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: June 22, 2025 at 2:33 p.m.   (Real-time)

  • Last price: 149.360
  • Net change: 0.060
  • Bid price: 149.280
  • Ask price: 149.590
  • 30-day historical volatility: 16.33%
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: 244
Volume: 7
Open interest: 52
Volume: 0
July 18, 2025 31.35 32.15 32.15 0 0 0 118.25 0.02 2.45 2.45 0 2 0
July 18, 2025 31.05 31.85 31.85 0 0 0 118.50 0.02 2.45 2.45 0 0 0
July 18, 2025 30.75 31.60 31.60 0 0 0 118.75 0.02 2.45 2.45 0 0 0
July 18, 2025 30.60 31.35 31.35 0 0 0 119.00 0.02 2.45 2.45 0 0 0
July 18, 2025 30.30 31.00 31.00 0 0 0 119.25 0.02 2.45 2.45 0 0 0
July 18, 2025 30.00 30.90 30.90 0 0 0 119.50 0.02 2.45 2.45 0 0 0
July 18, 2025 29.85 30.70 30.40 0 0 0 119.75 0.02 2.50 2.50 0 0 0
July 18, 2025 29.55 30.25 30.25 0 0 0 120.00 0.02 2.50 2.50 0 0 0
July 18, 2025 29.40 30.20 29.90 0 0 0 120.25 0.02 2.50 2.50 0 0 0
July 18, 2025 29.00 29.95 29.65 0 0 0 120.50 0.02 2.50 2.50 0 0 0
July 18, 2025 28.90 29.70 29.40 0 0 0 120.75 0.02 2.50 2.50 0 0 0
July 18, 2025 28.65 29.50 29.15 0 0 0 121.00 0.02 2.50 2.50 0 0 0
July 18, 2025 28.40 29.25 28.90 0 0 0 121.25 0.02 2.50 2.50 0 0 0
July 18, 2025 28.10 28.80 28.80 0 0 0 121.50 0.02 2.50 2.50 0 0 0
July 18, 2025 27.90 28.45 28.45 0 0 0 121.75 0.02 2.50 2.50 0 0 0
July 18, 2025 27.50 28.50 28.50 0 0 0 122.00 0.02 2.50 2.50 0 0 0
July 18, 2025 27.40 27.95 27.95 0 0 0 122.25 0.02 2.55 2.55 0 0 0
July 18, 2025 27.15 27.70 27.70 0 0 0 122.50 0.02 2.55 2.55 0 0 0
July 18, 2025 26.95 27.45 27.45 0 0 0 122.75 0.02 2.55 2.55 0 0 0
July 18, 2025 26.70 27.25 27.25 0 0 0 123.00 0.02 2.55 2.55 0 0 0
July 18, 2025 26.45 26.95 26.95 0 0 0 123.25 0.02 2.55 2.55 0 0 0
July 18, 2025 26.20 26.75 26.75 0 0 0 123.50 0.02 2.55 2.55 0 0 0
July 18, 2025 25.95 26.50 26.50 0 0 0 123.75 0.02 2.55 2.55 0 0 0
July 18, 2025 25.65 26.55 26.55 0 0 0 124.00 0.02 2.55 2.55 0 0 0
July 18, 2025 25.45 26.00 26.00 0 0 0 124.25 0.02 2.55 2.55 0 0 0
July 18, 2025 25.20 25.75 25.75 0 0 0 124.50 0.02 2.60 2.60 0 2 0
July 18, 2025 24.90 25.50 25.50 0 0 0 124.75 0.02 2.60 2.60 0 0 0
July 18, 2025 24.65 25.30 25.30 0 0 0 125.00 0.02 2.60 2.60 0 0 0
July 18, 2025 24.45 25.10 25.10 0 0 0 125.25 0.02 2.65 2.65 0 5 0
July 18, 2025 24.20 24.80 24.80 0 0 0 125.50 0.02 2.60 2.60 0 0 0
July 18, 2025 23.95 24.75 24.75 0 0 0 125.75 0.02 2.60 2.60 0 0 0
July 18, 2025 23.65 24.55 24.55 0 0 0 126.00 0.02 2.60 2.60 0 0 0
July 18, 2025 23.40 24.30 24.30 0 0 0 126.25 0.02 2.65 2.65 0 0 0
July 18, 2025 23.10 23.85 23.85 0 0 0 126.50 0.02 2.65 2.65 0 0 0
July 18, 2025 22.90 23.55 23.55 0 0 0 126.75 0.02 0.75 0.75 0 0 0
July 18, 2025 22.75 23.40 23.40 0 0 0 127.00 0.02 0.75 0.75 0 2 0
July 18, 2025 22.50 23.20 23.20 0 0 0 127.25 0.02 0.80 0.80 0 0 0
July 18, 2025 22.25 22.85 22.85 0 0 0 127.50 0.02 0.80 0.80 0 0 0
July 18, 2025 22.00 22.70 22.70 0 0 0 127.75 0.02 0.75 0.75 0 0 0
July 18, 2025 21.75 22.45 22.45 0 0 0 128.00 0.02 0.80 0.80 0 0 0
July 18, 2025 21.50 22.20 22.20 0 0 0 128.25 0.03 0.80 0.80 0 0 0
July 18, 2025 21.25 21.85 21.85 0 0 0 128.50 0.04 0.85 0.85 0 0 0
July 18, 2025 16.60 21.60 21.60 0 0 0 128.75 0.04 0.85 0.85 0 0 0
July 18, 2025 20.75 21.40 21.40 0 0 0 129.00 0.05 0.80 0.80 0 0 0
July 18, 2025 16.15 21.15 21.15 0 0 0 129.25 0.06 0.85 0.85 0 0 0
July 18, 2025 16.05 21.05 21.05 0 0 0 129.50 0.07 0.85 0.85 0 0 0
July 18, 2025 19.95 20.80 20.80 0 0 0 129.75 0.08 0.85 0.85 0 0 0
