1062	24
10/09/2026	09:11:25	885	23.97
10/09/2026	09:11:45	1137	23.965
10/09/2026	09:11:51	1229	23.955
10/09/2026	09:13:33	884	23.99
10/09/2026	09:13:33	1191	23.99
10/09/2026	09:13:46	27	23.985
10/09/2026	09:13:48	1133	23.985
10/09/2026	09:14:28	1089	23.995
10/09/2026	09:14:28	436	24
10/09/2026	09:14:28	568	24
10/09/2026	09:14:35	1161	23.99
10/09/2026	09:16:09	1271	23.975
10/09/2026	09:16:09	985	23.975
10/09/2026	09:16:32	935	23.965
10/09/2026	09:16:36	501	23.96
10/09/2026	09:16:38	10	23.96
10/09/2026	09:16:42	366	23.96
10/09/2026	09:16:42	405	23.96
10/09/2026	09:17:23	964	23.955
10/09/2026	09:18:52	836	23.96
10/09/2026	09:19:03	1090	23.955
10/09/2026	09:19:03	862	23.95
10/09/2026	09:19:31	1079	23.955
10/09/2026	09:20:12	1252	23.95
10/09/2026	09:20:42	849	23.945
10/09/2026	09:21:51	1292	23.94
10/09/2026	09:21:51	1050	23.94

10/09/2026	09:23:11	1201	23.95
10/09/2026	09:23:11	1046	23.95
10/09/2026	09:23:36	1035	23.94
10/09/2026	09:23:36	134	23.94
10/09/2026	09:23:40	1141	23.94
10/09/2026	09:25:46	1076	23.955
10/09/2026	09:25:46	967	23.955
10/09/2026	09:26:11	707	23.955
10/09/2026	09:26:11	460	23.955
10/09/2026	09:27:05	1021	23.945
10/09/2026	09:27:05	1055	23.94
10/09/2026	09:28:42	1260	23.96
10/09/2026	09:28:42	1278	23.96
10/09/2026	09:30:31	1070	23.97
10/09/2026	09:30:31	1640	23.97
10/09/2026	09:32:58	1400	23.975
10/09/2026	09:32:58	427	23.975
10/09/2026	09:32:58	488	23.975
10/09/2026	09:32:58	460	23.975
10/09/2026	09:32:58	455	23.975
10/09/2026	09:32:58	706	23.975
10/09/2026	09:35:37	1203	23.975
10/09/2026	09:35:37	1279	23.975
10/09/2026	09:35:37	1678	23.975
10/09/2026	09:35:37	57	23.975
10/09/2026	09:35:50	1416	23.97
10/09/2026	09:36:51	1123	23.97
10/09/2026	09:37:08	1307	23.965
10/09/2026	09:37:08	261	23.96
10/09/2026	09:37:08	1507	23.96
10/09/2026	09:41:00	1110	23.96
10/09/2026	09:41:00	2949	23.96
10/09/2026	09:43:48	1387	23.965
10/09/2026	09:43:48	374	23.965
10/09/2026	09:43:48	469	23.965
10/09/2026	09:43:48	843	23.965
10/09/2026	09:43:48	145	23.965
10/09/2026	09:44:48	554	23.965
10/09/2026	09:44:48	624	23.965
10/09/2026	09:44:50	1279	23.96
10/09/2026	09:44:50	1604	23.96
10/09/2026	09:44:50	1275	23.96
10/09/2026	09:44:50	1571	23.955
10/09/2026	09:44:50	1503	23.955
10/09/2026	09:47:44	172	23.97
10/09/2026	09:47:44	904	23.97
10/09/2026	09:48:42	1156	23.965
10/09/2026	09:48:45	1059	23.96
10/09/2026	09:48:45	1741	23.96

10/09/2026	09:48:45	404	23.96
10/09/2026	09:48:45	478	23.96
10/09/2026	09:50:33	695	23.97
10/09/2026	09:50:33	394	23.97
10/09/2026	09:58:33	957	23.98
10/09/2026	09:58:59	1312	23.98
10/09/2026	09:59:26	713	23.975
10/09/2026	09:59:26	805	23.975
10/09/2026	09:59:26	410	23.975
10/09/2026	09:59:26	455	23.975
10/09/2026	09:59:26	2997	23.975
10/09/2026	09:59:26	1664	23.975
10/09/2026	09:59:26	1538	23.975
10/09/2026	09:59:26	19	23.97
10/09/2026	09:59:26	4	23.97
10/09/2026	09:59:26	1599	23.97
10/09/2026	09:59:28	966	23.97
10/09/2026	09:59:28	639	23.97
10/09/2026	10:00:57	507	23.965
10/09/2026	10:00:57	675	23.965
10/09/2026	10:00:57	1162	23.96
10/09/2026	10:03:44	1078	23.975
10/09/2026	10:03:47	695	23.97
10/09/2026	10:03:47	468	23.97
10/09/2026	10:04:45	178	23.97
10/09/2026	10:04:47	128	23.97
10/09/2026	10:05:19	973	23.97
10/09/2026	10:05:19	1533	23.965
10/09/2026	10:08:40	1154	23.97
10/09/2026	10:08:45	1115	23.965
10/09/2026	10:08:45	1126	23.965
10/09/2026	10:08:45	1784	23.965
10/09/2026	10:10:59	150	23.955
10/09/2026	10:11:05	909	23.955
10/09/2026	10:11:05	1867	23.95
10/09/2026	10:11:05	1839	23.945
10/09/2026	10:13:45	810	23.975
10/09/2026	10:13:45	357	23.975
10/09/2026	10:14:19	626	23.97
10/09/2026	10:14:19	458	23.97
10/09/2026	10:16:49	1215	23.99
10/09/2026	10:18:31	791	23.995
10/09/2026	10:18:31	298	23.995
10/09/2026	10:22:45	1311	23.99
10/09/2026	10:22:45	2826	23.99
10/09/2026	10:22:45	847	23.99
10/09/2026	10:25:03	1409	24.005
10/09/2026	10:25:09	1	24
10/09/2026	10:25:50	626	24

10/09/2026	10:25:50	604	24
10/09/2026	10:25:50	1401	24
10/09/2026	10:26:57	530	24
10/09/2026	10:26:57	721	24
10/09/2026	10:28:25	1438	24
10/09/2026	10:28:25	991	24
10/09/2026	10:29:51	1058	24
10/09/2026	10:29:51	1218	23.995
10/09/2026	10:29:51	869	23.995
10/09/2026	10:29:51	1545	23.995
10/09/2026	10:32:35	1113	24.01
10/09/2026	10:36:47	1444	24.02
10/09/2026	10:37:15	1308	24.02
10/09/2026	10:37:30	1165	24.015
10/09/2026	10:37:30	1624	24.015
10/09/2026	10:38:35	1304	24.005
10/09/2026	10:41:56	1	24.01
10/09/2026	10:42:26	1500	24.01
10/09/2026	10:42:36	90	24.01
10/09/2026	10:43:00	1199	24.01
10/09/2026	10:43:00	1197	24.01
10/09/2026	10:43:00	1502	24.01
10/09/2026	10:43:20	259	24.005
10/09/2026	10:44:14	818	24.005
10/09/2026	10:44:19	58	24.005
10/09/2026	10:45:39	1249	24.005
10/09/2026	10:45:39	854	24
10/09/2026	10:45:39	807	24.005
10/09/2026	10:45:39	1290	24.005
10/09/2026	10:49:19	1182	24.005
10/09/2026	10:50:33	1147	24
10/09/2026	10:51:15	162	24
10/09/2026	10:51:15	1871	24
10/09/2026	10:52:55	1251	23.99
10/09/2026	10:52:55	1720	23.985
10/09/2026	10:53:06	951	23.975
10/09/2026	10:55:35	1084	23.97
10/09/2026	10:58:53	1171	23.97
10/09/2026	10:58:53	1267	23.965
10/09/2026	10:58:53	745	23.97
10/09/2026	10:58:53	2948	23.97
10/09/2026	11:01:25	1080	23.955
10/09/2026	11:03:55	21	23.93
10/09/2026	11:03:57	1246	23.93
10/09/2026	11:05:26	1083	23.925
10/09/2026	11:05:26	1262	23.92
10/09/2026	11:05:26	447	23.915
10/09/2026	11:05:26	799	23.915
10/09/2026	11:08:39	1164	23.935

