Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ZQQ – BMO Nasdaq 100 Equity Hedged to CAD Index ETF

Last update: September 15, 2025 at 2:35 p.m.   (Real-time)

  • Last price: 167.040
  • Net change: 1.050
  • Bid price: 167.010
  • Ask price: 167.040
  • 30-day historical volatility: 13.23%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 279
Volume: 1
Open interest: 49
Volume: 0
September 19, 2025 66.80 67.90 66.85 0 0 0 100.00 0 0.80 0.80 0 1 0
September 19, 2025 56.80 57.85 56.85 0 146 0 110.00 0 0.80 0.80 0 0 0
September 19, 2025 48.55 49.60 48.60 0 0 0 118.25 0 0.80 0.80 0 1 0
September 19, 2025 48.30 49.35 48.35 0 0 0 118.50 0 0.80 0.80 0 0 0
September 19, 2025 48.05 49.10 48.10 0 0 0 118.75 0 0.80 0.80 0 0 0
September 19, 2025 47.80 48.85 47.85 0 1 0 119.00 0 0.80 0.80 0 0 0
September 19, 2025 47.55 48.60 47.60 0 0 0 119.25 0 0.80 0.80 0 0 0
September 19, 2025 47.30 48.35 47.35 0 0 0 119.50 0 0.80 0.80 0 0 0
September 19, 2025 47.05 48.10 47.10 0 0 0 119.75 0 0.80 0.80 0 0 0
September 19, 2025 46.80 47.85 46.85 0 0 0 120.00 0 0.80 0.80 0 0 0
September 19, 2025 46.55 47.60 46.60 0 0 0 120.25 0 0.80 0.80 0 0 0
September 19, 2025 46.30 47.35 46.35 0 0 0 120.50 0 0.80 0.80 0 0 0
September 19, 2025 46.05 47.10 46.10 0 0 0 120.75 0 0.80 0.80 0 0 0
September 19, 2025 45.80 46.85 45.85 0 0 0 121.00 0 0.80 0.80 0 0 0
September 19, 2025 45.55 46.60 45.60 0 0 0 121.25 0 0.80 0.80 0 0 0
September 19, 2025 45.30 46.35 45.35 0 0 0 121.50 0 0.80 0.80 0 0 0
September 19, 2025 45.05 46.10 45.10 0 0 0 121.75 0 0.80 0.80 0 0 0
September 19, 2025 44.80 45.85 44.85 0 0 0 122.00 0 0.80 0.80 0 0 0
September 19, 2025 44.55 45.60 44.60 0 0 0 122.25 0 0.80 0.80 0 0 0
September 19, 2025 44.30 45.35 44.35 0 0 0 122.50 0 0.80 0.80 0 0 0
September 19, 2025 44.05 45.10 44.10 0 0 0 122.75 0 0.80 0.80 0 0 0
September 19, 2025 43.80 44.85 43.85 0 0 0 123.00 0 0.80 0.80 0 0 0
September 19, 2025 43.55 44.60 43.60 0 0 0 123.25 0 0.80 0.80 0 0 0
September 19, 2025 43.30 44.35 43.35 0 0 0 123.50 0 0.80 0.80 0 0 0
September 19, 2025 43.05 44.10 43.10 0 0 0 123.75 0 0.80 0.80 0 0 0
September 19, 2025 42.80 43.85 42.85 0 0 0 124.00 0 0.80 0.80 0 0 0
September 19, 2025 42.55 43.60 42.60 0 0 0 124.25 0 0.80 0.80 0 0 0
September 19, 2025 42.30 43.35 42.35 0 0 0 124.50 0 0.80 0.80 0 0 0
September 19, 2025 42.05 43.10 42.10 0 0 0 124.75 0 0.80 0.80 0 0 0
September 19, 2025 41.80 42.95 41.85 0 0 0 125.00 0 0.80 0.80 0 0 0
September 19, 2025 41.55 42.70 41.60 0 0 0 125.25 0 0.80 0.80 0 0 0
September 19, 2025 41.30 42.45 41.35 0 0 0 125.50 0 0.80 0.80 0 0 0
September 19, 2025 41.05 42.20 41.10 0 0 0 125.75 0 0.80 0.80 0 0 0
September 19, 2025 40.80 41.95 40.85 0 0 0 126.00 0 0.80 0.80 0 0 0
September 19, 2025 40.55 41.70 40.60 0 0 0 126.25 0 0.80 0.80 0 5 0
September 19, 2025 40.30 41.45 40.35 0 0 0 126.50 0 0.80 0.80 0 0 0
September 19, 2025 40.05 41.20 40.10 0 0 0 126.75 0 0.80 0.80 0 0 0
September 19, 2025 39.80 40.95 39.85 0 0 0 127.00 0 0.80 0.80 0 0 0
September 19, 2025 39.55 40.70 39.60 0 0 0 127.25 0 0.80 0.80 0 0 0
September 19, 2025 39.30 40.45 39.35 0 0 0 127.50 0 0.80 0.80 0 1 0
September 19, 2025 39.05 40.20 39.10 0 0 0 127.75 0 0.80 0.80 0 0 0
September 19, 2025 38.80 39.95 38.85 0 1 0 128.00 0 0.80 0.80 0 0 0
September 19, 2025 38.55 39.70 38.60 0 0 0 128.25 0 0.80 0.80 0 0 0
September 19, 2025 38.30 39.45 38.35 0 0 0 128.50 0 0.80 0.80 0 0 0
September 19, 2025 38.05 39.20 38.10 0 0 0 128.75 0 0.80 0.80 0 0 0
September 19, 2025 37.80 38.95 37.85 0 0 0 129.00 0 0.80 0.80 0 0 0
September 19, 2025 37.55 38.70 37.60 0 0 0 129.25 0 0.80 0.80 0 0 0
September 19, 2025 37.30 38.45 37.35 0 0 0 129.50 0 0.80 0.80 0 0 0
September 19, 2025 37.05 38.20 37.10 0 1 0 129.75 0 0.80 0.80 0 0 0
September 19, 2025 36.80 37.95 36.85 0 0 0 130.00 0 0.80 0.80 0 1 0
September 19, 2025 36.55 37.70 36.60 0 0 0 130.25 0 0.80 0.80 0 0 0
September 19, 2025 36.30 37.45 36.35 0 1 0 130.50 0 0.80 0.80 0 0 0
September 19, 2025 36.05 37.20 36.10 0 0 0 130.75 0 0.80 0.80 0 0 0
September 19, 2025 35.80 36.95 35.85 0 0 0 131.00 0 0.80 0.80 0 0 0
September 19, 2025 35.55 36.70 35.60 0 0 0 131.25 0 0.80 0.80 0 0 0
September 19, 2025 35.30 36.45 35.35 0 0 0 131.50 0 0.80 0.80 0 0 0
September 19, 2025 35.05 36.10 35.10 0 0 0 131.75 0 0.80 0.80 0 0 0
September 19, 2025 34.80 35.85 34.85 0 0 0 132.00 0 0.80 0.80 0 0 0
September 19, 2025 34.55 35.60 34.60 0 0 0 132.25 0 0.80 0.80 0 0 0
September 19, 2025 34.30 35.35 34.35 0 0 0 132.50 0 0.80 0.80 0 0 0
September 19, 2025 34.05 35.10 34.10 0 0 0 132.75 0 0.80 0.80 0 0 0
September 19, 2025 33.80 34.85 33.85 0 0 0 133.00 0 0.80 0.80 0 0 0
September 19, 2025 33.55 34.60 33.60 0 0 0 133.25 0 0.80 0.80 0 0 0
September 19, 2025 33.30 34.35 33.35 0 0 0 133.50 0 0.80 0.80 0 0 0
September 19, 2025 33.05 34.10 33.10 0 0 0 133.75 0 0.80 0.80 0 0 0
September 19, 2025 32.80 33.85 32.85 0 0 0 134.00 0 0.75 0.80 0 0 0
September 19, 2025 32.55 33.60 32.60 0 0 0 134.25 0 0.75 0.80 0 0 0
September 19, 2025 32.30 33.35 32.35 0 0 0 134.50 0 0.75 0.80 0 0 0
September 19, 2025 32.05 33.10 32.10 0 0 0 134.75 0 0.75 0.80 0 0 0
September 19, 2025 31.80 32.85 31.85 0 0 0 135.00 0 0.75 0.80 0 0 0
September 19, 2025 31.55 32.60 31.60 0 0 0 135.25 0 0.75 0.80 0 0 0
September 19, 2025 31.30 32.35 31.35 0 0 0 135.50 0 0.75 0.80 0 0 0
September 19, 2025 31.05 32.10 31.10 0 0 0 135.75 0 0.75 0.80 0 0 0
September 19, 2025 30.80 31.85 30.85 0 1 0 136.00 0 0.75 0.80 0 0 0
September 19, 2025 30.55 31.60 30.60 0 0 0 136.25 0 0.75 0.80 0 0 0