July 18, 2025 19.80 20.70 20.70 -1.00 0 5 130.00 0.08 0.90 0.90 0 0 0
July 18, 2025 19.50 20.30 20.30 0 0 0 130.25 0.09 0.90 0.90 0 0 0
July 18, 2025 17.85 22.85 20.35 0 0 0 130.50 0.10 0.85 0.85 0 0 0
July 18, 2025 19.05 19.70 19.70 0 0 0 130.75 0.11 0.90 0.90 0 0 0
July 18, 2025 18.70 19.45 19.45 0 0 0 131.00 0.12 0.90 0.90 0 1 0
July 18, 2025 15.10 19.20 19.20 0 0 0 131.25 0.13 0.90 0.90 0 0 0
July 18, 2025 14.75 18.95 18.95 0 0 0 131.50 0.14 0.95 0.95 0 0 0
July 18, 2025 13.75 18.75 18.75 0 0 0 131.75 0.15 0.90 0.90 0 0 0
July 18, 2025 13.50 18.50 18.50 0 2 0 132.00 0.16 0.95 0.95 0 0 0
July 18, 2025 13.25 18.25 18.25 0 0 0 132.25 0.17 0.95 0.95 0 0 0
July 18, 2025 15.40 20.40 18.45 0 0 0 132.50 0.18 0.95 0.95 0 0 0
July 18, 2025 12.80 17.80 17.80 0 0 0 132.75 0.19 0.95 0.95 0 0 0
July 18, 2025 16.80 17.55 17.55 0 0 0 133.00 0.20 0.95 0.95 0 0 0
July 18, 2025 12.30 17.30 17.30 0 0 0 133.25 0.21 1.00 1.00 0 0 0
July 18, 2025 14.95 19.95 17.30 0 0 0 133.50 0.23 1.00 1.00 0 0 0
July 18, 2025 11.85 16.85 16.85 0 0 0 133.75 0.24 1.00 1.00 0 0 0
July 18, 2025 15.85 16.60 16.60 0 0 0 134.00 0.25 1.00 1.00 0 0 0
July 18, 2025 14.20 19.20 16.60 0 0 0 134.25 0.26 1.05 1.05 0 0 0
July 18, 2025 15.35 16.10 16.10 0 0 0 134.50 0.27 1.05 1.05 0 0 0
July 18, 2025 10.90 15.90 15.90 0 0 0 134.75 0.29 1.05 1.05 0 0 0
July 18, 2025 14.90 15.65 15.65 0 0 0 135.00 0.30 1.10 1.10 0 2 0
July 18, 2025 14.65 15.40 15.40 0 0 0 135.25 0.32 1.10 1.10 0 0 0
July 18, 2025 14.40 15.20 15.20 0 0 0 135.50 0.34 1.10 1.10 0 0 0
July 18, 2025 14.15 14.95 14.95 0 0 0 135.75 0.35 1.15 1.15 0 0 0
July 18, 2025 13.95 14.70 14.70 0 0 0 136.00 0.37 1.15 1.15 0 0 0
July 18, 2025 9.50 14.50 14.50 0 0 0 136.25 0.39 1.15 1.15 0 0 0
July 18, 2025 13.50 14.25 14.25 0 0 0 136.50 0.41 1.20 1.20 0 0 0
July 18, 2025 9.10 14.10 14.10 0 0 0 136.75 0.43 1.20 1.20 0 0 0
July 18, 2025 8.80 13.80 13.80 0 0 0 137.00 0.45 1.20 1.20 0 1 0
July 18, 2025 12.65 13.85 13.85 0 0 0 137.25 0.47 1.20 1.20 0 0 0
July 18, 2025 8.60 13.60 13.60 0 0 0 137.50 0.49 1.25 1.25 0 0 0
July 18, 2025 12.30 13.40 13.40 0 0 0 137.75 0.50 1.25 1.25 0 0 0
July 18, 2025 12.00 14.80 14.80 0 0 0 138.00 0.50 3.20 3.20 0 0 0
July 18, 2025 11.80 14.55 14.55 0 0 0 138.25 0.55 3.20 3.20 0 0 0
July 18, 2025 11.55 14.35 14.35 0 0 0 138.50 0.55 3.25 3.25 0 0 0
July 18, 2025 11.35 14.10 14.10 0 0 0 138.75 0.60 3.25 3.25 0 0 0
July 18, 2025 11.10 13.90 13.90 0 0 0 139.00 0.60 3.30 3.30 0 0 0
July 18, 2025 10.95 13.65 13.65 0 0 0 139.25 0.65 3.30 3.30 0 0 0
July 18, 2025 10.65 13.40 13.40 0 0 0 139.50 0.65 3.35 3.35 0 0 0
July 18, 2025 10.50 13.25 13.25 0 0 0 139.75 0.70 3.35 3.35 0 0 0
July 18, 2025 10.30 13.00 13.00 0 0 0 140.00 0.75 3.40 3.40 0 0 0
July 18, 2025 10.10 12.80 12.80 0 0 0 140.25 0.75 3.35 3.35 0 0 0
July 18, 2025 7.55 12.55 12.55 0 0 0 140.50 0.80 3.45 3.45 0 0 0
July 18, 2025 9.65 12.35 12.35 0 0 0 140.75 0.80 3.40 3.40 0 0 0
July 18, 2025 9.45 12.15 12.15 0 0 0 141.00 0.85 3.45 3.45 0 0 0
July 18, 2025 9.20 12.05 12.05 0 0 0 141.25 0.90 3.55 3.55 0 0 0
July 18, 2025 9.00 11.70 11.70 0 0 0 141.50 0.95 3.50 3.50 0 0 0
July 18, 2025 8.80 11.50 11.50 0 0 0 141.75 0.95 3.60 3.60 0 0 0
July 18, 2025 8.60 11.30 11.30 0 0 0 142.00 1.00 3.65 3.65 0 0 0
July 18, 2025 8.40 11.10 11.10 0 0 0 142.25 1.05 3.70 3.70 0 0 0
July 18, 2025 5.90 10.90 10.90 0 0 0 142.50 1.10 3.70 3.70 0 0 0