10/09/2026	11:10:12	16	23.94
10/09/2026	11:10:12	1151	23.94
10/09/2026	11:11:14	1311	23.925
10/09/2026	11:11:14	1331	23.92
10/09/2026	11:11:14	911	23.92
10/09/2026	11:11:16	468	23.895
10/09/2026	11:11:16	599	23.895
10/09/2026	11:12:52	127	23.88
10/09/2026	11:12:52	1109	23.88
10/09/2026	11:16:04	382	23.91
10/09/2026	11:16:04	230	23.91
10/09/2026	11:16:04	500	23.91
10/09/2026	11:16:04	1125	23.905
10/09/2026	11:18:10	626	23.905
10/09/2026	11:18:10	247	23.905
10/09/2026	11:18:10	273	23.905
10/09/2026	11:18:29	1205	23.895
10/09/2026	11:23:14	1137	23.9
10/09/2026	11:24:08	247	23.905
10/09/2026	11:26:03	1010	23.94
10/09/2026	11:26:35	1317	23.935
10/09/2026	11:26:35	1061	23.925
10/09/2026	11:26:35	1671	23.935
10/09/2026	11:26:35	1019	23.925
10/09/2026	11:26:35	921	23.925
10/09/2026	11:26:35	1392	23.925
10/09/2026	11:30:53	1202	23.93
10/09/2026	11:30:53	1276	23.925
10/09/2026	11:34:20	1282	23.93
10/09/2026	11:34:20	1084	23.925
10/09/2026	11:37:04	1210	23.93
10/09/2026	11:37:04	1085	23.925
10/09/2026	11:39:31	142	23.915
10/09/2026	11:39:31	1117	23.915
10/09/2026	11:39:31	1069	23.91
10/09/2026	11:39:31	1111	23.91
10/09/2026	11:43:40	1066	23.91
10/09/2026	11:43:40	1050	23.905
10/09/2026	11:44:51	150	23.905
10/09/2026	11:45:58	1027	23.905
10/09/2026	11:46:16	1267	23.9
10/09/2026	11:48:28	500	23.91
10/09/2026	11:50:56	989	23.925
10/09/2026	11:52:29	838	23.945
10/09/2026	11:53:47	894	23.945
10/09/2026	11:53:56	1108	23.94
10/09/2026	11:53:56	1900	23.94
10/09/2026	11:56:22	500	23.96
10/09/2026	11:57:40	928	23.96

10/09/2026	11:57:40	1096	23.96
10/09/2026	11:57:40	833	23.96
10/09/2026	11:58:18	1102	23.955
10/09/2026	11:58:18	119	23.955
10/09/2026	11:58:18	119	23.955
10/09/2026	11:58:18	736	23.955
10/09/2026	11:58:18	1263	23.95
10/09/2026	11:58:18	900	23.95
10/09/2026	11:58:18	184	23.945
10/09/2026	11:58:18	709	23.945
10/09/2026	12:00:05	427	23.945
10/09/2026	12:00:05	643	23.945
10/09/2026	12:01:42	27	23.945
10/09/2026	12:01:53	200	23.945
10/09/2026	12:02:04	150	23.945
10/09/2026	12:02:18	24	23.945
10/09/2026	12:02:47	273	23.945
10/09/2026	12:03:59	434	23.945
10/09/2026	12:03:59	1115	23.94
10/09/2026	12:03:59	265	23.94
10/09/2026	12:03:59	967	23.94
10/09/2026	12:03:59	851	23.94
10/09/2026	12:06:26	1286	23.925
10/09/2026	12:12:45	1273	23.92
10/09/2026	12:12:45	1151	23.92
10/09/2026	12:12:46	1078	23.915
10/09/2026	12:12:46	826	23.915
10/09/2026	12:12:46	367	23.915
10/09/2026	12:19:05	82	23.93
10/09/2026	12:19:05	1	23.93
10/09/2026	12:19:05	364	23.93
10/09/2026	12:19:05	421	23.93
10/09/2026	12:21:16	777	23.935
10/09/2026	12:21:16	777	23.935
10/09/2026	12:21:16	469	23.935
10/09/2026	12:21:29	1443	23.93
10/09/2026	12:23:01	1087	23.935
10/09/2026	12:23:01	1094	23.935
10/09/2026	12:23:01	1086	23.935
10/09/2026	12:23:04	1213	23.93
10/09/2026	12:23:04	1045	23.93
10/09/2026	12:23:04	882	23.93
10/09/2026	12:24:21	1155	23.925
10/09/2026	12:25:58	870	23.92
10/09/2026	12:25:58	131	23.92
10/09/2026	12:27:30	1300	23.91
10/09/2026	12:31:26	1271	23.92
10/09/2026	12:33:20	721	23.91
10/09/2026	12:33:20	464	23.91

10/09/2026	12:36:13	905	23.93
10/09/2026	12:37:49	1242	23.935
10/09/2026	12:37:49	1929	23.935
10/09/2026	12:37:51	15	23.935
10/09/2026	12:42:26	427	23.93
10/09/2026	12:42:26	707	23.93
10/09/2026	12:42:26	773	23.93
10/09/2026	12:42:26	572	23.93
10/09/2026	12:42:26	916	23.93
10/09/2026	12:42:26	201	23.93
10/09/2026	12:42:26	289	23.93
10/09/2026	12:44:28	281	23.93
10/09/2026	12:44:28	859	23.93
10/09/2026	12:45:50	1265	23.925
10/09/2026	12:45:50	662	23.92
10/09/2026	12:51:05	665	23.94
10/09/2026	12:51:05	102	23.94
10/09/2026	12:51:05	81	23.94
10/09/2026	12:53:16	571	23.94
10/09/2026	12:53:22	383	23.94
10/09/2026	12:55:03	500	23.945
10/09/2026	12:56:30	786	23.95
10/09/2026	12:56:30	718	23.95
10/09/2026	12:56:30	1545	23.95
10/09/2026	12:56:30	1206	23.94
10/09/2026	12:56:30	941	23.95
10/09/2026	12:56:30	1173	23.95
10/09/2026	12:56:30	901	23.945
10/09/2026	12:56:30	905	23.945
10/09/2026	13:00:11	1113	23.935
10/09/2026	13:02:04	1105	23.95
10/09/2026	13:02:04	9	23.95
10/09/2026	13:04:41	250	23.945
10/09/2026	13:05:50	1225	23.95
10/09/2026	13:05:50	879	23.95
10/09/2026	13:05:50	915	23.945
10/09/2026	13:12:42	1295	23.965
10/09/2026	13:12:42	966	23.965
10/09/2026	13:12:42	834	23.965
10/09/2026	13:13:05	1144	23.965
10/09/2026	13:13:05	865	23.965
10/09/2026	13:13:05	826	23.96
10/09/2026	13:13:05	262	23.96
10/09/2026	13:13:05	63	23.96
10/09/2026	13:13:05	139	23.96
10/09/2026	13:13:05	433	23.96
10/09/2026	13:17:24	1363	23.965
10/09/2026	13:20:30	1088	23.96
10/09/2026	13:21:51	577	23.955

10/09/2026	13:22:17	626	23.955
10/09/2026	13:22:17	673	23.955
10/09/2026	13:27:58	700	23.96
10/09/2026	13:27:58	361	23.96
10/09/2026	13:27:58	133	23.96
10/09/2026	13:27:58	1674	23.96
10/09/2026	13:29:46	156	23.965
10/09/2026	13:31:22	376	23.965
10/09/2026	13:31:22	168	23.965
10/09/2026	13:31:22	554	23.965
10/09/2026	13:31:22	679	23.965
10/09/2026	13:31:22	842	23.965
10/09/2026	13:31:22	861	23.965
10/09/2026	13:31:25	1280	23.96
10/09/2026	13:31:25	832	23.96
10/09/2026	13:31:25	732	23.96
10/09/2026	13:31:25	118	23.96
10/09/2026	13:42:12	658	23.975
10/09/2026	13:42:12	250	23.975
10/09/2026	13:42:12	96	23.975
10/09/2026	13:44:31	44	23.985
10/09/2026	13:44:31	2028	23.985
10/09/2026	13:44:31	167	23.985
10/09/2026	13:44:31	677	23.985
10/09/2026	13:44:31	652	23.98
10/09/2026	13:44:31	87	23.98
10/09/2026	13:44:34	1765	23.98
10/09/2026	13:46:46	1113	23.985
10/09/2026	13:50:18	1178	24
10/09/2026	13:50:18	833	24
10/09/2026	13:50:18	848	24
10/09/2026	13:50:18	260	24
10/09/2026	13:50:18	588	24
10/09/2026	13:50:18	182	24
10/09/2026	13:50:58	1148	24
10/09/2026	13:57:12	172	24.01
10/09/2026	13:57:12	351	24.01
10/09/2026	13:57:12	493	24.01
10/09/2026	13:57:51	7	24.01
10/09/2026	13:57:51	257	24.01
10/09/2026	13:57:51	160	24.01
10/09/2026	13:57:51	456	24.01
10/09/2026	13:57:51	380	24.01
10/09/2026	14:00:08	852	24.02
10/09/2026	14:03:02	71	24.05
10/09/2026	14:03:10	955	24.055
10/09/2026	14:03:15	570	24.055
10/09/2026	14:05:18	1706	24.065
10/09/2026	14:05:19	226	24.065