September 19, 2025 30.30 31.35 30.35 0 0 0 136.50 0 0.75 0.80 0 0 0
September 19, 2025 30.05 31.10 30.10 0 0 0 136.75 0 0.75 0.80 0 0 0
September 19, 2025 29.80 30.85 29.85 0 0 0 137.00 0 0.75 0.80 0 0 0
September 19, 2025 29.55 30.60 29.60 0 0 0 137.25 0 0.75 0.80 0 0 0
September 19, 2025 29.30 30.35 29.35 0 0 0 137.50 0 0.75 0.80 0 0 0
September 19, 2025 29.05 30.10 29.10 0 0 0 137.75 0 0.75 0.80 0 0 0
September 19, 2025 28.80 29.85 28.85 0 0 0 138.00 0 0.75 0.80 0 0 0
September 19, 2025 28.55 29.65 28.60 0 0 0 138.25 0 0.75 0.80 0 0 0
September 19, 2025 28.30 29.40 28.35 0 0 0 138.50 0 0.75 0.80 0 0 0
September 19, 2025 28.05 29.15 28.10 0 0 0 138.75 0 0.75 0.80 0 0 0
September 19, 2025 27.80 28.90 27.85 0 0 0 139.00 0 0.75 0.80 0 0 0
September 19, 2025 27.55 28.65 27.60 0 0 0 139.25 0 0.75 0.80 0 0 0
September 19, 2025 27.30 28.40 27.35 0 0 0 139.50 0 0.75 0.80 0 0 0
September 19, 2025 27.05 28.15 27.10 0 0 0 139.75 0 0.75 0.80 0 0 0
September 19, 2025 26.80 27.90 26.85 0 8 0 140.00 0 0.75 0.80 0 0 0
September 19, 2025 26.55 27.65 26.60 0 0 0 140.25 0 0.75 0.80 0 0 0
September 19, 2025 26.30 27.40 26.35 0 0 0 140.50 0 0.75 0.80 0 4 0
September 19, 2025 26.05 27.15 26.10 0 0 0 140.75 0 0.75 0.80 0 0 0
September 19, 2025 25.80 26.90 25.85 0 0 0 141.00 0 0.75 0.80 0 0 0
September 19, 2025 25.55 26.65 25.60 0 0 0 141.25 0 0.75 0.80 0 0 0
September 19, 2025 25.30 26.40 25.35 0 0 0 141.50 0 0.75 0.80 0 7 0
September 19, 2025 23.80 24.90 23.85 0 0 0 143.00 0 0.75 0.80 0 0 0
September 19, 2025 23.55 24.65 23.60 0 0 0 143.25 0 0.75 0.80 0 0 0
September 19, 2025 23.30 24.40 23.35 0 0 0 143.50 0 0.75 0.80 0 0 0
September 19, 2025 23.05 24.15 23.10 0 0 0 143.75 0 0.75 0.80 0 0 0
September 19, 2025 22.80 23.90 22.85 0 0 0 144.00 0 0.75 0.80 0 0 0
September 19, 2025 22.55 23.65 22.60 0 0 0 144.25 0 0.75 0.80 0 0 0
September 19, 2025 22.30 23.40 22.35 0 0 0 144.50 0 0.75 0.80 0 0 0
September 19, 2025 22.05 23.15 22.10 0 0 0 144.75 0 0.75 0.80 0 0 0
September 19, 2025 21.80 22.90 21.85 0 0 0 145.00 0 0.75 0.80 0 0 0
September 19, 2025 21.55 22.65 21.60 0 0 0 145.25 0 0.75 0.80 0 0 0
September 19, 2025 21.40 22.40 21.35 0 0 0 145.50 0 0.75 0.80 0 0 0
September 19, 2025 21.15 22.15 21.10 0 0 0 145.75 0 0.75 0.80 0 0 0
September 19, 2025 20.90 21.90 20.85 0 0 0 146.00 0 0.75 0.80 0 0 0
September 19, 2025 20.65 21.65 20.60 0 0 0 146.25 0 0.75 0.80 0 0 0
September 19, 2025 20.40 21.40 20.35 0 0 0 146.50 0 0.75 0.80 0 0 0
September 19, 2025 20.05 21.15 20.10 0 0 0 146.75 0 0.75 0.80 0 0 0
September 19, 2025 19.80 20.90 19.85 0 0 0 147.00 0 0.75 0.80 0 0 0
September 19, 2025 19.55 20.65 19.60 0 0 0 147.25 0 0.75 0.80 0 0 0
September 19, 2025 19.30 20.40 19.35 0 0 0 147.50 0 0.75 0.80 0 0 0
September 19, 2025 19.05 20.15 19.10 0 0 0 147.75 0 0.75 0.80 0 0 0
September 19, 2025 18.80 19.90 18.85 0 0 0 148.00 0 0.75 0.80 0 0 0
September 19, 2025 18.55 19.65 18.60 0 0 0 148.25 0 0.75 0.80 0 0 0
September 19, 2025 18.30 19.40 18.35 0 0 0 148.50 0 0.75 0.80 0 0 0
September 19, 2025 18.05 19.15 18.10 0 0 0 148.75 0 0.75 0.80 0 0 0
September 19, 2025 17.80 18.90 17.85 0 0 0 149.00 0 0.75 0.80 0 0 0
September 19, 2025 17.55 18.65 17.60 0 0 0 149.25 0 0.75 0.80 0 0 0
September 19, 2025 17.30 18.40 17.35 0 0 0 149.50 0 0.75 0.80 0 0 0
September 19, 2025 17.05 18.15 17.10 0 0 0 149.75 0 0.75 0.80 0 0 0
September 19, 2025 16.80 17.90 16.85 0 5 0 150.00 0 0.75 0.80 0 0 0
September 19, 2025 16.55 17.65 16.60 0 0 0 150.25 0 0.75 0.80 0 0 0
September 19, 2025 16.30 17.40 16.35 0 0 0 150.50 0 0.75 0.80 0 0 0
September 19, 2025 16.05 17.15 16.10 0 0 0 150.75 0 0.75 0.80 0 0 0
September 19, 2025 15.80 16.90 15.85 0 0 0 151.00 0 0.75 0.80 0 0 0
September 19, 2025 15.65 16.65 15.60 0 0 0 151.25 0 0.75 0.80 0 0 0
September 19, 2025 15.30 16.40 15.35 0 0 0 151.50 0 0.75 0.80 0 0 0
September 19, 2025 15.05 16.15 15.10 0 0 0 151.75 0 0.75 0.80 0 0 0
September 19, 2025 14.80 15.90 14.85 0 0 0 152.00 0 0.75 0.80 0 0 0
September 19, 2025 14.55 15.65 14.60 0 0 0 152.25 0 0.75 0.80 0 0 0
September 19, 2025 14.30 15.40 14.35 0 0 0 152.50 0 0.75 0.80 0 0 0
September 19, 2025 14.05 15.15 14.10 0 0 0 152.75 0 0.75 0.80 0 0 0
September 19, 2025 13.90 14.90 13.85 0 0 0 153.00 0 0.75 0.80 0 0 0
September 19, 2025 13.65 14.65 13.60 0 0 0 153.25 0 0.75 0.80 0 0 0
September 19, 2025 13.30 14.40 13.35 0 0 0 153.50 0 0.75 0.80 0 0 0
September 19, 2025 13.05 14.15 13.10 0 0 0 153.75 0 0.75 0.80 0 0 0
September 19, 2025 12.80 13.90 12.85 0 0 0 154.00 0 0.75 0.80 0 0 0
September 19, 2025 12.55 13.65 12.60 0 0 0 154.25 0 0.75 0.80 0 0 0
September 19, 2025 12.30 13.40 12.35 0 0 0 154.50 0 0.75 0.80 0 0 0
September 19, 2025 12.05 13.15 12.10 0 0 0 154.75 0 0.75 0.80 0 0 0
September 19, 2025 11.80 12.90 11.85 0 0 0 155.00 0 0.75 0.80 0 0 0
September 19, 2025 11.55 12.65 11.60 0 0 0 155.25 0 0.75 0.80 0 0 0
September 19, 2025 11.30 12.40 11.35 0 0 0 155.50 0 0.75 0.80 0 0 0
September 19, 2025 11.05 12.15 11.10 0 0 0 155.75 0 0.75 0.80 0 0 0
September 19, 2025 10.80 11.90 10.85 0 0 0 156.00 0 0.75 0.80 0 0 0
September 19, 2025 10.55 11.65 10.60 0 0 0 156.25 0 0.75 0.80 0 0 0
September 19, 2025 10.40 11.40 10.40 0 0 0 156.50 0 0.75 0.80 0 0 0
September 19, 2025 10.15 11.20 10.15 0 0 0 156.75 0 0.75 0.80 0 0 0
September 19, 2025 9.80 10.95 9.85 0 1 0 157.00 0 0.75 0.80 0 0 0
September 19, 2025 9.65 10.70 9.65 0 0 0 157.25 0 0.75 0.80 0 0 0
September 19, 2025 9.30 10.45 9.45 0 0 0 157.50 0 0.75 0.80 0 0 0
September 19, 2025 9.05 10.20 9.15 0 0 0 157.75 0 0.75 0.80 0 0 0