July 18, 2025 7.95 10.65 10.65 0 0 0 142.75 1.15 3.70 3.70 0 0 0
July 18, 2025 7.75 10.45 10.45 0 0 0 143.00 1.20 3.75 3.75 0 0 0
July 18, 2025 7.55 10.25 10.25 0 0 0 143.25 1.20 3.95 3.95 0 0 0
July 18, 2025 7.35 10.05 10.05 0 0 0 143.50 1.25 4.00 4.00 0 0 0
July 18, 2025 7.15 9.85 9.85 0 0 0 143.75 1.30 4.05 4.05 0 0 0
July 18, 2025 6.95 9.65 9.65 0 1 0 144.00 1.35 4.10 4.10 0 0 0
July 18, 2025 6.80 9.45 9.45 0 0 0 144.25 1.40 4.15 4.15 0 0 0
July 18, 2025 6.50 9.25 9.25 0 0 0 144.50 1.50 4.20 4.20 0 0 0
July 18, 2025 6.40 9.10 9.10 0 0 0 144.75 1.55 4.25 4.25 0 0 0
July 18, 2025 6.25 8.90 8.90 0 0 0 145.00 1.60 4.30 4.30 0 0 0
July 18, 2025 6.00 8.70 8.70 0 0 0 145.25 1.65 4.30 4.30 0 0 0
July 18, 2025 5.85 8.50 8.50 0 0 0 145.50 1.70 4.40 4.40 0 0 0
July 18, 2025 5.75 8.35 8.35 0 0 0 145.75 1.80 4.50 4.50 0 0 0
July 18, 2025 5.55 8.15 8.15 0 0 0 146.00 1.80 4.45 4.45 0 0 0
July 18, 2025 5.40 7.95 7.95 0 0 0 146.25 1.90 4.60 4.60 0 0 0
July 18, 2025 5.25 7.80 7.80 0 0 0 146.50 2.00 4.70 4.70 0 0 0
July 18, 2025 5.05 7.60 7.60 0 0 0 146.75 2.05 4.70 4.70 0 0 0
July 18, 2025 4.90 7.45 7.45 0 0 0 147.00 2.15 4.85 4.85 0 0 0
July 18, 2025 4.70 7.25 7.25 0 0 0 147.25 2.20 4.85 4.85 0 0 0
July 18, 2025 4.55 7.10 7.10 0 0 0 147.50 2.25 4.95 4.95 0 0 0
July 18, 2025 4.35 6.95 6.95 0 0 0 147.75 2.35 4.95 4.95 0 0 0
July 18, 2025 4.20 6.75 6.75 0 0 0 148.00 2.50 5.10 5.10 0 0 0
July 18, 2025 4.05 6.60 6.60 0 0 0 148.25 2.50 5.20 5.20 0 0 0
July 18, 2025 3.85 6.45 6.45 0 0 0 148.50 2.65 5.30 5.30 0 0 0
July 18, 2025 3.70 6.30 6.30 0 0 0 148.75 2.75 5.35 5.35 0 0 0
July 18, 2025 3.55 6.15 6.15 0 0 0 149.00 2.90 5.50 5.50 0 0 0
July 18, 2025 3.40 6.00 6.00 0 0 0 149.25 3.00 5.60 5.60 0 0 0
July 18, 2025 3.25 5.85 5.85 0 0 0 149.50 3.05 5.65 5.65 0 0 0
July 18, 2025 3.10 5.70 5.70 0 0 0 149.75 3.15 5.75 5.75 0 0 0
July 18, 2025 2.95 5.55 5.55 0 2 0 150.00 3.25 5.85 5.85 0 0 0
July 18, 2025 2.80 5.40 5.40 0 0 0 150.25 3.35 6.00 6.00 0 0 0
July 18, 2025 2.70 5.30 5.30 -2.60 0 1 150.50 3.55 6.15 6.15 0 0 0
July 18, 2025 2.55 5.15 5.15 0 0 0 150.75 3.60 6.20 6.20 0 0 0
July 18, 2025 2.40 5.00 5.00 0 0 0 151.00 3.75 6.40 6.40 0 0 0
July 18, 2025 2.30 4.90 4.90 0 1 0 151.25 3.85 6.45 6.45 0 0 0
July 18, 2025 2.15 4.80 4.80 0 0 0 151.50 4.05 6.65 6.65 0 0 0
July 18, 2025 2.05 4.65 4.65 0 0 0 151.75 4.10 6.70 6.70 0 0 0
July 18, 2025 1.95 2.60 2.60 0 2 0 152.00 4.20 6.85 6.85 0 0 0
July 18, 2025 1.80 4.40 4.40 0 0 0 152.25 4.45 7.05 7.05 0 0 0
July 18, 2025 1.70 4.30 4.30 0 0 0 152.50 4.50 7.10 7.10 0 0 0
July 18, 2025 1.60 4.20 4.20 0 0 0 152.75 4.65 7.25 7.25 0 0 0
July 18, 2025 1.50 4.10 4.10 0 0 0 153.00 4.80 7.40 7.40 0 0 0
July 18, 2025 1.40 4.00 4.00 0 0 0 153.25 4.95 7.60 7.60 0 0 0
July 18, 2025 1.30 3.90 3.90 0 0 0 153.50 5.10 7.75 7.75 0 0 0
July 18, 2025 1.20 3.85 3.85 0 0 0 153.75 5.25 7.85 7.85 0 0 0
July 18, 2025 1.10 3.75 3.75 0 1 0 154.00 5.35 8.05 8.05 0 0 0
July 18, 2025 1.00 3.65 3.65 0 0 0 154.25 5.55 8.25 8.25 0 0 0
July 18, 2025 0.95 3.60 3.60 0 0 0 154.50 5.65 8.40 8.40 0 0 0
July 18, 2025 0.85 3.50 3.50 0 0 0 154.75 5.85 8.55 8.55 0 0 0
July 18, 2025 0.80 3.45 3.45 0 2 0 155.00 6.05 8.75 8.75 0 0 0
August 15, 2025 27.80 32.80 32.80 0 0 0 118.25 0.30 2.95 2.95 0 3 0
August 15, 2025 27.65 32.65 32.65 0 0 0 118.50 0.31 3.65 3.65 0 0 0
August 15, 2025 27.35 32.35 32.35 0 0 0 118.75 0.32 3.65 3.65 0 0 0
August 15, 2025 27.35 32.35 32.35 0 0 0 119.00 0.33 3.65 3.65 0 0 0