10/09/2026	14:05:19	1112	24.065
10/09/2026	14:05:20	13	24.065
10/09/2026	14:05:21	166	24.065
10/09/2026	14:05:21	594	24.065
10/09/2026	14:05:21	953	24.065
10/09/2026	14:05:22	709	24.065
10/09/2026	14:06:43	1123	24.065
10/09/2026	14:06:45	846	24.06
10/09/2026	14:06:45	797	24.06
10/09/2026	14:06:45	56	24.06
10/09/2026	14:06:46	501	24.055
10/09/2026	14:08:04	1159	24.045
10/09/2026	14:13:07	1096	24.065
10/09/2026	14:14:15	487	24.06
10/09/2026	14:14:50	729	24.06
10/09/2026	14:14:50	1010	24.06
10/09/2026	14:16:51	360	24.07
10/09/2026	14:16:51	1030	24.07
10/09/2026	14:17:06	600	24.07
10/09/2026	14:17:06	240	24.07
10/09/2026	14:19:56	250	24.065
10/09/2026	14:20:13	300	24.07
10/09/2026	14:20:18	500	24.065
10/09/2026	14:20:33	670	24.07
10/09/2026	14:21:41	30	24.07
10/09/2026	14:22:18	804	24.075
10/09/2026	14:22:18	297	24.075
10/09/2026	14:24:03	290	24.075
10/09/2026	14:24:17	1193	24.075
10/09/2026	14:24:17	667	24.075
10/09/2026	14:24:17	39	24.075
10/09/2026	14:24:17	600	24.075
10/09/2026	14:24:17	1366	24.075
10/09/2026	14:24:17	859	24.07
10/09/2026	14:25:16	1283	24.08
10/09/2026	14:28:36	1277	24.11
10/09/2026	14:31:40	837	24.125
10/09/2026	14:32:05	448	24.125
10/09/2026	14:32:05	3451	24.125
10/09/2026	14:35:42	700	24.255
10/09/2026	14:35:46	200	24.255
10/09/2026	14:35:48	1269	24.255
10/09/2026	14:35:48	212	24.255
10/09/2026	14:37:40	1000	24.26
10/09/2026	14:37:46	23	24.26
10/09/2026	14:38:06	121	24.26
10/09/2026	14:39:31	519	24.285
10/09/2026	14:39:31	538	24.285
10/09/2026	14:39:31	708	24.275

10/09/2026	14:39:31	244	24.275
10/09/2026	14:40:01	1242	24.27
10/09/2026	14:40:01	240	24.26
10/09/2026	14:42:33	761	24.28
10/09/2026	14:42:33	233	24.28
10/09/2026	14:42:33	98	24.28
10/09/2026	14:43:30	982	24.29
10/09/2026	14:43:30	882	24.28
10/09/2026	14:43:30	86	24.27
10/09/2026	14:43:30	880	24.27
10/09/2026	14:43:30	787	24.27
10/09/2026	14:44:39	1290	24.26
10/09/2026	14:48:03	1295	24.275
10/09/2026	14:48:23	1217	24.275
10/09/2026	14:48:32	996	24.265
10/09/2026	14:50:57	346	24.235
10/09/2026	14:50:57	891	24.235
10/09/2026	14:52:09	854	24.25
10/09/2026	14:52:21	922	24.235
10/09/2026	14:52:21	200	24.23
10/09/2026	14:52:21	243	24.23
10/09/2026	14:52:21	657	24.23
10/09/2026	14:52:21	200	24.23
10/09/2026	14:52:21	392	24.23
10/09/2026	14:54:40	1105	24.255
10/09/2026	14:56:47	1128	24.255
10/09/2026	14:56:53	1151	24.255
10/09/2026	14:56:53	734	24.245
10/09/2026	14:56:53	206	24.245
10/09/2026	14:57:31	877	24.23
10/09/2026	14:59:39	121	24.22
10/09/2026	14:59:46	1073	24.22
10/09/2026	15:00:02	640	24.195
10/09/2026	15:00:02	375	24.195
10/09/2026	15:00:02	965	24.195
10/09/2026	15:01:06	839	24.195
10/09/2026	15:01:06	189	24.195
10/09/2026	15:01:06	238	24.195
10/09/2026	15:03:43	1066	24.185
10/09/2026	15:03:43	867	24.18
10/09/2026	15:03:56	896	24.15
10/09/2026	15:03:57	874	24.145
10/09/2026	15:05:13	1108	24.135
10/09/2026	15:09:52	1270	24.175
10/09/2026	15:09:52	860	24.17
10/09/2026	15:09:52	376	24.17
10/09/2026	15:09:52	870	24.175
10/09/2026	15:11:21	974	24.165
10/09/2026	15:13:51	697	24.18

10/09/2026	15:13:51	474	24.18
10/09/2026	15:13:51	354	24.18
10/09/2026	15:13:51	522	24.18
10/09/2026	15:13:53	50	24.175
10/09/2026	15:16:01	879	24.205
10/09/2026	15:16:01	626	24.2
10/09/2026	15:16:13	600	24.2
10/09/2026	15:16:13	488	24.2
10/09/2026	15:17:48	638	24.21
10/09/2026	15:18:44	870	24.205
10/09/2026	15:18:48	424	24.205
10/09/2026	15:18:48	865	24.205
10/09/2026	15:20:08	1164	24.2
10/09/2026	15:20:08	1049	24.205
10/09/2026	15:20:08	1020	24.2
10/09/2026	15:22:07	532	24.19
10/09/2026	15:22:07	525	24.19
10/09/2026	15:24:34	1092	24.2
10/09/2026	15:24:34	944	24.2
10/09/2026	15:25:18	200	24.195
10/09/2026	15:27:32	381	24.22
10/09/2026	15:27:32	608	24.22
10/09/2026	15:27:41	1336	24.215
10/09/2026	15:27:41	1235	24.21
10/09/2026	15:27:41	1594	24.21
10/09/2026	15:27:41	1039	24.205
10/09/2026	15:27:41	1078	24.205
10/09/2026	15:27:41	990	24.2
10/09/2026	15:29:56	1140	24.195
10/09/2026	15:29:56	126	24.195
10/09/2026	15:29:56	774	24.195
10/09/2026	15:29:59	948	24.185
10/09/2026	15:29:59	293	24.185
10/09/2026	15:30:38	1115	24.145
10/09/2026	15:31:38	283	24.14
10/09/2026	15:31:38	881	24.14
10/09/2026	15:32:22	256	24.12
10/09/2026	15:32:22	848	24.12
10/09/2026	15:33:09	1217	24.07
10/09/2026	15:35:15	1271	24.11
10/09/2026	15:35:31	385	24.095
10/09/2026	15:35:31	1081	24.095
10/09/2026	15:35:40	561	24.09
10/09/2026	15:35:40	493	24.09
10/09/2026	15:35:55	1357	24.065
10/09/2026	15:35:55	1419	24.065
10/09/2026	15:37:16	1068	24.065
10/09/2026	15:37:56	1270	24.055
10/09/2026	15:37:56	1396	24.045