September 19, 2025 8.80 9.95 8.85 0 1 0 158.00 0 0.75 0.80 0 0 0
September 19, 2025 8.55 9.70 8.70 0 0 0 158.25 0 0.75 0.85 0 0 0
September 19, 2025 8.40 9.45 8.45 0 0 0 158.50 0 0.75 0.85 0 0 0
September 19, 2025 8.20 9.20 8.20 0 0 0 158.75 0 0.75 0.85 0 0 0
September 19, 2025 7.85 8.95 7.90 0 1 0 159.00 0 0.75 0.85 0 0 0
September 19, 2025 7.60 8.65 7.65 0 0 0 159.25 0 0.75 0.85 0 0 0
September 19, 2025 7.35 8.40 7.45 0 0 0 159.50 0.01 0.75 0.85 0 0 0
September 19, 2025 7.10 8.15 7.25 0 0 0 159.75 0.01 0.75 0.85 0 0 0
September 19, 2025 6.85 7.90 7.00 0 0 0 160.00 0.01 0.75 0.90 0 3 0
September 19, 2025 6.60 7.65 6.75 0 0 0 160.25 0.01 0.80 0.90 0 0 0
September 19, 2025 6.35 7.40 6.50 0 0 0 160.50 0.01 0.80 0.90 0 0 0
September 19, 2025 6.10 7.20 6.20 0 0 0 160.75 0.01 0.80 0.90 0 0 0
September 19, 2025 5.95 6.95 5.95 0 0 0 161.00 0.01 0.80 0.95 0 0 0
September 19, 2025 5.80 6.75 5.75 0 0 0 161.25 0.01 0.80 0.95 0 0 0
September 19, 2025 5.50 6.35 5.50 0 3 0 161.50 0.01 0.80 0.95 0 0 0
September 19, 2025 5.25 6.15 5.35 0 0 0 161.75 0.01 0.85 1.00 0 0 0
September 19, 2025 4.30 6.05 5.05 0 0 0 162.00 0 0.65 1.00 0 0 0
September 19, 2025 4.05 5.80 4.90 0 0 0 162.25 0 0.65 1.05 0 0 0
September 19, 2025 3.80 5.60 4.60 -0.05 3 1 162.50 0 0.70 1.05 0 0 0
September 19, 2025 3.55 5.35 4.45 0 0 0 162.75 0 0.70 1.10 0 0 0
September 19, 2025 3.30 5.10 4.25 0 0 0 163.00 0 0.70 1.15 0 0 0
September 19, 2025 3.05 4.85 4.05 0 0 0 163.25 0 0.75 1.20 0 0 0
September 19, 2025 2.85 4.65 3.80 0 0 0 163.50 0 0.80 1.25 0 0 0
September 19, 2025 2.60 4.40 3.55 0 0 0 163.75 0 0.85 1.30 0 0 0
September 19, 2025 2.35 4.15 3.40 0 0 0 164.00 0 0.90 1.35 0 0 0
September 19, 2025 2.15 3.95 3.15 0 0 0 164.25 0 1.00 1.40 0 0 0
September 19, 2025 1.90 3.70 2.95 0 0 0 164.50 0 1.05 1.45 0 0 0
September 19, 2025 1.65 3.50 2.85 0 0 0 164.75 0 1.10 1.55 0 0 0
September 19, 2025 1.35 3.35 2.60 0 0 0 165.00 0 1.15 1.60 0 0 0
September 19, 2025 1.10 3.15 2.50 0 0 0 165.25 0 1.25 1.70 0 0 0
September 19, 2025 0 0.70 0.85 0 0 0 170.00 2.10 3.90 4.90 0 0 0
September 19, 2025 0 0.75 0.80 0 7 0 180.00 12.75 13.75 14.90 0 0 0
October 17, 2025 44.90 45.85 44.85 0 0 0 122.00 0.01 0.47 0.47 0 0 0
October 17, 2025 44.65 45.60 44.60 0 0 0 122.25 0.01 0.47 0.47 0 0 0
October 17, 2025 44.40 45.35 44.35 0 0 0 122.50 0.01 0.47 0.47 0 0 0
October 17, 2025 44.15 45.10 44.10 0 0 0 122.75 0.01 0.47 0.49 0 0 0
October 17, 2025 43.90 44.85 43.85 0 0 0 123.00 0.01 0.47 0.49 0 0 0
October 17, 2025 43.65 44.65 43.55 0 0 0 123.25 0.01 0.47 0.49 0 0 0
October 17, 2025 43.40 44.40 43.30 0 0 0 123.50 0.01 0.47 0.49 0 0 0
October 17, 2025 43.15 44.15 43.05 0 0 0 123.75 0.01 0.47 0.49 0 0 0
October 17, 2025 42.90 43.90 42.85 0 0 0 124.00 0.01 0.47 0.49 0 0 0
October 17, 2025 42.80 43.65 42.60 0 0 0 124.25 0.01 0.50 0.55 0 0 0
October 17, 2025 42.55 43.45 42.35 0 0 0 124.50 0.01 0.50 0.55 0 0 0
October 17, 2025 42.30 43.20 42.10 0 0 0 124.75 0.01 0.50 0.55 0 0 0
October 17, 2025 42.05 42.95 41.85 0 0 0 125.00 0.01 0.50 0.55 0 0 0
October 17, 2025 41.80 42.70 41.60 0 0 0 125.25 0.01 0.50 0.55 0 0 0
October 17, 2025 41.55 42.45 41.45 0 0 0 125.50 0.01 0.50 0.55 0 0 0
October 17, 2025 41.30 42.20 41.10 0 0 0 125.75 0.01 0.50 0.55 0 0 0
October 17, 2025 41.05 41.95 40.90 0 0 0 126.00 0.01 0.55 0.55 0 0 0
October 17, 2025 40.80 41.60 40.65 0 0 0 126.25 0.01 0.55 0.55 0 0 0
October 17, 2025 40.60 41.50 40.45 0 0 0 126.50 0.01 0.60 0.60 0 0 0
October 17, 2025 40.35 41.30 40.20 0 0 0 126.75 0.01 0.60 0.60 0 0 0
October 17, 2025 40.10 41.05 39.95 0 0 0 127.00 0.01 0.60 0.60 0 0 0
October 17, 2025 39.85 40.80 39.70 0 0 0 127.25 0.01 0.60 0.60 0 0 0
October 17, 2025 39.60 40.55 39.45 0 0 0 127.50 0.01 0.60 0.60 0 0 0
October 17, 2025 39.35 40.30 39.20 0 0 0 127.75 0.01 0.60 0.60 0 0 0
October 17, 2025 39.10 40.05 38.95 0 0 0 128.00 0.01 0.60 0.60 0 0 0
October 17, 2025 38.60 39.55 38.50 0 0 0 128.50 0.01 0.65 0.65 0 0 0
October 17, 2025 38.35 39.35 38.25 0 0 0 128.75 0.01 0.65 0.65 0 0 0
October 17, 2025 38.10 39.10 38.00 0 0 0 129.00 0.01 0.65 0.65 0 0 0
October 17, 2025 37.85 38.85 37.75 0 0 0 129.25 0.01 0.65 0.65 0 0 0
October 17, 2025 37.65 38.60 37.55 0 0 0 129.50 0.01 0.65 0.70 0 0 0
October 17, 2025 37.40 38.35 37.30 0 0 0 129.75 0.01 0.65 0.70 0 0 0
October 17, 2025 37.15 38.10 37.05 0 0 0 130.00 0.01 0.70 0.70 0 0 0
October 17, 2025 37.05 38.15 37.05 0 0 0 130.25 0.01 0.95 0.95 0 0 0
October 17, 2025 36.80 37.85 36.80 0 0 0 130.50 0.01 0.95 0.95 0 0 0
October 17, 2025 36.55 37.60 36.55 0 0 0 130.75 0.01 0.95 0.95 0 0 0
October 17, 2025 36.30 37.35 36.30 0 0 0 131.00 0.01 0.95 0.95 0 0 0
October 17, 2025 36.05 37.15 36.05 0 0 0 131.25 0.01 0.95 0.95 0 0 0
October 17, 2025 35.80 36.90 35.80 0 0 0 131.50 0.01 0.95 0.95 0 0 0
October 17, 2025 35.60 36.65 35.55 0 0 0 131.75 0.01 0.95 0.95 0 0 0
October 17, 2025 35.35 36.40 35.30 0 0 0 132.00 0.01 0.95 0.95 0 1 0
October 17, 2025 35.10 36.15 35.05 0 0 0 132.25 0.01 0.95 0.95 0 0 0
October 17, 2025 34.85 35.90 34.80 0 0 0 132.50 0.01 0.95 0.95 0 0 0
October 17, 2025 34.60 35.65 34.60 0 0 0 132.75 0.01 0.95 0.95 0 0 0
October 17, 2025 34.35 35.40 34.35 0 0 0 133.00 0.01 0.95 1.00 0 0 0
October 17, 2025 34.10 35.15 34.10 0 0 0 133.25 0.01 0.95 1.00 0 0 0
October 17, 2025 33.85 34.90 33.85 0 0 0 133.50 0.01 0.95 1.00 0 0 0
October 17, 2025 33.60 34.60 33.60 0 0 0 133.75 0.01 0.95 1.00 0 0 0
October 17, 2025 33.35 34.35 33.35 0 0 0 134.00 0.02 0.95 1.00 0 0 0
October 17, 2025 33.10 34.10 33.10 0 0 0 134.25 0.02 0.95 1.00 0 0 0