August 15, 2025 26.85 31.85 31.85 0 0 0 119.25 0.34 3.70 3.70 0 0 0
August 15, 2025 29.40 34.40 31.95 0 0 0 119.50 0.35 3.70 3.70 0 0 0
August 15, 2025 29.30 34.30 31.70 0 0 0 119.75 0.36 3.70 3.70 0 0 0
August 15, 2025 26.15 31.15 31.15 0 0 0 120.00 0.37 3.70 3.70 0 0 0
August 15, 2025 27.35 32.35 31.20 0 0 0 120.25 0.39 3.70 3.70 0 0 0
August 15, 2025 27.05 32.05 31.05 0 0 0 120.50 0.40 3.75 3.75 0 0 0
August 15, 2025 25.50 30.50 30.50 0 0 0 120.75 0.41 3.70 3.70 0 0 0
August 15, 2025 27.15 32.15 30.50 0 0 0 121.00 0.42 3.70 3.70 0 0 0
August 15, 2025 24.95 29.95 29.95 0 0 0 121.25 0.43 3.70 3.70 0 0 0
August 15, 2025 25.95 29.80 29.80 0 0 0 121.50 0.44 3.75 3.75 0 0 0
August 15, 2025 24.80 29.80 29.80 0 0 0 121.75 0.45 3.75 3.75 0 0 0
August 15, 2025 26.25 31.25 29.55 0 0 0 122.00 0.48 3.75 3.75 0 0 0
August 15, 2025 27.00 32.00 29.40 0 0 0 122.25 0.48 3.75 3.75 0 0 0
August 15, 2025 24.05 29.05 29.05 0 0 0 122.50 0.49 3.80 3.80 0 0 0
August 15, 2025 25.05 30.05 29.05 0 0 0 122.75 0.50 3.80 3.80 0 0 0
August 15, 2025 25.35 30.35 28.70 0 0 0 123.00 0.55 3.85 3.85 0 0 0
August 15, 2025 25.10 30.10 28.45 0 0 0 123.25 0.55 3.85 3.85 0 0 0
August 15, 2025 24.00 29.00 28.10 0 0 0 123.50 0.55 3.90 3.90 0 0 0
August 15, 2025 22.90 27.90 27.90 0 0 0 123.75 0.55 3.90 3.90 0 0 0
August 15, 2025 25.00 30.00 27.70 0 0 0 124.00 0.60 3.85 3.85 0 0 0
August 15, 2025 22.10 27.10 27.10 0 0 0 124.25 0.60 3.85 3.85 0 0 0
August 15, 2025 24.55 29.55 27.20 0 0 0 124.50 0.60 3.90 3.90 0 0 0
August 15, 2025 21.95 26.95 26.95 0 0 0 124.75 0.60 3.90 3.90 0 0 0
August 15, 2025 21.65 26.65 26.65 0 0 0 125.00 0.60 3.90 3.90 0 0 0
August 15, 2025 22.35 27.35 26.50 0 0 0 125.25 0.60 3.90 3.90 0 0 0
August 15, 2025 21.25 26.25 26.25 0 0 0 125.50 0.60 3.95 3.95 0 0 0
August 15, 2025 21.80 25.95 25.95 0 0 0 125.75 0.65 4.00 4.00 0 0 0
August 15, 2025 21.55 25.45 25.45 0 0 0 126.00 0.65 3.95 3.95 0 0 0
August 15, 2025 21.35 25.30 25.30 0 0 0 126.25 0.65 3.95 3.95 0 0 0
August 15, 2025 20.30 25.30 25.30 0 0 0 126.50 0.65 4.00 4.00 0 0 0
August 15, 2025 20.00 25.00 25.00 0 0 0 126.75 0.70 1.65 1.65 0 0 0
August 15, 2025 22.25 27.25 24.80 0 0 0 127.00 0.70 1.65 1.65 0 0 0
August 15, 2025 19.30 24.30 24.30 0 0 0 127.25 0.70 1.65 1.65 0 0 0
August 15, 2025 21.80 26.80 24.35 0 0 0 127.50 0.70 1.65 1.65 0 0 0
August 15, 2025 20.05 25.05 24.10 0 0 0 127.75 0.75 1.65 1.65 0 0 0
August 15, 2025 18.65 23.65 23.65 0 0 0 128.00 0.75 1.65 1.65 0 0 0
August 15, 2025 18.35 23.35 23.35 0 0 0 128.25 0.75 1.70 1.70 0 0 0
August 15, 2025 21.90 23.40 23.50 0 0 0 128.50 0.75 1.75 1.75 0 0 0
August 15, 2025 19.65 24.65 23.35 0 0 0 128.75 0.80 1.70 1.70 0 0 0
August 15, 2025 17.65 22.65 22.65 0 0 0 129.00 0.80 1.80 1.80 0 0 0
August 15, 2025 21.20 22.70 22.80 0 0 0 129.25 0.80 1.80 1.80 0 0 0
August 15, 2025 18.95 23.95 22.65 0 0 0 129.50 0.85 1.75 1.75 0 0 0
August 15, 2025 16.95 21.95 21.95 0 0 0 129.75 0.85 1.90 1.90 0 0 0
August 15, 2025 16.70 21.70 21.70 0 0 0 130.00 0.85 1.80 1.80 0 0 0
August 15, 2025 16.55 21.55 21.55 0 0 0 130.25 0.90 1.85 1.85 0 0 0
August 15, 2025 16.25 21.25 21.25 0 0 0 130.50 0.90 1.95 1.95 0 0 0
August 15, 2025 18.55 21.00 21.00 0 0 0 130.75 0.90 1.85 1.85 0 0 0
August 15, 2025 18.35 20.85 20.85 0 0 0 131.00 0.95 1.85 1.85 0 2 0
August 15, 2025 15.55 20.55 20.55 0 0 0 131.25 0.95 2.00 2.00 0 0 0
August 15, 2025 15.30 20.30 20.30 0 0 0 131.50 0.95 1.90 1.90 0 0 0