10/09/2026	15:37:56	572	24.04
10/09/2026	15:37:56	334	24.04
10/09/2026	15:37:56	130	24.04
10/09/2026	15:37:56	70	24.04
10/09/2026	15:37:57	142	24.04
10/09/2026	15:39:21	1105	23.99
10/09/2026	15:41:13	765	24.035
10/09/2026	15:41:13	427	24.035
10/09/2026	15:42:05	301	24.02
10/09/2026	15:42:05	810	24.02
10/09/2026	15:42:45	116	24.005
10/09/2026	15:42:45	808	24.005
10/09/2026	15:43:23	1055	24
10/09/2026	15:43:23	1077	23.995
10/09/2026	15:44:40	1129	23.995
10/09/2026	15:45:15	365	23.985
10/09/2026	15:45:27	1096	23.985
10/09/2026	15:45:45	117	23.97
10/09/2026	15:45:45	945	23.97
10/09/2026	15:46:40	626	23.98
10/09/2026	15:46:40	537	23.98
10/09/2026	15:46:51	644	23.97
10/09/2026	15:46:51	342	23.97
10/09/2026	15:46:51	79	23.97
10/09/2026	15:48:00	821	23.985
10/09/2026	15:48:00	476	23.985
10/09/2026	15:48:39	471	23.98
10/09/2026	15:48:39	633	23.98
10/09/2026	15:48:39	65	23.98
10/09/2026	15:49:20	1227	23.985
10/09/2026	15:49:20	1111	23.98
10/09/2026	15:49:20	1199	23.98
10/09/2026	15:51:45	825	23.99
10/09/2026	15:51:45	408	23.99
10/09/2026	15:51:50	1298	23.985
10/09/2026	15:52:34	836	23.965
10/09/2026	15:53:31	1091	23.955
10/09/2026	15:53:31	851	23.955
10/09/2026	15:53:31	863	23.95
10/09/2026	15:53:31	840	23.95
10/09/2026	15:55:04	825	23.975
10/09/2026	15:55:04	476	23.975
10/09/2026	15:57:16	348	23.975
10/09/2026	15:57:16	892	23.975
10/09/2026	15:57:16	904	23.975
10/09/2026	15:57:59	45	23.96
10/09/2026	15:58:06	913	23.965
10/09/2026	15:58:45	1266	23.96
10/09/2026	15:58:45	862	23.96

10/09/2026	16:00:22	916	23.975
10/09/2026	16:00:33	1257	23.97
10/09/2026	16:01:21	500	23.97
10/09/2026	16:01:28	378	23.97
10/09/2026	16:01:28	375	23.97
10/09/2026	16:01:28	356	23.97
10/09/2026	16:01:28	585	23.97
10/09/2026	16:02:21	976	23.975
10/09/2026	16:02:58	1195	23.97
10/09/2026	16:03:23	222	23.97
10/09/2026	16:03:23	851	23.97
10/09/2026	16:04:22	1269	23.975
10/09/2026	16:06:30	1030	24.035
10/09/2026	16:06:38	474	24.03
10/09/2026	16:06:38	792	24.03
10/09/2026	16:06:59	875	24.025
10/09/2026	16:06:59	180	24.025
10/09/2026	16:07:11	869	24.015
10/09/2026	16:08:28	584	24.01
10/09/2026	16:08:28	399	24.01
10/09/2026	16:08:29	366	24.005
10/09/2026	16:08:29	910	24.005
10/09/2026	16:09:16	679	23.99
10/09/2026	16:09:16	166	23.99
10/09/2026	16:09:16	921	23.99
10/09/2026	16:10:32	1109	24.01
10/09/2026	16:11:51	870	24
10/09/2026	16:11:54	176	23.995
10/09/2026	16:11:54	1014	23.995
10/09/2026	16:13:22	934	24.01
10/09/2026	16:13:39	1239	24
10/09/2026	16:13:49	559	23.995
10/09/2026	16:13:49	457	23.995
10/09/2026	16:16:04	1060	24.02
10/09/2026	16:16:04	1102	24.02
10/09/2026	16:16:28	1079	24.01
10/09/2026	16:17:38	930	24.035
10/09/2026	16:17:42	1232	24.03
10/09/2026	16:17:58	390	24.02
10/09/2026	16:17:58	218	24.02
10/09/2026	16:17:58	226	24.02
10/09/2026	16:18:00	825	24.015
10/09/2026	16:18:00	207	24.015
10/09/2026	16:18:47	929	24
10/09/2026	16:19:34	337	23.995
10/09/2026	16:19:34	790	23.995
10/09/2026	16:21:28	1207	23.985
10/09/2026	16:22:43	1037	24.01
10/09/2026	16:23:32	1211	24.015

10/09/2026	16:23:49	1102	24.01
10/09/2026	16:24:36	645	23.995
10/09/2026	16:24:36	567	23.995
10/09/2026	16:24:36	36	23.995
10/09/2026	16:24:37	973	23.985
10/09/2026	16:24:37	977	23.98
10/09/2026	16:24:37	960	23.98
10/09/2026	16:24:40	1019	23.97
10/09/2026	16:26:35	579	23.945
10/09/2026	16:26:35	550	23.945
10/09/2026	16:28:55	339	23.955
10/09/2026	16:28:55	727	23.955
10/09/2026	16:30:38	411	24
10/09/2026	16:30:38	525	24
10/09/2026	16:30:50	1164	23.995
10/09/2026	16:31:28	198	23.985
10/09/2026	16:31:28	665	23.985
10/09/2026	16:31:38	210	23.98
10/09/2026	16:31:38	1069	23.98
10/09/2026	16:32:29	908	23.98
10/09/2026	16:33:35	451	23.965
10/09/2026	16:33:39	751	23.965
10/09/2026	16:33:39	1073	23.965
10/09/2026	16:35:42	878	23.985
10/09/2026	16:37:06	1304	23.98
10/09/2026	16:37:06	869	23.98
10/09/2026	16:37:11	825	23.975
10/09/2026	16:37:11	281	23.975
10/09/2026	16:37:40	959	23.96
10/09/2026	16:39:29	1221	23.955
10/09/2026	16:39:29	491	23.955
10/09/2026	16:39:29	1415	23.955
10/09/2026	16:41:36	288	23.945
10/09/2026	16:41:36	828	23.945
10/09/2026	16:42:57	626	23.97
10/09/2026	16:42:57	569	23.97
10/09/2026	16:44:00	1122	23.985
10/09/2026	16:44:00	1357	23.985
10/09/2026	16:45:03	1154	23.98
10/09/2026	16:46:25	1108	23.99
10/09/2026	16:46:25	1178	23.99
10/09/2026	16:46:25	617	23.985
10/09/2026	16:46:25	531	23.985
10/09/2026	16:46:26	1096	23.98
10/09/2026	16:46:26	1193	23.98
10/09/2026	16:48:05	1188	23.985
10/09/2026	16:51:03	1253	24
10/09/2026	16:51:04	1414	23.995
10/09/2026	16:51:04	438	23.99

10/09/2026	16:51:04	88	23.99
10/09/2026	16:51:04	832	23.99
10/09/2026	16:51:04	428	23.99
10/09/2026	16:51:04	626	23.99
10/09/2026	16:51:04	144	23.99
10/09/2026	16:51:04	165	23.99
10/09/2026	16:53:25	1199	24.005
10/09/2026	16:54:37	1082	23.995
10/09/2026	16:55:50	1237	24
10/09/2026	16:58:05	1127	24.01
10/09/2026	16:58:05	1316	24.01
10/09/2026	16:58:32	757	24.015
10/09/2026	16:58:32	757	24.015
10/09/2026	16:58:32	757	24.015
10/09/2026	16:58:32	75	24.015
10/09/2026	16:58:32	704	24.015
10/09/2026	16:58:32	53	24.015
10/09/2026	16:58:32	419	24.015
10/09/2026	17:03:00	2765	24.09
10/09/2026	17:05:00	278	24.08
10/09/2026	17:05:00	1245	24.075
10/09/2026	17:05:00	500	24.075
10/09/2026	17:05:00	503	24.075
10/09/2026	17:05:31	1328	24.065
10/09/2026	17:05:31	1331	24.06
10/09/2026	17:05:31	1304	24.055
10/09/2026	17:07:38	134	24.06
10/09/2026	17:07:38	1327	24.06
10/09/2026	17:07:38	1472	24.06
10/09/2026	17:08:59	215	24.075
10/09/2026	17:08:59	219	24.075
10/09/2026	17:08:59	465	24.075
10/09/2026	17:08:59	1539	24.07
10/09/2026	17:11:15	4754	24.06
10/09/2026	17:11:15	1658	24.055
10/09/2026	17:12:12	766	24.06
10/09/2026	17:12:12	62	24.06
10/09/2026	17:12:12	478	24.06
10/09/2026	17:12:12	288	24.06
10/09/2026	17:12:12	1015	24.06
10/09/2026	17:12:12	75	24.06
10/09/2026	17:13:24	1365	24.045
10/09/2026	17:13:24	1177	24.045
10/09/2026	17:15:04	251	24.055
10/09/2026	17:15:43	1472	24.06
10/09/2026	17:15:43	869	24.06
10/09/2026	17:15:43	444	24.06
10/09/2026	17:15:43	425	24.06
10/09/2026	17:15:43	810	24.06