October 17, 2025 32.85 33.90 32.85 0 0 0 134.50 0.02 0.95 1.00 0 0 0
October 17, 2025 32.60 33.65 32.60 0 0 0 134.75 0.02 0.95 1.00 0 0 0
October 17, 2025 32.35 33.40 32.35 0 0 0 135.00 0.03 0.95 1.00 0 0 0
October 17, 2025 32.10 33.20 32.10 0 0 0 135.25 0.03 1.00 1.00 0 0 0
October 17, 2025 31.85 32.95 31.85 0 0 0 135.50 0.03 1.00 1.00 0 0 0
October 17, 2025 31.65 32.70 31.60 0 0 0 135.75 0.04 1.00 1.00 0 0 0
October 17, 2025 31.40 32.45 31.40 0 0 0 136.00 0.04 1.00 1.00 0 0 0
October 17, 2025 31.15 32.20 31.15 0 0 0 136.25 0.04 1.00 1.00 0 0 0
October 17, 2025 30.90 31.95 30.90 0 0 0 136.50 0.05 1.00 1.00 0 0 0
October 17, 2025 30.65 31.70 30.65 0 0 0 136.75 0.05 1.00 1.00 0 0 0
October 17, 2025 30.40 31.45 30.40 0 0 0 137.00 0.05 1.00 1.05 0 0 0
October 17, 2025 30.15 31.20 30.15 0 0 0 137.25 0.05 1.00 1.05 0 0 0
October 17, 2025 29.90 30.90 29.90 0 0 0 137.50 0.06 1.00 1.05 0 0 0
October 17, 2025 29.65 30.65 29.65 0 0 0 137.75 0.06 1.00 1.05 0 0 0
October 17, 2025 29.40 30.45 29.40 0 0 0 138.00 0.06 1.00 1.05 0 0 0
October 17, 2025 29.15 30.20 29.15 0 0 0 138.25 0.06 1.00 1.05 0 0 0
October 17, 2025 28.90 30.00 28.90 0 0 0 138.50 0.07 1.00 1.05 0 0 0
October 17, 2025 28.65 29.75 28.65 0 0 0 138.75 0.07 1.00 1.05 0 0 0
October 17, 2025 28.45 29.50 28.40 0 0 0 139.00 0.08 1.00 1.05 0 0 0
October 17, 2025 28.20 29.25 28.20 0 0 0 139.25 0.08 1.05 1.05 0 0 0
October 17, 2025 27.95 29.00 27.95 0 0 0 139.50 0.08 1.05 1.05 0 0 0
October 17, 2025 27.70 28.75 27.70 0 0 0 139.75 0.08 1.05 1.05 0 0 0
October 17, 2025 27.45 28.50 27.45 0 0 0 140.00 0.09 1.05 1.05 0 0 0
October 17, 2025 27.20 28.25 27.20 0 0 0 140.25 0.09 1.05 1.05 0 0 0
October 17, 2025 26.95 28.00 26.95 0 0 0 140.50 0.10 1.05 1.10 0 0 0
October 17, 2025 26.60 27.70 26.70 0 0 0 140.75 0.11 1.05 1.10 0 0 0
October 17, 2025 26.45 27.45 26.45 0 0 0 141.00 0.11 1.05 1.10 0 0 0
October 17, 2025 26.20 27.25 26.20 0 0 0 141.25 0.11 1.05 1.10 0 0 0
October 17, 2025 24.30 25.55 24.50 0 0 0 143.00 0.13 1.10 1.10 0 0 0
October 17, 2025 24.05 25.30 24.25 0 0 0 143.25 0.14 1.10 1.10 0 0 0
October 17, 2025 23.85 25.00 24.00 0 0 0 143.50 0.14 1.10 1.10 0 0 0
October 17, 2025 23.60 24.75 23.75 0 0 0 143.75 0.15 1.10 1.15 0 0 0
October 17, 2025 23.35 24.60 23.50 0 0 0 144.00 0.15 1.10 1.15 0 0 0
October 17, 2025 23.10 24.30 23.25 0 0 0 144.25 0.15 1.10 1.15 0 0 0
October 17, 2025 22.85 24.10 23.05 0 0 0 144.50 0.16 1.10 1.15 0 0 0
October 17, 2025 22.60 23.85 22.80 0 0 0 144.75 0.16 1.10 1.15 0 0 0
October 17, 2025 22.35 23.60 22.55 0 0 0 145.00 0.16 1.10 1.15 0 0 0
October 17, 2025 22.10 23.35 22.30 0 0 0 145.25 0.17 1.10 1.15 0 0 0
October 17, 2025 21.85 23.10 22.05 0 0 0 145.50 0.17 1.10 1.15 0 0 0
October 17, 2025 21.65 22.85 21.80 0 0 0 145.75 0.18 1.10 1.15 0 0 0
October 17, 2025 21.40 22.60 21.55 0 0 0 146.00 0.18 1.10 1.15 0 0 0
October 17, 2025 21.15 22.30 21.30 0 0 0 146.25 0.19 1.15 1.15 0 0 0
October 17, 2025 20.90 22.05 21.05 0 0 0 146.50 0.19 1.15 1.20 0 0 0
October 17, 2025 20.65 21.85 20.80 0 0 0 146.75 0.19 1.15 1.20 0 0 0
October 17, 2025 20.40 21.60 20.60 0 0 0 147.00 0.20 1.15 1.20 0 0 0
October 17, 2025 20.15 21.40 20.35 0 0 0 147.25 0.20 1.15 1.20 0 0 0
October 17, 2025 19.90 21.15 20.10 0 0 0 147.50 0.12 1.15 1.20 0 0 0
October 17, 2025 19.70 20.90 19.85 0 0 0 147.75 0.21 1.15 1.20 0 0 0
October 17, 2025 19.45 20.65 19.60 0 0 0 148.00 0.22 1.15 1.20 0 0 0
October 17, 2025 19.20 20.40 19.35 0 0 0 148.25 0.22 1.15 1.20 0 0 0
October 17, 2025 18.95 20.15 19.10 0 0 0 148.50 0.23 1.15 1.25 0 0 0
October 17, 2025 18.70 19.85 18.90 0 0 0 148.75 0.23 1.20 1.25 0 0 0
October 17, 2025 18.45 19.65 18.65 0 0 0 149.00 0.24 1.20 1.25 0 0 0
October 17, 2025 18.20 19.40 18.40 0 0 0 149.25 0.24 1.20 1.25 0 0 0
October 17, 2025 17.95 19.20 18.15 0 0 0 149.50 0.25 1.20 1.25 0 0 0
October 17, 2025 17.75 18.95 17.90 0 0 0 149.75 0.26 1.20 1.25 0 0 0
October 17, 2025 17.50 18.70 17.65 0 0 0 150.00 0.26 1.20 1.25 0 0 0
October 17, 2025 17.25 18.45 17.45 0 0 0 150.25 0.27 1.20 1.30 0 0 0
October 17, 2025 17.00 18.15 17.20 0 0 0 150.50 0.28 1.20 1.30 0 0 0
October 17, 2025 16.75 17.95 16.95 0 0 0 150.75 0.28 1.25 1.30 0 0 0
October 17, 2025 16.50 17.75 16.70 0 1 0 151.00 0.29 1.25 1.30 0 0 0
October 17, 2025 16.30 17.50 16.55 0 0 0 151.25 0.30 1.25 1.30 0 0 0
October 17, 2025 16.05 17.25 16.25 0 0 0 151.50 0.31 1.25 1.30 0 0 0
October 17, 2025 15.80 17.00 16.00 0 0 0 151.75 0.32 1.25 1.35 0 0 0
October 17, 2025 15.55 16.70 15.75 0 0 0 152.00 0.33 1.25 1.35 0 0 0
October 17, 2025 15.30 16.50 15.50 0 0 0 152.25 0.33 1.30 1.35 0 0 0
October 17, 2025 15.10 16.30 15.25 0 0 0 152.50 0.34 1.30 1.35 0 0 0
October 17, 2025 14.85 16.05 15.05 0 0 0 152.75 0.35 1.30 1.40 0 0 0
October 17, 2025 14.60 15.80 14.80 0 0 0 153.00 0.36 1.30 1.40 0 0 0
October 17, 2025 14.35 15.50 14.55 0 0 0 153.25 0.37 1.30 1.40 0 0 0
October 17, 2025 14.10 15.35 14.30 0 0 0 153.50 0.38 1.35 1.40 0 0 0
October 17, 2025 13.90 15.10 14.10 0 0 0 153.75 0.40 1.35 1.45 0 0 0
October 17, 2025 13.65 14.85 13.85 0 0 0 154.00 0.41 1.35 1.45 0 0 0
October 17, 2025 13.40 14.55 13.60 0 0 0 154.25 0.42 1.35 1.45 0 0 0
October 17, 2025 13.15 14.40 13.40 0 0 0 154.50 0.43 1.40 1.50 0 0 0
October 17, 2025 12.95 14.15 13.15 0 0 0 154.75 0.45 1.40 1.50 0 0 0
October 17, 2025 12.70 13.90 12.90 0 0 0 155.00 0.46 1.40 1.50 0 0 0
October 17, 2025 12.45 13.65 12.70 0 0 0 155.25 0.47 1.40 1.55 0 0 0
October 17, 2025 12.20 13.45 12.45 0 0 0 155.50 0.49 1.45 1.55 0 0 0
October 17, 2025 12.00 13.20 12.20 0 0 0 155.75 0.50 1.45 1.55 0 0 0