August 15, 2025 17.60 20.10 20.10 0 0 0 131.75 1.00 1.90 1.90 0 0 0
August 15, 2025 17.40 19.85 19.85 0 0 0 132.00 1.00 1.95 1.95 0 0 0
August 15, 2025 14.70 19.70 19.70 0 0 0 132.25 1.00 1.95 1.95 0 0 0
August 15, 2025 14.40 19.40 19.40 0 0 0 132.50 1.05 2.10 2.10 0 0 0
August 15, 2025 16.75 19.25 19.25 0 0 0 132.75 1.05 2.00 2.00 0 0 0
August 15, 2025 14.05 19.05 19.05 0 0 0 133.00 1.05 2.00 2.00 0 0 0
August 15, 2025 13.75 18.75 18.75 0 0 0 133.25 1.10 2.05 2.05 0 0 0
August 15, 2025 17.15 18.90 18.90 0 0 0 133.50 1.10 2.10 2.10 0 0 0
August 15, 2025 17.05 20.65 20.65 0 0 0 133.75 1.15 4.55 4.55 0 0 0
August 15, 2025 15.45 20.45 20.45 0 0 0 134.00 1.15 4.60 4.60 0 0 0
August 15, 2025 16.60 20.20 20.20 0 0 0 134.25 1.20 4.60 4.60 0 0 0
August 15, 2025 15.00 20.00 20.00 0 0 0 134.50 1.20 4.65 4.65 0 0 0
August 15, 2025 16.15 19.75 19.75 0 0 0 134.75 1.20 4.65 4.65 0 0 0
August 15, 2025 14.55 19.55 19.55 0 0 0 135.00 1.25 4.70 4.70 0 0 0
August 15, 2025 15.70 19.15 19.15 0 0 0 135.25 1.25 4.70 4.70 0 0 0
August 15, 2025 14.10 19.10 19.10 0 0 0 135.50 1.30 4.75 4.75 0 0 0
August 15, 2025 15.25 18.60 18.60 0 0 0 135.75 1.30 4.75 4.75 0 0 0
August 15, 2025 13.65 18.65 18.65 0 0 0 136.00 1.35 4.80 4.80 0 0 0
August 15, 2025 14.70 18.45 18.45 0 0 0 136.25 1.35 4.80 4.80 0 0 0
August 15, 2025 14.60 18.20 18.20 0 0 0 136.50 1.40 4.85 4.85 0 0 0
August 15, 2025 14.35 18.00 18.00 0 0 0 136.75 1.45 4.90 4.90 0 0 0
August 15, 2025 12.80 17.80 17.80 0 0 0 137.00 1.45 4.90 4.90 0 0 0
August 15, 2025 13.90 17.55 17.55 0 0 0 137.25 1.50 4.95 4.95 0 0 0
August 15, 2025 13.70 17.35 17.35 0 0 0 137.50 1.50 4.95 4.95 0 0 0
August 15, 2025 13.50 17.15 17.15 0 0 0 137.75 1.55 5.00 5.00 0 0 0
August 15, 2025 13.20 16.90 16.90 0 0 0 138.00 1.60 5.05 5.05 0 0 0
August 15, 2025 11.70 16.70 16.70 0 0 0 138.25 1.60 5.10 5.10 0 0 0
August 15, 2025 11.50 16.50 16.50 0 0 0 138.50 1.65 5.10 5.10 0 0 0
August 15, 2025 10.95 15.95 15.95 0 0 0 138.75 1.70 5.15 5.15 0 0 0
August 15, 2025 12.30 16.05 16.05 0 0 0 139.00 1.75 5.20 5.20 0 0 0
August 15, 2025 10.85 15.85 15.85 0 0 0 139.25 1.75 5.20 5.20 0 0 0
August 15, 2025 10.65 15.65 15.65 0 0 0 139.50 1.80 5.25 5.25 0 0 0
August 15, 2025 11.65 15.45 15.45 0 0 0 139.75 1.85 5.30 5.30 0 0 0
August 15, 2025 11.50 14.90 14.90 0 0 0 140.00 1.90 5.35 5.35 0 0 0
August 15, 2025 11.30 15.00 15.00 0 0 0 140.25 1.90 5.40 5.40 0 0 0
August 15, 2025 11.05 14.80 14.80 0 0 0 140.50 1.95 5.45 5.45 0 0 0
August 15, 2025 9.60 14.60 14.60 0 0 0 140.75 2.00 5.30 5.30 0 0 0
August 15, 2025 9.40 14.40 14.40 0 0 0 141.00 2.05 5.50 5.50 0 0 0
August 15, 2025 10.45 14.20 14.20 0 0 0 141.25 2.10 5.55 5.55 0 0 0
August 15, 2025 9.05 14.05 14.05 0 0 0 141.50 2.15 5.60 5.60 0 0 0
August 15, 2025 8.80 13.80 13.80 0 0 0 141.75 2.20 5.65 5.65 0 0 0
August 15, 2025 8.60 13.60 13.60 0 0 0 142.00 2.25 5.70 5.70 0 0 0
August 15, 2025 8.40 13.40 13.40 0 0 0 142.25 2.30 5.75 5.75 0 0 0
August 15, 2025 8.20 13.20 13.20 0 0 0 142.50 2.40 5.80 5.80 0 0 0
August 15, 2025 8.00 13.00 13.00 0 0 0 142.75 2.45 5.85 5.85 0 0 0
August 15, 2025 7.80 12.80 12.80 0 0 0 143.00 2.50 5.80 5.80 0 0 0
August 15, 2025 7.60 12.60 12.60 0 0 0 143.25 2.55 5.95 5.95 0 0 0
August 15, 2025 7.40 12.40 12.40 0 0 0 143.50 2.60 6.00 6.00 0 0 0
August 15, 2025 7.25 12.25 12.25 0 0 0 143.75 2.70 6.10 6.10 0 0 0
August 15, 2025 8.65 12.05 12.05 0 0 0 144.00 2.75 6.15 6.15 0 0 0
August 15, 2025 8.45 11.85 11.85 0 0 0 144.25 2.80 6.20 6.20 0 0 0