10/09/2026	17:16:13	2622	24.055
10/09/2026	17:17:48	21	24.05
10/09/2026	17:18:34	4628	24.055
10/09/2026	17:21:12	3000	24.055
10/09/2026	17:22:42	200	24.055
10/09/2026	17:23:53	7	24.055
10/09/2026	17:23:53	33	24.055
10/09/2026	17:25:40	5	24.07
10/09/2026	17:26:59	1	24.06
10/09/2026	17:27:14	1	24.06
10/09/2026	17:27:42	1	24.06
11/09/2026	09:01:00	2092	24.17
11/09/2026	09:01:00	227	24.17
11/09/2026	09:01:00	1883	24.17
11/09/2026	09:01:08	2153	24.165
11/09/2026	09:01:35	1366	24.125
11/09/2026	09:01:35	916	24.12
11/09/2026	09:01:52	1283	24.1
11/09/2026	09:02:14	1201	24.1
11/09/2026	09:02:22	1059	24.095
11/09/2026	09:03:02	991	24.085
11/09/2026	09:03:16	289	24.085
11/09/2026	09:03:36	1090	24.085
11/09/2026	09:03:36	1094	24.08
11/09/2026	09:03:36	810	24.08
11/09/2026	09:03:36	84	24.08
11/09/2026	09:04:40	1202	24.09
11/09/2026	09:04:40	984	24.08
11/09/2026	09:04:40	1228	24.075
11/09/2026	09:04:43	1207	24.07
11/09/2026	09:05:32	1291	24.015
11/09/2026	09:06:18	1181	24
11/09/2026	09:07:35	2433	24.015
11/09/2026	09:07:35	1046	24.01
11/09/2026	09:07:55	1245	24.005
11/09/2026	09:08:00	665	24
11/09/2026	09:08:57	1124	24.02
11/09/2026	09:09:03	1101	24.015
11/09/2026	09:09:03	1008	24.005
11/09/2026	09:09:03	211	24.005
11/09/2026	09:09:03	902	24.015
11/09/2026	09:09:03	260	24
11/09/2026	09:09:03	860	24
11/09/2026	09:09:03	723	24
11/09/2026	09:09:03	917	23.995
11/09/2026	09:09:38	967	23.985
11/09/2026	09:09:38	195	23.985
11/09/2026	09:10:41	1242	23.95
11/09/2026	09:11:40	906	23.98

11/09/2026	09:11:55	1272	23.975
11/09/2026	09:12:38	450	23.975
11/09/2026	09:12:38	402	23.975
11/09/2026	09:13:19	1229	23.975
11/09/2026	09:13:19	1096	23.97
11/09/2026	09:13:19	893	23.975
11/09/2026	09:14:27	1195	23.965
11/09/2026	09:14:27	794	23.965
11/09/2026	09:14:27	219	23.965
11/09/2026	09:14:27	107	23.96
11/09/2026	09:14:27	1197	23.96
11/09/2026	09:14:31	925	23.955
11/09/2026	09:15:00	1042	23.945
11/09/2026	09:16:30	1085	23.96
11/09/2026	09:16:30	925	23.96
11/09/2026	09:16:33	1233	23.95
11/09/2026	09:16:33	911	23.95
11/09/2026	09:18:30	858	23.965
11/09/2026	09:18:44	1168	23.955
11/09/2026	09:18:45	1057	23.95
11/09/2026	09:18:45	349	23.945
11/09/2026	09:18:45	549	23.945
11/09/2026	09:19:01	869	23.915
11/09/2026	09:20:08	1251	23.905
11/09/2026	09:20:31	963	23.91
11/09/2026	09:21:10	728	23.895
11/09/2026	09:21:10	553	23.895
11/09/2026	09:22:00	885	23.91
11/09/2026	09:23:03	852	23.92
11/09/2026	09:23:21	1271	23.915
11/09/2026	09:24:03	1183	23.9
11/09/2026	09:24:03	925	23.9
11/09/2026	09:24:42	857	23.89
11/09/2026	09:24:42	3	23.89
11/09/2026	09:25:14	490	23.86
11/09/2026	09:25:14	722	23.86
11/09/2026	09:25:44	935	23.85
11/09/2026	09:25:53	894	23.83
11/09/2026	09:26:35	332	23.825
11/09/2026	09:26:36	376	23.825
11/09/2026	09:26:36	519	23.825
11/09/2026	09:27:56	499	23.81
11/09/2026	09:27:56	384	23.81
11/09/2026	09:28:55	566	23.825
11/09/2026	09:28:55	548	23.825
11/09/2026	09:28:55	864	23.825
11/09/2026	09:30:00	1268	23.83
11/09/2026	09:30:00	857	23.83
11/09/2026	09:30:01	964	23.82

11/09/2026	09:30:36	55	23.815
11/09/2026	09:30:36	426	23.815
11/09/2026	09:30:36	749	23.815
11/09/2026	09:31:34	830	23.825
11/09/2026	09:31:34	121	23.825
11/09/2026	09:33:52	918	23.85
11/09/2026	09:33:52	978	23.85
11/09/2026	09:34:06	1071	23.845
11/09/2026	09:35:49	1090	23.915
11/09/2026	09:35:55	520	23.91
11/09/2026	09:35:55	581	23.91
11/09/2026	09:36:21	721	23.915
11/09/2026	09:37:13	20	23.92
11/09/2026	09:37:54	858	23.93
11/09/2026	09:37:54	833	23.93
11/09/2026	09:38:03	1379	23.925
11/09/2026	09:40:43	1261	23.95
11/09/2026	09:40:43	321	23.95
11/09/2026	09:40:43	548	23.95
11/09/2026	09:40:43	1704	23.95
11/09/2026	09:40:43	957	23.95
11/09/2026	09:40:51	1535	23.945
11/09/2026	09:41:40	443	23.945
11/09/2026	09:41:40	755	23.945
11/09/2026	09:43:15	915	23.955
11/09/2026	09:43:37	1075	23.95
11/09/2026	09:43:38	1290	23.945
11/09/2026	09:43:41	942	23.935
11/09/2026	09:43:41	910	23.93
11/09/2026	09:43:41	892	23.93
11/09/2026	09:47:13	1057	23.94
11/09/2026	09:47:23	1148	23.935
11/09/2026	09:47:23	700	23.93
11/09/2026	09:47:23	607	23.93
11/09/2026	09:52:10	1189	23.96
11/09/2026	09:52:10	952	23.96
11/09/2026	09:52:15	1322	23.955
11/09/2026	09:52:15	1128	23.95
11/09/2026	09:52:15	960	23.95
11/09/2026	09:52:15	1640	23.95
11/09/2026	09:54:18	358	23.95
11/09/2026	09:54:18	717	23.95
11/09/2026	09:54:18	64	23.95
11/09/2026	09:55:53	3119	23.955
11/09/2026	09:56:27	1212	23.955
11/09/2026	09:57:36	700	23.945
11/09/2026	09:58:00	232	23.945
11/09/2026	09:59:07	1312	23.96
11/09/2026	10:00:00	1857	23.945