October 17, 2025 11.75 12.95 12.00 0 0 0 156.00 0.50 1.45 1.60 0 0 0
October 17, 2025 11.50 12.75 11.75 0 0 0 156.25 0.50 1.50 1.60 0 0 0
October 17, 2025 11.30 12.50 11.55 0 0 0 156.50 0.55 1.50 1.65 0 0 0
October 17, 2025 11.05 12.25 11.35 0 0 0 156.75 0.55 1.50 1.65 0 0 0
October 17, 2025 10.80 12.05 11.05 0 0 0 157.00 0.55 1.55 1.65 0 0 0
October 17, 2025 10.50 11.75 10.90 0 0 0 157.25 0.46 1.55 1.70 0 0 0
October 17, 2025 10.05 11.60 10.60 0 0 0 157.50 0.17 1.60 1.70 0 0 0
October 17, 2025 9.90 11.30 10.45 0 0 0 157.75 0.18 1.60 1.75 0 0 0
October 17, 2025 9.65 11.10 10.15 0 0 0 158.00 0.20 1.60 1.75 0 2 0
October 17, 2025 9.45 10.90 10.00 0 0 0 158.25 0.22 1.65 1.80 0 0 0
October 17, 2025 9.25 10.65 9.70 0 0 0 158.50 0.25 1.65 1.85 0 0 0
October 17, 2025 9.00 10.45 9.55 0 0 0 158.75 0.29 1.70 1.85 0 0 0
October 17, 2025 8.75 10.15 9.35 0 0 0 159.00 0.31 1.70 1.90 0 0 0
October 17, 2025 8.55 10.00 9.05 0 0 0 159.25 0.34 1.75 1.95 0 0 0
October 17, 2025 8.30 9.70 8.90 0 0 0 159.50 0.37 1.75 1.95 0 0 0
October 17, 2025 8.00 9.55 8.70 0 0 0 159.75 0.40 1.80 2.00 0 0 0
October 17, 2025 7.90 9.25 8.40 0 1 0 160.00 0.43 1.85 2.05 0 0 0
October 17, 2025 7.65 9.05 8.20 0 0 0 160.25 0.46 1.85 2.05 0 0 0
October 17, 2025 7.45 8.85 8.05 0 0 0 160.50 0.49 1.90 2.10 0 0 0
October 17, 2025 7.25 8.60 7.85 0 0 0 160.75 0.55 1.95 2.15 0 0 0
October 17, 2025 7.00 8.40 7.65 0 0 0 161.00 0.55 1.95 2.20 0 0 0
October 17, 2025 6.80 8.20 7.45 0 0 0 161.25 0.55 2.00 2.25 0 0 0
October 17, 2025 6.60 8.05 7.20 0 0 0 161.50 0.60 2.05 2.30 0 0 0
October 17, 2025 6.40 7.85 7.00 0 0 0 161.75 0.65 2.10 2.35 0 0 0
October 17, 2025 6.15 7.55 6.80 0 0 0 162.00 0.70 2.15 2.40 0 0 0
October 17, 2025 5.90 7.35 6.60 0 0 0 162.25 0.75 2.15 2.45 0 0 0
October 17, 2025 5.75 7.15 6.40 0 1 0 162.50 0.80 2.20 2.50 0 0 0
October 17, 2025 5.55 6.95 6.20 0 0 0 162.75 0.85 2.25 2.55 0 0 0
October 17, 2025 5.30 5.60 5.00 0 5 0 163.00 0.90 2.30 2.60 0 0 0
October 17, 2025 5.10 6.45 5.75 0 0 0 163.25 0.95 2.35 2.70 0 0 0
October 17, 2025 4.90 6.25 5.65 0 0 0 163.50 1.00 2.40 2.75 0 0 0
October 17, 2025 4.70 6.05 5.40 0 0 0 163.75 1.05 2.50 2.80 0 0 0
October 17, 2025 4.50 5.90 5.30 0 1 0 164.00 1.10 2.55 2.90 0 0 0
October 17, 2025 4.30 5.70 5.10 0 0 0 164.25 1.20 2.60 2.95 0 0 0
October 17, 2025 4.15 5.50 4.95 0 0 0 164.50 1.25 2.65 3.05 0 0 0
October 17, 2025 3.95 5.30 4.75 0 0 0 164.75 1.30 2.75 3.10 0 0 0
October 17, 2025 3.75 5.15 4.60 0 1 0 165.00 1.35 2.80 3.20 0 0 0
October 17, 2025 3.60 4.95 4.35 0 0 0 165.25 1.40 2.85 3.30 0 0 0
October 17, 2025 3.40 4.80 4.25 0 0 0 165.50 1.45 2.95 3.35 0 0 0
October 17, 2025 3.25 4.60 4.10 0 0 0 165.75 1.55 3.00 3.45 0 0 0
October 17, 2025 3.05 4.45 3.95 0 0 0 166.00 1.65 3.10 3.55 0 0 0
October 17, 2025 2.90 4.25 3.80 0 0 0 166.25 1.70 3.20 3.65 0 0 0
October 17, 2025 2.75 4.10 0 0 0 0 166.50 1.80 3.30 0 0 0 0
October 17, 2025 2.55 3.95 0 0 0 0 166.75 1.90 3.35 0 0 0 0
October 17, 2025 2.40 3.80 0 0 0 0 167.00 2.00 3.45 0 0 0 0
November 21, 2025 23.95 25.40 24.40 0 0 0 144.00 0.50 1.55 1.60 0 0 0
November 21, 2025 23.85 25.15 24.15 0 0 0 144.25 0.50 1.55 1.60 0 0 0
November 21, 2025 23.60 24.85 23.95 0 0 0 144.50 0.50 1.55 1.65 0 0 0
November 21, 2025 23.35 24.80 23.80 0 0 0 144.75 0.65 1.70 1.75 0 0 0
November 21, 2025 23.15 24.50 23.50 0 0 0 145.00 0.65 1.70 1.80 0 0 0
November 21, 2025 22.90 24.25 23.35 0 0 0 145.25 0.65 1.70 1.80 0 0 0
November 21, 2025 22.65 24.05 23.10 0 0 0 145.50 0.65 1.75 1.80 0 0 0
November 21, 2025 22.40 23.85 22.85 0 0 0 145.75 0.70 1.75 1.80 0 0 0
November 21, 2025 22.20 23.55 22.65 0 0 0 146.00 0.70 1.75 1.85 0 0 0
November 21, 2025 22.35 23.55 22.65 0 0 0 146.25 0.80 2.00 2.10 0 0 0
November 21, 2025 22.10 23.35 22.40 0 0 0 146.50 0.80 2.05 2.10 0 0 0
November 21, 2025 21.85 23.15 22.10 0 0 0 146.75 0.80 2.05 2.10 0 0 0
November 21, 2025 21.60 22.85 21.95 0 0 0 147.00 0.80 2.05 2.15 0 0 0
November 21, 2025 21.40 22.65 21.70 0 0 0 147.25 0.85 2.05 2.15 0 0 0
November 21, 2025 21.15 22.40 21.40 0 0 0 147.50 0.85 2.10 2.15 0 0 0
November 21, 2025 20.90 22.20 21.25 0 0 0 147.75 0.85 2.10 2.20 0 0 0
November 21, 2025 20.70 21.90 21.00 0 0 0 148.00 0.90 2.10 2.20 0 0 0
November 21, 2025 20.45 21.70 20.70 0 0 0 148.25 0.90 2.15 2.20 0 0 0
November 21, 2025 20.20 21.50 20.55 0 0 0 148.50 0.90 2.15 2.25 0 0 0
November 21, 2025 19.95 21.20 20.30 0 0 0 148.75 0.90 2.15 2.25 0 0 0
November 21, 2025 19.75 21.00 20.00 0 0 0 149.00 0.95 2.15 2.25 0 0 0
November 21, 2025 19.50 20.80 19.85 0 0 0 149.25 0.95 2.20 2.30 0 0 0
November 21, 2025 19.25 20.50 19.60 0 0 0 149.50 0.95 2.20 2.30 0 0 0
November 21, 2025 19.05 20.30 19.40 0 0 0 149.75 1.00 2.20 2.30 0 0 0
November 21, 2025 18.80 20.10 19.15 0 0 0 150.00 1.00 2.25 2.35 0 1 0
November 21, 2025 18.60 19.85 18.85 0 0 0 150.25 1.00 2.25 2.35 0 0 0
November 21, 2025 18.35 19.65 18.70 0 0 0 150.50 1.05 2.25 2.40 0 0 0
November 21, 2025 18.10 19.40 18.45 0 0 0 150.75 1.05 2.30 2.40 0 0 0
November 21, 2025 17.90 19.15 18.25 0 0 0 151.00 1.10 2.30 2.40 0 0 0
November 21, 2025 17.65 18.95 18.00 0 0 0 151.25 1.10 2.35 2.45 0 0 0
November 21, 2025 17.45 18.65 17.80 0 0 0 151.50 1.10 2.35 2.45 0 0 0
November 21, 2025 17.20 18.50 17.55 0 0 0 151.75 1.15 2.35 2.50 0 0 0
November 21, 2025 16.95 18.20 17.35 0 0 0 152.00 1.15 2.40 2.50 0 0 0
November 21, 2025 16.75 18.00 17.10 0 0 0 152.25 1.20 2.40 2.55 0 0 0
November 21, 2025 16.50 17.75 16.90 0 0 0 152.50 1.20 2.45 2.55 0 0 0
November 21, 2025 16.30 17.55 16.65 0 0 0 152.75 1.20 2.45 2.60 0 0 0