August 15, 2025 8.30 11.65 11.65 0 0 0 144.50 2.85 6.20 6.20 0 0 0
August 15, 2025 8.15 11.50 11.50 0 0 0 144.75 2.95 6.35 6.35 0 0 0
August 15, 2025 7.90 11.30 11.30 0 0 0 145.00 3.00 6.40 6.40 0 0 0
August 15, 2025 7.75 11.05 11.05 0 0 0 145.25 3.05 6.40 6.40 0 0 0
August 15, 2025 7.65 10.95 10.95 0 0 0 145.50 3.10 6.50 6.50 0 0 0
August 15, 2025 7.50 10.75 10.75 0 0 0 145.75 3.20 6.55 6.55 0 0 0
August 15, 2025 7.30 10.60 10.60 0 0 0 146.00 3.25 6.65 6.65 0 0 0
August 15, 2025 7.15 10.45 10.45 0 0 0 146.25 3.35 6.65 6.65 0 0 0
August 15, 2025 7.00 10.25 10.25 0 0 0 146.50 3.45 6.85 6.85 0 0 0
August 15, 2025 6.80 10.10 10.10 0 0 0 146.75 3.50 6.80 6.80 0 0 0
August 15, 2025 6.65 9.90 9.90 0 0 0 147.00 3.60 6.95 6.95 0 0 0
August 15, 2025 6.50 9.75 9.75 0 1 0 147.25 3.65 6.95 6.95 0 0 0
August 15, 2025 6.30 9.55 9.55 0 0 0 147.50 3.80 7.10 7.10 0 0 0
August 15, 2025 6.15 9.40 9.40 0 0 0 147.75 3.90 7.20 7.20 0 0 0
August 15, 2025 6.00 9.25 9.25 0 2 0 148.00 4.00 7.30 7.30 0 0 0
August 15, 2025 5.85 9.10 9.10 0 0 0 148.25 4.10 7.40 7.40 0 0 0
August 15, 2025 5.70 8.95 8.95 0 0 0 148.50 4.20 7.50 7.50 0 0 0
August 15, 2025 5.55 8.80 8.80 0 0 0 148.75 4.25 7.60 7.60 0 0 0
August 15, 2025 5.35 8.65 8.65 0 0 0 149.00 4.35 7.65 7.65 0 0 0
August 15, 2025 5.25 8.55 8.55 0 0 0 149.25 4.45 7.80 7.80 0 0 0
August 15, 2025 5.10 8.40 8.40 0 0 0 149.50 4.55 7.90 7.90 0 0 0
August 15, 2025 4.95 8.25 8.25 0 0 0 149.75 4.65 8.00 8.00 0 0 0
August 15, 2025 4.80 8.10 8.10 0 1 0 150.00 4.75 8.10 8.10 0 0 0
August 15, 2025 4.70 7.95 7.95 0 0 0 150.25 4.85 8.20 8.20 0 0 0
August 15, 2025 4.55 7.80 7.80 0 0 0 150.50 5.00 8.35 8.35 0 0 0
August 15, 2025 4.40 7.65 7.65 0 0 0 150.75 5.05 8.35 8.35 0 0 0
August 15, 2025 4.25 7.50 7.50 0 0 0 151.00 5.15 8.45 8.45 0 0 0
August 15, 2025 4.10 7.35 7.35 0 0 0 151.25 5.30 8.65 8.65 0 0 0
August 15, 2025 4.00 7.30 7.30 0 0 0 151.50 5.55 8.85 8.85 0 0 0
August 15, 2025 3.90 7.20 7.20 0 0 0 151.75 5.65 9.00 9.00 0 0 0
August 15, 2025 3.80 7.10 7.10 0 1 0 152.00 5.80 9.15 9.15 0 0 0
August 15, 2025 3.70 6.95 6.95 0 0 0 152.25 5.85 9.25 9.25 0 0 0
August 15, 2025 3.70 7.10 7.10 0 0 0 152.50 6.20 9.65 9.65 0 0 0
August 15, 2025 3.60 6.95 6.95 0 0 0 152.75 6.25 9.75 9.75 0 0 0
August 15, 2025 3.45 6.30 6.30 -1.55 1 1 153.00 6.45 9.90 9.90 0 0 0
August 15, 2025 3.35 6.70 6.70 0 0 0 153.25 6.50 10.00 10.00 0 0 0
August 15, 2025 3.20 6.65 6.65 0 1 0 153.50 6.65 10.15 10.15 0 0 0
August 15, 2025 3.10 6.50 6.50 0 0 0 153.75 6.80 10.30 10.30 0 0 0
August 15, 2025 3.00 6.40 6.40 0 0 0 154.00 7.00 10.45 10.45 0 0 0
August 15, 2025 2.85 6.25 6.25 0 0 0 154.25 7.05 10.55 10.55 0 0 0
August 15, 2025 2.75 6.15 6.15 0 0 0 154.50 7.20 10.70 10.70 0 0 0
August 15, 2025 2.65 6.10 6.10 0 0 0 154.75 7.35 10.85 10.85 0 0 0
August 15, 2025 2.55 5.95 5.95 0 0 0 155.00 7.50 10.85 10.85 0 0 0
September 19, 2025 47.45 52.45 51.70 0 0 0 100.00 0.22 2.20 2.20 0 1 0
September 19, 2025 36.45 41.45 41.45 0 143 0 110.00 0.47 3.60 3.60 0 0 0
September 19, 2025 29.55 34.55 33.95 0 0 0 118.25 0.70 2.50 2.50 0 1 0
September 19, 2025 28.65 33.65 33.75 0 0 0 118.50 0.75 3.85 3.85 0 0 0
September 19, 2025 29.70 34.70 33.50 0 0 0 118.75 0.75 3.85 3.85 0 0 0
September 19, 2025 29.00 34.00 33.25 0 0 0 119.00 0.75 3.85 3.85 0 0 0
September 19, 2025 27.80 32.80 32.80 0 0 0 119.25 0.75 3.85 3.85 0 0 0
September 19, 2025 28.55 33.55 32.80 0 0 0 119.50 0.75 3.85 3.85 0 0 0