11/09/2026	10:00:06	1845	23.94
11/09/2026	10:00:08	1204	23.935
11/09/2026	10:00:08	100	23.935
11/09/2026	10:00:08	360	23.935
11/09/2026	10:00:08	1563	23.935
11/09/2026	10:00:09	978	23.93
11/09/2026	10:03:51	1074	23.93
11/09/2026	10:03:51	1256	23.925
11/09/2026	10:06:56	827	23.93
11/09/2026	10:06:56	17	23.93
11/09/2026	10:06:56	340	23.93
11/09/2026	10:06:56	1212	23.93
11/09/2026	10:09:13	1166	23.935
11/09/2026	10:09:13	71	23.935
11/09/2026	10:09:13	1187	23.935
11/09/2026	10:09:13	73	23.935
11/09/2026	10:10:16	2894	23.925
11/09/2026	10:11:03	297	23.94
11/09/2026	10:11:03	872	23.94
11/09/2026	10:12:57	1079	23.985
11/09/2026	10:14:04	1060	23.97
11/09/2026	10:14:04	98	23.97
11/09/2026	10:15:26	1478	23.965
11/09/2026	10:15:26	14	23.965
11/09/2026	10:16:39	1254	23.95
11/09/2026	10:16:39	1406	23.95
11/09/2026	10:16:39	1474	23.945
11/09/2026	10:18:28	1065	23.92
11/09/2026	10:21:54	1164	23.94
11/09/2026	10:21:54	1269	23.935
11/09/2026	10:21:54	366	23.94
11/09/2026	10:21:54	464	23.94
11/09/2026	10:21:54	830	23.94
11/09/2026	10:21:54	26	23.94
11/09/2026	10:21:54	1911	23.93
11/09/2026	10:24:13	1176	23.95
11/09/2026	10:24:14	136	23.935
11/09/2026	10:24:14	1279	23.935
11/09/2026	10:24:14	1471	23.93
11/09/2026	10:24:14	1460	23.925
11/09/2026	10:27:45	1206	23.93
11/09/2026	10:29:50	1148	23.95
11/09/2026	10:30:31	1157	23.95
11/09/2026	10:32:00	649	23.91
11/09/2026	10:32:00	505	23.91
11/09/2026	10:32:19	1050	23.905
11/09/2026	10:33:48	1075	23.91
11/09/2026	10:33:48	1266	23.915
11/09/2026	10:33:48	1238	23.91

11/09/2026	10:33:48	1202	23.91
11/09/2026	10:36:28	1081	23.925
11/09/2026	10:38:15	1164	23.93
11/09/2026	10:40:48	1071	23.915
11/09/2026	10:40:48	1110	23.91
11/09/2026	10:40:48	198	23.915
11/09/2026	10:40:48	1158	23.925
11/09/2026	10:40:48	1143	23.915
11/09/2026	10:40:48	974	23.91
11/09/2026	10:40:48	358	23.91
11/09/2026	10:40:48	613	23.91
11/09/2026	10:40:48	20	23.905
11/09/2026	10:40:48	350	23.905
11/09/2026	10:40:48	80	23.905
11/09/2026	10:40:48	728	23.905
11/09/2026	10:45:06	1273	23.845
11/09/2026	10:48:03	274	23.845
11/09/2026	10:48:03	859	23.845
11/09/2026	10:49:20	1165	23.85
11/09/2026	10:49:20	873	23.85
11/09/2026	10:49:20	609	23.845
11/09/2026	10:49:20	328	23.845
11/09/2026	10:51:43	1061	23.865
11/09/2026	10:51:43	932	23.865
11/09/2026	10:52:26	120	23.86
11/09/2026	10:53:59	1070	23.855
11/09/2026	10:53:59	1505	23.855
11/09/2026	10:53:59	843	23.85
11/09/2026	10:57:03	1288	23.86
11/09/2026	10:58:22	1162	23.85
11/09/2026	10:58:22	1041	23.85
11/09/2026	10:58:22	993	23.845
11/09/2026	11:00:40	1198	23.855
11/09/2026	11:01:33	1053	23.835
11/09/2026	11:01:42	1144	23.82
11/09/2026	11:05:02	685	23.83
11/09/2026	11:05:02	508	23.83
11/09/2026	11:05:02	975	23.83
11/09/2026	11:07:16	1062	23.84
11/09/2026	11:07:16	1208	23.84
11/09/2026	11:09:07	1289	23.86
11/09/2026	11:09:07	1139	23.86
11/09/2026	11:12:40	720	23.87
11/09/2026	11:12:40	266	23.87
11/09/2026	11:13:16	1301	23.865
11/09/2026	11:13:16	1055	23.865
11/09/2026	11:15:25	111	23.88
11/09/2026	11:15:25	828	23.88
11/09/2026	11:15:25	249	23.88

11/09/2026	11:17:11	1108	23.885
11/09/2026	11:17:11	844	23.885
11/09/2026	11:17:11	836	23.885
11/09/2026	11:17:58	983	23.88
11/09/2026	11:17:58	287	23.88
11/09/2026	11:18:33	1057	23.875
11/09/2026	11:18:52	1605	23.86
11/09/2026	11:18:52	1030	23.855
11/09/2026	11:18:52	981	23.855
11/09/2026	11:22:40	1129	23.84
11/09/2026	11:24:57	1208	23.855
11/09/2026	11:25:57	1190	23.85
11/09/2026	11:27:36	728	23.87
11/09/2026	11:27:36	432	23.87
11/09/2026	11:28:30	1194	23.865
11/09/2026	11:30:49	700	23.865
11/09/2026	11:30:49	494	23.865
11/09/2026	11:33:06	1232	23.86
11/09/2026	11:33:06	1125	23.855
11/09/2026	11:33:06	1007	23.86
11/09/2026	11:33:06	1139	23.855
11/09/2026	11:36:33	1153	23.84
11/09/2026	11:36:33	779	23.84
11/09/2026	11:36:33	1366	23.84
11/09/2026	11:40:07	1110	23.84
11/09/2026	11:40:23	1222	23.835
11/09/2026	11:40:23	1007	23.835
11/09/2026	11:40:25	1024	23.83
11/09/2026	11:46:53	1331	23.85
11/09/2026	11:46:53	1705	23.85
11/09/2026	11:50:29	55	23.855
11/09/2026	11:50:29	42	23.855
11/09/2026	11:50:29	4	23.855
11/09/2026	11:50:34	1438	23.855
11/09/2026	11:50:34	1096	23.855
11/09/2026	11:50:34	1018	23.855
11/09/2026	11:50:37	1052	23.85
11/09/2026	11:50:37	270	23.85
11/09/2026	11:50:37	1131	23.85
11/09/2026	11:50:37	1161	23.85
11/09/2026	11:50:37	844	23.85
11/09/2026	11:50:59	4	23.845
11/09/2026	11:50:59	34	23.845
11/09/2026	11:51:29	58	23.845
11/09/2026	11:51:29	43	23.845
11/09/2026	11:51:29	34	23.845
11/09/2026	11:51:43	1041	23.845
11/09/2026	11:55:04	1183	23.86
11/09/2026	11:55:13	632	23.855

11/09/2026	11:55:13	50	23.855
11/09/2026	11:55:13	351	23.855
11/09/2026	11:55:13	997	23.85
11/09/2026	11:56:31	1038	23.865
11/09/2026	11:57:11	1219	23.86
11/09/2026	11:59:10	295	23.86
11/09/2026	11:59:10	169	23.86
11/09/2026	11:59:10	805	23.86
11/09/2026	12:01:51	1057	23.85
11/09/2026	12:02:22	1047	23.82
11/09/2026	12:02:22	849	23.815
11/09/2026	12:04:17	1210	23.805
11/09/2026	12:07:50	481	23.815
11/09/2026	12:07:50	643	23.815
11/09/2026	12:10:10	125	23.815
11/09/2026	12:11:42	722	23.825
11/09/2026	12:11:42	207	23.825
11/09/2026	12:11:42	21	23.825
11/09/2026	12:12:44	480	23.82
11/09/2026	12:12:44	645	23.82
11/09/2026	12:12:44	915	23.82
11/09/2026	12:15:00	1161	23.82
11/09/2026	12:15:00	1295	23.815
11/09/2026	12:15:00	919	23.82
11/09/2026	12:15:43	1479	23.81
11/09/2026	12:19:34	633	23.82
11/09/2026	12:19:34	314	23.82
11/09/2026	12:19:34	1098	23.82
11/09/2026	12:19:34	105	23.82
11/09/2026	12:22:25	1241	23.82
11/09/2026	12:22:25	722	23.82
11/09/2026	12:22:25	439	23.82
11/09/2026	12:25:23	958	23.83
11/09/2026	12:27:54	480	23.845
11/09/2026	12:27:54	295	23.845
11/09/2026	12:27:54	119	23.845
11/09/2026	12:28:18	1444	23.84
11/09/2026	12:28:18	881	23.84
11/09/2026	12:28:53	1228	23.84
11/09/2026	12:28:53	282	23.84
11/09/2026	12:28:53	558	23.84
11/09/2026	12:29:07	2162	23.83
11/09/2026	12:29:07	99	23.82
11/09/2026	12:29:07	624	23.82
11/09/2026	12:29:07	15	23.82
11/09/2026	12:29:07	51	23.82
11/09/2026	12:30:22	207	23.815
11/09/2026	12:30:22	854	23.815
11/09/2026	12:33:14	1234	23.835