November 21, 2025 16.05 17.35 16.45 0 0 0 153.00 1.25 2.45 2.60 0 0 0
November 21, 2025 15.35 17.10 16.20 0 0 0 153.25 1.25 2.50 2.65 0 0 0
November 21, 2025 15.60 16.90 16.00 0 0 0 153.50 1.30 2.50 2.65 0 0 0
November 21, 2025 15.40 16.65 15.70 0 0 0 153.75 1.30 2.55 2.70 0 0 0
November 21, 2025 15.15 16.45 15.55 0 0 0 154.00 1.35 2.55 2.70 0 0 0
November 21, 2025 14.95 16.20 15.35 0 0 0 154.25 1.40 2.60 2.75 0 0 0
November 21, 2025 14.70 15.95 15.10 0 0 0 154.50 1.40 2.60 2.75 0 0 0
November 21, 2025 14.50 15.75 14.90 0 0 0 154.75 1.40 2.65 2.80 0 0 0
November 21, 2025 13.70 15.50 14.60 0 0 0 155.00 1.45 2.70 2.85 0 0 0
November 21, 2025 14.05 15.35 14.45 0 0 0 155.25 1.50 2.70 2.85 0 0 0
November 21, 2025 13.25 15.05 14.25 0 0 0 155.50 1.50 2.75 2.90 0 0 0
November 21, 2025 13.60 14.90 13.95 0 0 0 155.75 1.55 2.75 2.95 0 0 0
November 21, 2025 13.40 14.70 13.80 0 0 0 156.00 1.60 2.80 2.95 0 0 0
November 21, 2025 13.20 14.40 13.60 0 0 0 156.25 1.60 2.85 3.00 0 0 0
November 21, 2025 12.40 14.25 13.40 0 0 0 156.50 1.65 2.85 3.05 0 0 0
November 21, 2025 12.75 14.05 13.10 0 0 0 156.75 1.65 2.90 3.10 0 0 0
November 21, 2025 12.55 13.80 12.95 0 0 0 157.00 1.70 2.95 3.10 0 0 0
November 21, 2025 11.75 13.60 12.75 0 0 0 157.25 1.75 2.95 3.15 0 0 0
November 21, 2025 12.10 13.40 12.55 0 0 0 157.50 1.80 3.00 3.20 0 0 0
November 21, 2025 11.90 13.15 12.35 0 0 0 157.75 1.85 3.05 3.25 0 0 0
November 21, 2025 11.70 12.90 12.05 0 0 0 158.00 1.85 3.05 3.30 0 0 0
November 21, 2025 11.45 12.75 11.90 0 0 0 158.25 1.90 3.10 3.35 0 0 0
November 21, 2025 10.70 12.55 11.70 0 0 0 158.50 1.95 3.15 3.35 0 0 0
November 21, 2025 11.05 12.35 11.50 0 0 0 158.75 1.95 3.20 3.40 0 0 0
November 21, 2025 10.85 11.95 11.20 0 0 0 159.00 2.00 3.25 3.45 0 0 0
November 21, 2025 10.65 11.80 11.00 0 0 0 159.25 2.05 3.30 3.50 0 0 0
November 21, 2025 10.45 11.60 10.80 0 0 0 159.50 2.10 3.30 3.55 0 0 0
November 21, 2025 9.95 11.35 10.60 0 0 0 159.75 2.10 3.35 3.60 0 0 0
November 21, 2025 9.75 11.15 10.50 0 0 0 160.00 2.20 3.40 3.65 0 0 0
November 21, 2025 9.55 10.95 10.30 0 0 0 160.25 2.10 3.45 3.70 0 0 0
November 21, 2025 9.30 10.75 10.10 0 0 0 160.50 2.15 3.50 3.75 0 0 0
November 21, 2025 9.10 10.55 9.90 0 0 0 160.75 2.20 3.55 3.85 0 0 0
November 21, 2025 8.95 10.35 9.65 0 0 0 161.00 2.25 3.60 3.90 0 0 0
November 21, 2025 8.75 10.15 9.45 0 0 0 161.25 2.30 3.65 3.95 0 0 0
November 21, 2025 8.55 9.95 9.25 0 0 0 161.50 2.35 3.70 4.00 0 0 0
November 21, 2025 8.35 9.75 9.15 0 0 0 161.75 2.40 3.75 4.05 0 0 0
November 21, 2025 8.15 9.55 8.95 0 0 0 162.00 2.45 3.80 4.15 0 0 0
November 21, 2025 7.95 9.45 8.70 0 0 0 162.25 2.55 3.90 4.20 0 0 0
November 21, 2025 7.75 9.20 8.60 0 0 0 162.50 2.60 3.95 4.25 0 0 0
November 21, 2025 7.55 9.00 8.40 0 0 0 162.75 2.65 4.00 4.35 0 0 0
November 21, 2025 7.40 8.80 8.15 0 0 0 163.00 2.70 4.05 4.40 0 0 0
November 21, 2025 7.20 8.70 8.05 0 0 0 163.25 2.80 4.15 4.45 0 0 0
November 21, 2025 7.00 8.45 7.80 0 0 0 163.50 2.85 4.20 4.55 0 0 0
November 21, 2025 6.85 8.25 7.70 0 0 0 163.75 2.90 4.25 4.60 0 0 0
November 21, 2025 6.65 8.15 7.45 0 0 0 164.00 3.00 4.35 4.70 0 0 0
November 21, 2025 6.45 7.90 7.35 0 0 0 164.25 3.05 4.40 4.80 0 0 0
November 21, 2025 6.30 7.80 7.10 0 0 0 164.50 3.25 4.50 4.85 0 0 0
November 21, 2025 6.10 7.55 7.00 0 0 0 164.75 3.20 4.55 4.95 0 0 0
November 21, 2025 5.95 7.45 6.85 0 0 0 165.00 3.30 4.65 5.05 0 0 0
November 21, 2025 5.75 7.20 6.60 0 0 0 165.25 3.35 4.70 5.10 0 0 0
November 21, 2025 5.60 7.10 6.50 0 0 0 165.50 3.45 4.80 5.20 0 0 0
November 21, 2025 5.40 6.85 6.35 0 0 0 165.75 3.55 4.85 5.30 0 0 0
November 21, 2025 5.25 6.75 6.20 0 0 0 166.00 3.60 4.95 5.40 0 0 0
November 21, 2025 5.40 6.55 5.95 0 0 0 166.25 3.70 5.05 5.50 0 0 0
November 21, 2025 5.15 6.35 0 0 0 0 166.50 3.80 5.10 0 0 0 0
November 21, 2025 5.00 6.20 0 0 0 0 166.75 3.90 5.20 0 0 0 0
November 21, 2025 4.85 6.10 0 0 0 0 167.00 4.00 5.30 0 0 0 0
December 19, 2025 72.55 74.25 73.20 0 0 0 95.00 0.02 1.15 1.15 0 0 0
December 19, 2025 67.65 69.35 68.20 0 0 0 100.00 0.02 1.20 1.20 0 0 0
December 19, 2025 57.75 59.50 58.45 0 6 0 110.00 0.14 1.35 1.35 0 2 0
December 19, 2025 48.00 49.85 48.75 0 2 0 120.00 0.35 1.55 1.60 0 1 0
December 19, 2025 38.35 40.15 39.15 0 11 0 130.00 0.49 1.85 1.85 0 2 0
December 19, 2025 28.65 30.25 29.20 0 7 0 140.00 0.85 2.15 2.20 0 3 0
December 19, 2025 21.15 22.75 21.70 0 0 0 148.00 1.30 2.60 2.70 0 0 0
December 19, 2025 20.90 22.55 21.60 0 0 0 148.25 1.30 2.60 2.75 0 0 0
December 19, 2025 20.70 22.25 21.25 0 0 0 148.50 1.35 2.65 2.75 0 0 0
December 19, 2025 20.45 22.10 21.15 0 0 0 148.75 1.35 2.65 2.80 0 0 0
December 19, 2025 19.90 21.80 20.80 0 0 0 149.00 1.35 2.70 2.80 0 0 0
December 19, 2025 19.70 21.55 20.65 0 0 0 149.25 1.45 2.70 2.85 0 0 0
December 19, 2025 19.45 21.35 20.35 0 0 0 149.50 0.30 2.70 2.85 0 0 0
December 19, 2025 18.70 21.10 20.25 0 0 0 149.75 0.33 2.75 2.85 0 0 0
December 19, 2025 18.55 20.90 19.90 0 4 0 150.00 0.35 2.75 2.90 0 3 0
December 19, 2025 18.25 20.65 19.70 0 0 0 150.25 0.37 2.80 2.90 0 0 0
December 19, 2025 18.10 20.45 19.55 0 0 0 150.50 0.40 2.80 2.95 0 0 0
December 19, 2025 17.80 20.20 19.25 0 0 0 150.75 0.43 2.85 3.00 0 0 0
December 19, 2025 17.60 20.00 19.00 0 0 0 151.00 0.44 2.85 3.00 0 0 0
December 19, 2025 17.35 19.75 18.90 0 0 0 151.25 0.48 2.90 3.05 0 0 0
December 19, 2025 17.15 19.55 18.65 0 0 0 151.50 0.49 2.90 3.05 0 0 0
December 19, 2025 16.90 19.30 18.45 0 0 0 151.75 0.55 2.95 3.10 0 0 0