September 19, 2025 27.25 32.25 32.25 0 0 0 119.75 0.80 3.90 3.90 0 0 0
September 19, 2025 27.10 32.10 32.10 0 0 0 120.00 0.80 3.90 3.90 0 0 0
September 19, 2025 26.90 31.90 31.90 0 0 0 120.25 0.80 3.90 3.90 0 0 0
September 19, 2025 26.45 31.45 31.45 0 0 0 120.50 0.80 3.90 3.90 0 0 0
September 19, 2025 28.75 33.75 31.65 0 0 0 120.75 0.80 3.90 3.90 0 0 0
September 19, 2025 26.05 31.05 31.05 0 0 0 121.00 0.80 3.90 3.90 0 0 0
September 19, 2025 26.05 31.05 31.05 0 0 0 121.25 0.85 3.95 3.95 0 0 0
September 19, 2025 25.50 30.50 30.50 0 0 0 121.50 0.85 3.95 3.95 0 0 0
September 19, 2025 25.40 30.40 30.40 0 0 0 121.75 0.85 3.95 3.95 0 0 0
September 19, 2025 27.65 32.65 30.40 0 0 0 122.00 0.85 3.95 3.95 0 0 0
September 19, 2025 26.95 30.95 30.20 0 0 0 122.25 0.85 3.95 3.95 0 0 0
September 19, 2025 24.85 29.85 29.85 0 0 0 122.50 0.90 4.00 4.00 0 0 0
September 19, 2025 24.60 29.60 29.60 0 0 0 122.75 0.90 4.00 4.00 0 0 0
September 19, 2025 24.05 29.05 29.05 0 0 0 123.00 0.90 4.00 4.00 0 0 0
September 19, 2025 23.90 28.90 28.90 0 0 0 123.25 0.90 4.00 4.00 0 0 0
September 19, 2025 23.70 28.70 28.70 0 0 0 123.50 0.90 4.00 4.00 0 0 0
September 19, 2025 23.35 28.35 28.35 0 0 0 123.75 0.90 4.05 4.05 0 0 0
September 19, 2025 25.70 30.70 28.45 0 0 0 124.00 0.95 4.05 4.05 0 0 0
September 19, 2025 24.00 29.00 28.25 0 0 0 124.25 0.95 4.05 4.05 0 0 0
September 19, 2025 23.80 28.80 28.05 0 0 0 124.50 0.95 4.05 4.05 0 0 0
September 19, 2025 25.00 30.00 27.75 0 0 0 124.75 0.95 4.05 4.05 0 0 0
September 19, 2025 22.40 27.40 27.40 0 0 0 125.00 0.95 3.90 3.90 0 0 0
September 19, 2025 24.55 29.55 27.30 0 0 0 125.25 0.95 4.15 4.15 0 0 0
September 19, 2025 23.85 28.85 27.10 0 0 0 125.50 0.95 4.15 4.15 0 0 0
September 19, 2025 24.05 29.05 26.80 0 0 0 125.75 1.00 4.15 4.15 0 0 0
September 19, 2025 21.50 26.50 26.50 0 0 0 126.00 1.00 4.15 4.15 0 0 0
September 19, 2025 21.05 26.05 26.05 0 0 0 126.25 1.00 4.20 4.20 0 5 0
September 19, 2025 20.85 25.85 25.85 0 0 0 126.50 1.00 4.20 4.20 0 0 0
September 19, 2025 22.60 26.60 25.85 0 0 0 126.75 1.05 4.20 4.20 0 0 0
September 19, 2025 21.90 26.90 25.65 0 0 0 127.00 1.05 2.05 2.05 0 0 0
September 19, 2025 22.05 25.10 25.10 0 0 0 127.25 1.10 2.15 2.15 0 0 0
September 19, 2025 19.80 24.80 24.80 0 0 0 127.50 1.10 2.10 2.10 0 0 0
September 19, 2025 19.55 24.55 24.55 0 0 0 127.75 1.10 2.15 2.15 0 0 0
September 19, 2025 19.40 24.40 24.40 0 0 0 128.00 1.10 2.05 2.05 0 0 0
September 19, 2025 19.40 24.40 24.50 0 0 0 128.25 1.15 2.20 2.20 0 0 0
September 19, 2025 21.45 26.45 24.30 0 0 0 128.50 1.15 2.15 2.15 0 0 0
September 19, 2025 20.80 25.80 24.15 0 0 0 128.75 1.15 2.15 2.15 0 0 0
September 19, 2025 20.55 25.55 23.90 0 0 0 129.00 1.20 2.20 2.20 0 0 0
September 19, 2025 18.40 23.40 23.40 0 0 0 129.25 1.20 2.20 2.20 0 0 0
September 19, 2025 18.00 23.00 23.00 0 0 0 129.50 1.20 2.20 2.20 0 0 0
September 19, 2025 17.85 22.85 22.85 0 0 0 129.75 1.25 2.20 2.20 0 0 0
September 19, 2025 19.65 24.65 23.00 0 0 0 130.00 1.25 2.25 2.25 0 1 0
September 19, 2025 17.30 22.30 22.30 0 0 0 130.25 1.25 2.25 2.25 0 0 0
September 19, 2025 19.05 22.05 22.05 0 0 0 130.50 1.30 2.25 2.25 0 0 0
September 19, 2025 16.90 21.90 21.90 0 0 0 130.75 1.30 2.35 2.35 0 0 0
September 19, 2025 16.60 21.60 21.60 0 0 0 131.00 1.30 2.25 2.25 0 0 0
September 19, 2025 20.25 21.30 21.30 0 0 0 131.25 1.35 2.40 2.40 0 0 0
September 19, 2025 16.15 21.15 21.15 0 0 0 131.50 1.35 2.40 2.40 0 0 0