11/09/2026	12:33:56	936	23.84
11/09/2026	12:36:53	1101	23.86
11/09/2026	12:37:25	74	23.845
11/09/2026	12:42:32	360	23.875
11/09/2026	12:42:32	38	23.875
11/09/2026	12:43:34	359	23.875
11/09/2026	12:44:18	862	23.875
11/09/2026	12:44:28	1154	23.87
11/09/2026	12:46:28	172	23.87
11/09/2026	12:46:28	814	23.87
11/09/2026	12:47:23	1384	23.865
11/09/2026	12:47:23	832	23.855
11/09/2026	12:47:23	834	23.855
11/09/2026	12:47:23	1900	23.865
11/09/2026	12:48:31	1230	23.855
11/09/2026	12:50:05	808	23.855
11/09/2026	12:50:05	248	23.855
11/09/2026	12:52:05	1189	23.84
11/09/2026	12:52:05	968	23.83
11/09/2026	12:52:05	858	23.825
11/09/2026	12:58:15	222	23.79
11/09/2026	13:05:24	869	23.81
11/09/2026	13:05:24	869	23.81
11/09/2026	13:05:24	630	23.81
11/09/2026	13:05:24	869	23.81
11/09/2026	13:05:24	1944	23.81
11/09/2026	13:05:24	869	23.81
11/09/2026	13:05:24	764	23.81
11/09/2026	13:11:45	1223	23.815
11/09/2026	13:13:46	1679	23.81
11/09/2026	13:13:46	1649	23.81
11/09/2026	13:14:27	1442	23.8
11/09/2026	13:14:27	684	23.8
11/09/2026	13:14:27	142	23.8
11/09/2026	13:14:27	644	23.8
11/09/2026	13:14:27	1475	23.8
11/09/2026	13:24:46	880	23.82
11/09/2026	13:25:59	382	23.815
11/09/2026	13:26:34	700	23.815
11/09/2026	13:26:34	287	23.815
11/09/2026	13:28:26	294	23.815
11/09/2026	13:28:26	342	23.815
11/09/2026	13:28:26	199	23.815
11/09/2026	13:30:21	294	23.83
11/09/2026	13:30:55	500	23.83
11/09/2026	13:31:41	2156	23.83
11/09/2026	13:31:41	1902	23.83
11/09/2026	13:33:32	264	23.83
11/09/2026	13:33:32	970	23.83

11/09/2026	13:35:34	580	23.835
11/09/2026	13:35:50	374	23.835
11/09/2026	13:35:50	641	23.835
11/09/2026	13:38:39	1863	23.82
11/09/2026	13:39:39	1756	23.815
11/09/2026	13:43:46	1792	23.81
11/09/2026	13:43:46	825	23.805
11/09/2026	13:43:46	442	23.805
11/09/2026	13:43:46	319	23.805
11/09/2026	13:43:46	123	23.805
11/09/2026	13:43:46	442	23.805
11/09/2026	13:43:46	442	23.805
11/09/2026	13:43:46	312	23.805
11/09/2026	13:45:28	1671	23.8
11/09/2026	13:45:28	1591	23.795
11/09/2026	13:56:15	2582	23.815
11/09/2026	13:56:15	859	23.815
11/09/2026	13:58:40	1710	23.81
11/09/2026	14:01:38	84	23.83
11/09/2026	14:01:38	1646	23.83
11/09/2026	14:04:58	988	23.85
11/09/2026	14:04:58	724	23.85
11/09/2026	14:04:58	724	23.85
11/09/2026	14:04:58	1344	23.85
11/09/2026	14:08:43	639	23.86
11/09/2026	14:08:43	222	23.86
11/09/2026	14:08:43	222	23.86
11/09/2026	14:08:43	222	23.86
11/09/2026	14:08:43	417	23.86
11/09/2026	14:08:43	247	23.86
11/09/2026	14:08:47	1940	23.855
11/09/2026	14:08:47	1126	23.855
11/09/2026	14:08:47	1861	23.85
11/09/2026	14:15:48	1213	23.845
11/09/2026	14:17:35	1201	23.82
11/09/2026	14:17:35	700	23.815
11/09/2026	14:17:35	1162	23.815
11/09/2026	14:17:35	1772	23.815
11/09/2026	14:27:50	1912	23.83
11/09/2026	14:28:04	847	23.83
11/09/2026	14:29:38	1087	23.83
11/09/2026	14:29:38	916	23.83
11/09/2026	14:29:38	1087	23.83
11/09/2026	14:29:38	1087	23.83
11/09/2026	14:29:38	998	23.83
11/09/2026	14:29:39	913	23.825
11/09/2026	14:30:01	942	23.815
11/09/2026	14:30:01	1655	23.815
11/09/2026	14:30:02	841	23.83

11/09/2026	14:32:33	1223	23.755
11/09/2026	14:32:33	1839	23.755
11/09/2026	14:43:03	868	23.81
11/09/2026	14:43:03	868	23.81
11/09/2026	14:43:03	146	23.81
11/09/2026	14:43:45	4812	23.81
11/09/2026	14:48:41	355	23.835
11/09/2026	14:48:41	390	23.835
11/09/2026	14:48:41	745	23.835
11/09/2026	14:48:41	145	23.835
11/09/2026	14:48:41	201	23.835
11/09/2026	14:50:44	3762	23.82
11/09/2026	14:53:37	2051	23.82
11/09/2026	14:53:37	1076	23.815
11/09/2026	14:53:37	1179	23.815
11/09/2026	14:53:37	634	23.81
11/09/2026	14:58:59	2065	23.83
11/09/2026	15:00:05	1661	23.83
11/09/2026	15:00:05	2056	23.83
11/09/2026	15:00:37	1332	23.8
11/09/2026	15:01:44	1125	23.815
11/09/2026	15:01:44	1125	23.815
11/09/2026	15:01:44	223	23.815
11/09/2026	15:01:44	291	23.815
11/09/2026	15:04:38	1135	23.78
11/09/2026	15:04:38	1135	23.78
11/09/2026	15:04:38	732	23.78
11/09/2026	15:04:38	476	23.78
11/09/2026	15:11:40	740	23.84
11/09/2026	15:11:40	740	23.84
11/09/2026	15:11:40	2812	23.84
11/09/2026	15:11:40	2216	23.835
11/09/2026	15:11:40	2217	23.83
11/09/2026	15:11:40	1027	23.83
11/09/2026	15:11:40	700	23.83
11/09/2026	15:11:40	327	23.83
11/09/2026	15:11:40	165	23.83
11/09/2026	15:19:35	2437	23.855
11/09/2026	15:22:42	2516	23.85
11/09/2026	15:25:21	2735	23.865
11/09/2026	15:25:21	727	23.86
11/09/2026	15:25:21	1293	23.86
11/09/2026	15:25:21	245	23.86
11/09/2026	15:25:21	1264	23.86
11/09/2026	15:25:21	284	23.86
11/09/2026	15:25:21	29	23.86
11/09/2026	15:25:21	1503	23.86
11/09/2026	15:25:21	331	23.86
11/09/2026	15:25:21	827	23.86