December 19, 2025 16.25 18.65 17.70 0 0 0 152.50 0.60 3.00 3.20 0 0 0
December 19, 2025 16.10 18.40 17.60 0 0 0 152.75 0.65 3.05 3.20 0 0 0
December 19, 2025 15.80 18.20 17.35 0 0 0 153.00 0.70 3.10 3.25 0 0 0
December 19, 2025 15.60 18.00 17.05 0 0 0 153.25 0.70 3.10 3.25 0 0 0
December 19, 2025 15.45 17.75 16.95 0 0 0 153.50 0.75 3.15 3.30 0 0 0
December 19, 2025 15.15 17.55 16.70 0 0 0 153.75 0.75 3.15 3.35 0 0 0
December 19, 2025 14.95 17.40 16.40 0 0 0 154.00 0.80 3.20 3.40 0 0 0
December 19, 2025 14.70 17.10 16.30 0 1 0 154.25 0.85 3.25 3.40 0 0 0
December 19, 2025 14.50 16.90 16.10 0 0 0 154.50 0.85 3.25 3.45 0 0 0
December 19, 2025 14.30 16.70 15.85 0 0 0 154.75 0.90 3.30 3.50 0 0 0
December 19, 2025 14.15 16.45 15.70 0 0 0 155.00 0.95 3.35 3.50 0 1 0
December 19, 2025 13.85 16.25 15.35 0 0 0 155.25 0.95 3.35 3.55 0 0 0
December 19, 2025 13.65 16.10 15.25 0 0 0 155.50 1.00 3.40 3.60 0 0 0
December 19, 2025 13.45 15.90 15.05 0 0 0 155.75 1.05 3.45 3.65 0 0 0
December 19, 2025 13.20 15.60 14.80 0 0 0 156.00 1.05 3.45 3.70 0 0 0
December 19, 2025 13.00 15.40 14.55 0 0 0 156.25 1.10 3.50 3.70 0 0 0
December 19, 2025 12.80 15.20 14.45 0 0 0 156.50 1.15 3.55 3.75 0 0 0
December 19, 2025 12.60 15.00 14.15 0 0 0 156.75 1.20 3.60 3.80 0 0 0
December 19, 2025 12.40 14.85 13.95 0 0 0 157.00 1.25 3.65 3.85 0 0 0
December 19, 2025 12.25 14.55 13.75 0 0 0 157.25 1.25 3.65 3.90 0 0 0
December 19, 2025 11.95 14.35 13.55 0 0 0 157.50 1.30 3.70 3.95 0 0 0
December 19, 2025 11.75 14.15 13.35 0 0 0 157.75 1.35 3.75 4.00 0 0 0
December 19, 2025 11.55 13.95 13.15 0 0 0 158.00 1.40 3.80 4.05 0 0 0
December 19, 2025 11.35 13.75 12.95 0 0 0 158.25 1.45 3.85 4.10 0 0 0
December 19, 2025 11.15 13.55 12.75 0 0 0 158.50 1.50 3.90 4.15 0 0 0
December 19, 2025 10.95 13.35 12.60 0 0 0 158.75 1.55 3.95 4.20 0 0 0
December 19, 2025 10.75 13.15 12.45 0 0 0 159.00 1.60 4.00 4.25 0 0 0
December 19, 2025 10.55 12.95 12.15 0 0 0 159.25 1.65 4.05 4.30 0 0 0
December 19, 2025 10.35 12.75 11.95 0 0 0 159.50 1.70 4.10 4.35 0 0 0
December 19, 2025 10.15 12.55 11.75 0 0 0 159.75 1.75 4.15 4.40 0 0 0
December 19, 2025 9.95 12.35 11.55 0 2 0 160.00 1.80 4.20 4.45 0 1 0
December 19, 2025 9.75 12.05 11.35 0 0 0 160.25 1.85 4.25 4.55 0 0 0
December 19, 2025 9.55 11.85 11.20 0 0 0 160.50 1.90 4.30 4.60 0 0 0
December 19, 2025 9.35 11.75 11.00 0 0 0 160.75 1.95 4.35 4.65 0 0 0
December 19, 2025 9.15 11.45 10.80 0 0 0 161.00 2.00 4.40 4.70 0 0 0
December 19, 2025 9.00 11.25 10.65 0 0 0 161.25 2.05 4.45 4.80 0 0 0
December 19, 2025 8.80 11.10 10.45 0 0 0 161.50 2.15 4.55 4.85 0 0 0
December 19, 2025 8.60 10.90 10.25 0 0 0 161.75 2.20 4.60 4.90 0 0 0
December 19, 2025 8.40 10.70 10.10 0 0 0 162.00 2.25 4.65 5.00 0 0 0
December 19, 2025 8.20 10.55 9.90 0 0 0 162.25 2.30 4.70 5.05 0 0 0
December 19, 2025 8.05 10.35 9.70 0 0 0 162.50 2.35 4.75 5.05 0 0 0
December 19, 2025 7.85 10.20 9.55 0 0 0 162.75 2.45 4.85 5.20 0 0 0
December 19, 2025 7.65 10.00 9.35 0 0 0 163.00 2.50 4.85 5.25 0 0 0
December 19, 2025 7.50 9.80 9.20 0 0 0 163.25 2.60 5.00 5.35 0 0 0
December 19, 2025 7.30 9.65 9.00 0 0 0 163.50 2.65 5.00 5.40 0 0 0
December 19, 2025 7.15 9.45 8.85 0 0 0 163.75 2.70 5.10 5.50 0 0 0
December 19, 2025 6.95 9.25 8.70 0 0 0 164.00 2.80 5.20 5.60 0 0 0
December 19, 2025 6.80 9.10 8.45 0 0 0 164.25 2.85 5.25 5.65 0 0 0
December 19, 2025 6.60 8.90 8.30 0 0 0 164.50 2.95 5.35 5.75 0 0 0
December 19, 2025 6.45 8.75 8.20 0 0 0 164.75 3.00 5.40 5.85 0 0 0
December 19, 2025 6.25 8.55 7.95 0 0 0 165.00 3.10 5.50 5.90 0 0 0
December 19, 2025 6.10 8.40 7.75 0 0 0 165.25 3.20 5.60 6.00 0 0 0
December 19, 2025 5.90 8.25 7.60 0 0 0 165.50 3.25 5.65 6.10 0 0 0
December 19, 2025 5.75 8.05 7.55 0 0 0 165.75 3.35 5.75 6.20 0 0 0
December 19, 2025 5.60 7.90 7.40 0 0 0 166.00 3.45 5.85 6.30 0 0 0
December 19, 2025 5.40 7.70 7.10 0 0 0 166.25 3.60 5.90 6.40 0 0 0
December 19, 2025 5.25 7.55 0 0 0 0 166.50 3.60 6.00 0 0 0 0
December 19, 2025 5.10 7.40 0 0 0 0 166.75 3.70 6.10 0 0 0 0
December 19, 2025 4.95 7.25 0 0 0 0 167.00 3.80 6.20 0 0 0 0
December 19, 2025 3.20 5.50 5.05 0 2 0 170.00 5.15 7.45 8.05 0 0 0
December 19, 2025 0.03 1.95 1.80 0 1 0 180.00 12.70 14.25 15.30 0 0 0
January 16, 2026 13.45 16.30 15.45 0 0 0 156.00 1.35 4.05 4.30 0 0 0
January 16, 2026 13.25 16.10 15.25 0 0 0 156.25 1.40 4.10 4.35 0 0 0
January 16, 2026 13.05 15.90 15.05 0 0 0 156.50 1.45 4.15 4.40 0 0 0
January 16, 2026 12.85 15.65 14.85 0 0 0 156.75 1.50 4.20 4.45 0 0 0
January 16, 2026 12.80 15.75 15.05 0 0 0 157.00 1.80 4.50 4.75 0 0 0
January 16, 2026 12.70 15.55 14.70 0 0 0 157.25 1.85 4.55 4.80 0 0 0
January 16, 2026 12.50 15.35 14.50 0 0 0 157.50 1.90 4.60 4.85 0 0 0
January 16, 2026 12.30 15.15 14.30 0 0 0 157.75 1.95 4.65 4.90 0 0 0
January 16, 2026 12.10 14.95 14.10 0 0 0 158.00 2.00 4.70 4.95 0 0 0
January 16, 2026 11.90 14.75 14.05 0 0 0 158.25 2.05 4.75 5.05 0 0 0
January 16, 2026 11.70 14.60 13.70 0 0 0 158.50 2.10 4.80 5.10 0 0 0
January 16, 2026 11.50 14.40 13.55 0 0 0 158.75 2.15 4.85 5.15 0 0 0
January 16, 2026 11.25 14.20 13.35 0 0 0 159.00 2.20 4.90 5.20 0 0 0
January 16, 2026 11.10 14.00 13.20 0 0 0 159.25 2.30 5.00 5.25 0 0 0
January 16, 2026 10.90 13.80 13.00 0 0 0 159.50 2.35 5.05 5.35 0 0 0
January 16, 2026 10.70 13.60 12.75 0 0 0 159.75 2.40 5.10 5.40 0 0 0
January 16, 2026 10.55 13.40 12.55 0 0 0 160.00 2.45 5.15 5.45 0 0 0
January 16, 2026 10.35 13.25 12.40 0 0 0 160.25 2.50 5.20 5.50 0 0 0
January 16, 2026 10.15 13.05 12.10 0 0 0 160.50 2.55 5.25 5.60 0 0 0
January 16, 2026 9.95 12.85 11.90 0 0 0 160.75 2.65 5.35 5.65 0 0 0