11/09/2026	15:25:21	326	23.86
11/09/2026	15:28:25	1298	23.875
11/09/2026	15:28:25	1272	23.875
11/09/2026	15:28:25	1272	23.875
11/09/2026	15:28:25	1298	23.875
11/09/2026	15:28:25	866	23.875
11/09/2026	15:28:25	591	23.875
11/09/2026	15:32:54	238	23.895
11/09/2026	15:32:54	830	23.895
11/09/2026	15:32:54	604	23.895
11/09/2026	15:32:54	1068	23.895
11/09/2026	15:32:54	366	23.895
11/09/2026	15:32:54	391	23.895
11/09/2026	15:38:56	214	23.835
11/09/2026	15:38:56	994	23.835
11/09/2026	15:38:56	440	23.835
11/09/2026	15:38:56	1208	23.835
11/09/2026	15:38:56	226	23.835
11/09/2026	15:38:56	1208	23.835
11/09/2026	15:38:56	226	23.835
11/09/2026	15:38:56	503	23.835
11/09/2026	15:39:48	636	23.805
11/09/2026	15:39:48	161	23.805
11/09/2026	15:39:48	168	23.805
11/09/2026	15:39:48	461	23.805
11/09/2026	15:39:48	168	23.805
11/09/2026	15:39:48	168	23.805
11/09/2026	15:40:34	912	23.825
11/09/2026	15:40:34	338	23.825
11/09/2026	15:41:06	667	23.825
11/09/2026	15:41:06	150	23.825
11/09/2026	15:41:06	817	23.825
11/09/2026	15:41:06	1537	23.825
11/09/2026	15:41:06	204	23.825
11/09/2026	15:42:21	95	23.86
11/09/2026	15:42:21	721	23.86
11/09/2026	15:42:21	2185	23.86
11/09/2026	15:42:21	40	23.86
11/09/2026	15:44:14	891	23.87
11/09/2026	15:44:14	891	23.87
11/09/2026	15:44:14	300	23.87
11/09/2026	15:44:14	4	23.87
11/09/2026	15:45:51	1822	23.895
11/09/2026	15:46:50	2154	23.91
11/09/2026	15:47:47	2963	23.92
11/09/2026	15:49:27	285	23.925
11/09/2026	15:49:27	871	23.925
11/09/2026	15:49:27	583	23.925
11/09/2026	15:50:17	1763	23.925

11/09/2026	15:52:15	1973	23.98
11/09/2026	15:54:09	873	24.02
11/09/2026	15:54:14	486	24.02
11/09/2026	15:54:14	638	24.02
11/09/2026	15:54:14	700	24.02
11/09/2026	15:54:14	1124	24.02
11/09/2026	15:54:14	722	24.02
11/09/2026	15:54:14	273	24.02
11/09/2026	15:55:42	195	24.025
11/09/2026	15:55:42	688	24.025
11/09/2026	15:57:04	926	24.05
11/09/2026	15:57:04	694	24.05
11/09/2026	15:57:04	891	24.05
11/09/2026	15:59:23	948	24.045
11/09/2026	15:59:23	1888	24.045
11/09/2026	15:59:23	907	24.045
11/09/2026	16:00:00	2277	24.055
11/09/2026	16:02:26	2336	24.065
11/09/2026	16:04:01	3116	24.045
11/09/2026	16:04:02	1572	24.04
11/09/2026	16:04:03	860	24.035
11/09/2026	16:04:03	568	24.035
11/09/2026	16:04:03	1049	24.035
11/09/2026	16:09:34	1097	24
11/09/2026	16:10:23	1966	23.995
11/09/2026	16:11:41	2173	23.995
11/09/2026	16:13:20	806	24.01
11/09/2026	16:13:20	806	24.01
11/09/2026	16:13:20	806	24.01
11/09/2026	16:13:20	348	24.01
11/09/2026	16:13:53	2392	24
11/09/2026	16:14:13	1900	23.98
11/09/2026	16:14:13	1414	23.98
11/09/2026	16:16:50	1904	23.975
11/09/2026	16:19:28	2084	23.925
11/09/2026	16:21:32	2138	23.925
11/09/2026	16:23:43	851	23.945
11/09/2026	16:24:12	1833	23.945
11/09/2026	16:24:12	897	23.945
11/09/2026	16:24:12	897	23.945
11/09/2026	16:24:12	70	23.945
11/09/2026	16:24:12	47	23.945
11/09/2026	16:25:54	1717	23.95
11/09/2026	16:27:34	772	23.95
11/09/2026	16:27:34	1220	23.95
11/09/2026	16:28:35	928	23.95
11/09/2026	16:28:35	928	23.95
11/09/2026	16:28:35	1257	23.95
11/09/2026	16:28:35	351	23.95

11/09/2026	16:30:58	1803	23.965
11/09/2026	16:31:32	1079	23.945
11/09/2026	16:32:35	326	23.95
11/09/2026	16:32:35	200	23.95
11/09/2026	16:32:35	548	23.95
11/09/2026	16:32:35	677	23.95
11/09/2026	16:34:30	829	23.945
11/09/2026	16:34:30	829	23.945
11/09/2026	16:34:30	885	23.945
11/09/2026	16:36:02	345	23.965
11/09/2026	16:36:02	507	23.965
11/09/2026	16:36:02	143	23.965
11/09/2026	16:36:02	507	23.965
11/09/2026	16:36:02	202	23.965
11/09/2026	16:36:02	110	23.965
11/09/2026	16:36:02	202	23.965
11/09/2026	16:36:02	650	23.965
11/09/2026	16:36:02	964	23.965
11/09/2026	16:38:09	786	23.98
11/09/2026	16:38:09	213	23.98
11/09/2026	16:38:15	322	23.975
11/09/2026	16:38:15	1637	23.975
11/09/2026	16:38:15	763	23.975
11/09/2026	16:38:15	380	23.975
11/09/2026	16:38:15	1085	23.975
11/09/2026	16:38:15	724	23.975
11/09/2026	16:38:15	727	23.97
11/09/2026	16:43:00	3101	23.98
11/09/2026	16:43:00	1960	23.98
11/09/2026	16:45:33	2514	23.97
11/09/2026	16:45:33	1217	23.965
11/09/2026	16:47:40	2462	23.96
11/09/2026	16:47:40	700	23.955
11/09/2026	16:47:40	397	23.955
11/09/2026	16:47:40	700	23.955
11/09/2026	16:47:40	403	23.955
11/09/2026	16:47:40	1206	23.95
11/09/2026	16:47:40	2447	23.95
11/09/2026	16:48:41	2131	23.92
11/09/2026	16:55:20	1781	23.895
11/09/2026	16:57:17	648	23.885
11/09/2026	16:57:17	175	23.885
11/09/2026	16:57:17	823	23.885
11/09/2026	16:57:17	823	23.885
11/09/2026	16:57:17	823	23.885
11/09/2026	16:57:17	346	23.885
11/09/2026	16:57:17	131	23.885
11/09/2026	16:57:17	346	23.885
11/09/2026	16:57:17	131	23.885

11/09/2026	16:57:17	324	23.885
11/09/2026	16:59:31	840	23.89
11/09/2026	17:00:53	40	23.91
11/09/2026	17:00:54	778	23.91
11/09/2026	17:00:54	1556	23.91
11/09/2026	17:00:54	1376	23.91
11/09/2026	17:03:33	980	23.945
11/09/2026	17:03:52	2494	23.94
11/09/2026	17:03:52	882	23.94
11/09/2026	17:03:52	758	23.94
11/09/2026	17:03:52	882	23.94
11/09/2026	17:03:52	856	23.94
11/09/2026	17:06:24	539	23.935
11/09/2026	17:06:24	284	23.935
11/09/2026	17:06:24	512	23.935
11/09/2026	17:06:24	796	23.935
11/09/2026	17:06:24	27	23.935
11/09/2026	17:06:24	769	23.935
11/09/2026	17:06:24	419	23.935
11/09/2026	17:08:31	500	23.95
11/09/2026	17:08:32	433	23.95
11/09/2026	17:08:46	2554	23.95
11/09/2026	17:08:46	3362	23.945
11/09/2026	17:08:46	1135	23.945
11/09/2026	17:08:46	826	23.945
11/09/2026	17:10:28	835	23.93
11/09/2026	17:10:28	203	23.93
11/09/2026	17:10:28	606	23.93
11/09/2026	17:12:42	10315	23.92
11/09/2026	17:15:48	6259	23.94
11/09/2026	17:17:43	60	23.94
11/09/2026	17:18:24	80	23.945
11/09/2026	17:18:29	1060	23.945
11/09/2026	17:18:29	792	23.945
11/09/2026	17:18:29	1104	23.945
11/09/2026	17:18:29	3237	23.945
11/09/2026	17:21:31	3000	23.955
11/09/2026	17:22:31	600	23.96
11/09/2026	17:24:18	88	23.98
11/09/2026	17:26:53	4	23.975
11/09/2026	17:27:37	1	23.975

Eni Company Contacts:

Press Office: Tel. +39.0252031875 – +39.0659822030

Freephone for shareholders (from Italy): 800940924
Freephone for shareholders (from abroad): +39.800 11 22 34 56

Switchboard: +39.0659821

ufficio.stampa@eni.com

segreteriasocietaria.azionisti@eni.com

investor.relations@eni.com

Website: www.eni.com