January 16, 2026 9.80 12.65 11.75 0 0 0 161.00 2.70 5.40 5.75 0 0 0
January 16, 2026 9.60 12.20 11.55 0 0 0 161.25 2.75 5.45 5.80 0 0 0
January 16, 2026 9.40 12.05 11.40 0 0 0 161.50 2.85 5.55 5.85 0 0 0
January 16, 2026 9.15 11.90 11.20 0 0 0 161.75 2.90 5.60 5.95 0 0 0
January 16, 2026 9.05 11.65 11.05 0 0 0 162.00 2.95 5.65 6.00 0 0 0
January 16, 2026 8.85 11.50 10.85 0 0 0 162.25 3.05 5.75 6.10 0 0 0
January 16, 2026 8.70 11.30 10.70 0 0 0 162.50 3.10 5.80 6.15 0 0 0
January 16, 2026 8.50 11.15 10.50 0 0 0 162.75 3.20 5.90 6.25 0 0 0
January 16, 2026 8.30 10.95 10.35 0 0 0 163.00 3.25 5.95 6.30 0 0 0
January 16, 2026 8.15 10.80 10.10 0 0 0 163.25 3.35 6.05 6.40 0 0 0
January 16, 2026 7.95 10.60 9.95 0 0 0 163.50 3.40 6.10 6.50 0 0 0
January 16, 2026 7.80 10.45 9.85 0 0 0 163.75 3.50 6.20 6.55 0 0 0
January 16, 2026 7.65 10.25 9.60 0 0 0 164.00 3.55 6.25 6.65 0 0 0
January 16, 2026 7.45 10.05 9.45 0 0 0 164.25 3.65 6.35 6.75 0 0 0
January 16, 2026 7.30 9.90 9.35 0 0 0 164.50 3.70 6.40 6.80 0 0 0
January 16, 2026 7.10 9.70 9.10 0 0 0 164.75 3.80 6.50 6.90 0 0 0
January 16, 2026 6.95 9.55 8.95 0 0 0 165.00 3.90 6.60 7.00 0 0 0
January 16, 2026 6.80 9.40 8.80 0 0 0 165.25 3.95 6.65 7.10 0 0 0
January 16, 2026 6.60 9.20 8.70 0 0 0 165.50 4.05 6.75 7.20 0 0 0
January 16, 2026 6.45 9.05 8.55 0 0 0 165.75 4.15 6.85 7.30 0 0 0
January 16, 2026 6.30 8.90 8.40 0 0 0 166.00 4.25 6.95 7.40 0 0 0
January 16, 2026 6.15 8.75 8.25 0 0 0 166.25 4.40 7.00 7.45 0 0 0
January 16, 2026 6.00 8.60 0 0 0 0 166.50 4.40 7.10 0 0 0 0
January 16, 2026 5.80 8.40 0 0 0 0 166.75 4.50 7.20 0 0 0 0
January 16, 2026 5.65 8.25 0 0 0 0 167.00 4.60 7.30 0 0 0 0
February 20, 2026 13.40 15.30 14.55 0 0 0 158.50 3.85 5.35 5.65 0 0 0
February 20, 2026 13.20 15.15 14.40 0 0 0 158.75 3.90 5.40 5.70 0 0 0
February 20, 2026 12.95 14.95 14.20 0 0 0 159.00 3.95 5.45 5.75 0 0 0
February 20, 2026 12.85 14.75 14.05 0 0 0 159.25 4.05 5.55 5.85 0 0 0
February 20, 2026 12.60 14.60 13.85 0 0 0 159.50 4.10 5.60 5.95 0 0 0
February 20, 2026 12.40 14.40 13.70 0 0 0 159.75 4.15 5.70 6.00 0 0 0
February 20, 2026 12.30 14.30 13.55 0 0 0 160.00 4.30 5.80 6.15 0 0 0
February 20, 2026 12.10 14.10 13.35 0 0 0 160.25 4.35 5.85 6.20 0 0 0
February 20, 2026 12.00 13.90 13.20 0 0 0 160.50 4.40 5.95 6.25 0 0 0
February 20, 2026 11.75 13.75 13.00 0 0 0 160.75 4.50 6.00 6.35 0 0 0
February 20, 2026 11.55 13.55 12.85 0 0 0 161.00 4.55 6.05 6.40 0 0 0
February 20, 2026 11.45 13.35 12.65 0 0 0 161.25 4.65 6.15 6.50 0 0 0
February 20, 2026 11.20 13.20 12.50 0 0 0 161.50 4.70 6.20 6.55 0 0 0
February 20, 2026 11.10 13.00 12.30 0 0 0 161.75 4.75 6.30 6.65 0 0 0
February 20, 2026 10.85 12.85 12.15 0 25 0 162.00 4.85 6.35 6.70 0 0 0
February 20, 2026 10.75 12.75 11.90 0 0 0 162.25 5.05 6.50 6.90 0 0 0
February 20, 2026 10.60 12.55 11.75 0 0 0 162.50 5.05 6.60 7.00 0 0 0
February 20, 2026 10.40 12.40 11.60 0 0 0 162.75 5.15 6.70 7.05 0 0 0
February 20, 2026 10.35 12.20 11.40 0 0 0 163.00 5.20 6.75 7.15 0 0 0
February 20, 2026 10.40 12.20 11.50 0 0 0 163.25 5.35 7.10 7.45 0 0 0
February 20, 2026 10.25 12.05 11.15 0 0 0 163.50 5.40 7.15 7.55 0 0 0
February 20, 2026 10.05 11.80 11.10 0 0 0 163.75 5.50 7.25 7.65 0 0 0
February 20, 2026 9.85 11.65 11.00 0 0 0 164.00 5.60 7.30 7.70 0 0 0
February 20, 2026 9.70 11.40 10.75 0 0 0 164.25 5.65 7.40 7.80 0 0 0
February 20, 2026 9.55 11.25 10.60 0 0 0 164.50 5.70 7.50 7.90 0 0 0
February 20, 2026 9.40 11.05 10.45 0 0 0 164.75 5.85 7.55 8.00 0 0 0
February 20, 2026 9.20 10.90 10.30 0 0 0 165.00 5.90 7.65 8.05 0 0 0
February 20, 2026 9.05 10.75 10.20 0 0 0 165.25 5.95 7.75 8.15 0 0 0
February 20, 2026 8.90 10.60 10.05 0 0 0 165.50 6.05 7.85 8.25 0 0 0
February 20, 2026 8.75 10.40 9.90 0 0 0 165.75 6.15 7.90 8.35 0 0 0
February 20, 2026 8.55 10.25 9.75 0 0 0 166.00 6.25 8.00 8.45 0 0 0
February 20, 2026 8.40 10.10 9.50 0 0 0 166.25 6.35 8.10 8.55 0 0 0
February 20, 2026 8.25 9.95 0 0 0 0 166.50 6.45 8.20 0 0 0 0
February 20, 2026 8.10 9.80 0 0 0 0 166.75 6.55 8.30 0 0 0 0
February 20, 2026 7.95 9.60 0 0 0 0 167.00 6.65 8.40 0 0 0 0
March 20, 2026 72.40 74.50 73.60 0 0 0 95.00 0.02 1.45 1.45 0 0 0
March 20, 2026 67.60 69.70 68.80 0 0 0 100.00 0.02 1.60 1.60 0 0 0
March 20, 2026 57.85 60.15 59.25 0 0 0 110.00 0.27 1.90 1.90 0 0 0
March 20, 2026 48.50 50.70 49.85 0 1 0 120.00 0.60 2.25 2.30 0 2 0
March 20, 2026 39.05 41.45 40.30 0 16 0 130.00 1.00 2.65 2.70 0 0 0
March 20, 2026 29.85 32.00 31.20 0 1 0 140.00 1.65 3.30 3.40 0 2 0
March 20, 2026 21.10 23.25 22.25 0 10 0 150.00 2.85 4.45 4.65 0 0 0
March 20, 2026 13.15 15.20 14.50 0 0 0 160.00 4.90 6.50 6.85 0 0 0
March 20, 2026 6.95 8.65 8.10 0 0 0 170.00 8.45 10.00 10.55 0 0 0
March 20, 2026 2.50 4.15 3.85 0 0 0 180.00 13.80 15.80 16.60 0 0 0
March 20, 2026 0.27 1.90 1.75 0 0 0 190.00 21.65 24.60 25.50 0 0 0
March 20, 2026 0.01 1.15 1.15 0 0 0 200.00 31.65 34.60 35.50 0 0 0
June 19, 2026 49.55 52.05 51.10 0 0 0 120.00 0.90 2.85 2.90 0 0 0
June 19, 2026 40.25 42.85 41.85 0 0 0 130.00 1.45 3.40 3.45 0 0 0
June 19, 2026 31.30 33.85 32.95 0 0 0 140.00 2.30 4.25 4.40 0 0 0
June 19, 2026 22.85 25.40 24.50 0 0 0 150.00 3.75 5.70 5.90 0 5 0
June 19, 2026 15.25 17.50 16.75 0 0 0 160.00 5.95 7.95 8.30 0 0 0
June 19, 2026 9.05 11.05 10.45 0 0 0 170.00 9.55 11.50 12.00 0 0 0
June 19, 2026 4.25 6.25 5.85 0 0 0 180.00 14.65 16.90 17.65 0 0 0
June 19, 2026 1.25 3.20 3.00 0 0 0 190.00 22.15 24.75 25.70 0 0 0
June 19, 2026 0.01 1.75 1.70 0 0 0 200.00 31.95 34.50 35.55 0 0 0