September 19, 2025 15.90 20.90 20.90 0 0 0 131.75 1.35 2.40 2.40 0 0 0
September 19, 2025 15.75 20.75 20.75 0 0 0 132.00 1.40 2.40 2.40 0 0 0
September 19, 2025 15.45 20.45 20.45 0 0 0 132.25 1.40 2.40 2.40 0 0 0
September 19, 2025 15.30 20.30 20.30 0 0 0 132.50 1.45 2.40 2.40 0 0 0
September 19, 2025 18.55 20.25 20.25 0 0 0 132.75 1.45 2.45 2.45 0 0 0
September 19, 2025 14.75 19.75 19.75 0 0 0 133.00 1.45 2.45 2.45 0 0 0
September 19, 2025 18.45 19.65 19.65 0 0 0 133.25 1.50 4.50 4.50 0 0 0
September 19, 2025 18.30 19.90 19.90 0 0 0 133.50 1.50 4.35 4.35 0 0 0
September 19, 2025 18.05 21.15 21.15 0 0 0 133.75 1.50 4.70 4.70 0 0 0
September 19, 2025 17.75 20.95 20.95 0 0 0 134.00 1.60 4.65 4.65 0 0 0
September 19, 2025 17.60 20.70 20.70 0 0 0 134.25 1.55 4.75 4.75 0 0 0
September 19, 2025 17.35 20.50 20.50 0 0 0 134.50 1.65 4.75 4.75 0 0 0
September 19, 2025 17.15 20.25 20.25 0 0 0 134.75 1.60 4.80 4.80 0 0 0
September 19, 2025 16.95 20.05 20.05 0 0 0 135.00 1.70 4.80 4.80 0 0 0
September 19, 2025 16.65 19.75 19.75 0 0 0 135.25 1.65 4.85 4.85 0 0 0
September 19, 2025 16.50 19.60 19.60 0 0 0 135.50 1.25 6.25 4.85 0 0 0
September 19, 2025 16.20 19.40 19.40 0 0 0 135.75 1.70 4.90 4.90 0 0 0
September 19, 2025 16.05 19.15 19.15 0 0 0 136.00 1.75 4.95 4.95 0 0 0
September 19, 2025 15.75 18.95 18.95 0 0 0 136.25 1.75 4.90 4.90 0 0 0
September 19, 2025 15.55 18.70 18.70 0 0 0 136.50 1.80 5.00 5.00 0 0 0
September 19, 2025 15.40 18.50 18.50 0 0 0 136.75 1.85 5.00 5.00 0 0 0
September 19, 2025 15.10 18.30 18.30 0 0 0 137.00 1.85 5.05 5.05 0 0 0
September 19, 2025 14.95 18.05 18.05 0 0 0 137.25 1.90 5.10 5.10 0 0 0
September 19, 2025 14.75 17.85 17.85 0 0 0 137.50 1.90 5.10 5.10 0 0 0
September 19, 2025 14.45 17.65 17.65 0 0 0 137.75 1.95 5.15 5.15 0 0 0
September 19, 2025 14.30 17.40 17.40 0 0 0 138.00 2.00 5.20 5.20 0 0 0
September 19, 2025 14.20 17.20 17.20 0 0 0 138.25 2.10 5.20 5.20 0 0 0
September 19, 2025 14.00 17.00 17.00 0 0 0 138.50 2.05 5.25 5.25 0 0 0
September 19, 2025 13.65 16.80 16.80 0 0 0 138.75 2.10 5.30 5.30 0 0 0
September 19, 2025 13.55 16.55 16.55 0 0 0 139.00 2.15 5.30 5.30 0 0 0
September 19, 2025 13.25 16.35 16.35 0 0 0 139.25 2.25 5.35 5.35 0 0 0
September 19, 2025 13.05 16.15 16.15 0 0 0 139.50 2.20 5.40 5.40 0 0 0
September 19, 2025 12.85 15.95 15.95 0 0 0 139.75 2.25 5.45 5.45 0 0 0
September 19, 2025 12.65 15.75 15.75 0 12 0 140.00 2.30 5.45 5.45 0 0 0
September 19, 2025 12.40 15.50 15.50 0 0 0 140.25 2.35 5.50 5.50 0 0 0
September 19, 2025 12.20 15.30 15.30 0 0 0 140.50 2.40 5.55 5.55 0 4 0
September 19, 2025 12.00 15.10 15.10 0 0 0 140.75 2.45 5.55 5.55 0 0 0
September 19, 2025 11.90 14.90 14.90 0 0 0 141.00 2.50 5.60 5.60 0 0 0
September 19, 2025 11.60 14.70 14.70 0 0 0 141.25 2.55 5.70 5.70 0 0 0
September 19, 2025 11.45 14.50 14.50 0 0 0 141.50 2.60 5.75 5.75 0 7 0
September 19, 2025 10.30 13.30 13.30 0 0 0 143.00 2.90 5.85 5.85 0 0 0
September 19, 2025 10.15 13.10 13.10 0 0 0 143.25 2.95 6.10 6.10 0 0 0
September 19, 2025 9.95 12.95 12.95 0 0 0 143.50 3.00 6.15 6.15 0 0 0
September 19, 2025 9.75 12.75 12.75 0 0 0 143.75 3.00 6.15 6.15 0 0 0
September 19, 2025 9.55 12.55 12.55 0 0 0 144.00 3.05 6.25 6.25 0 0 0
September 19, 2025 9.35 12.35 12.35 0 0 0 144.25 3.10 6.30 6.30 0 0 0
September 19, 2025 9.15 12.15 12.15 0 0 0 144.50 3.25 6.20 6.20 0 0 0
September 19, 2025 8.95 12.10 12.10 0 0 0 144.75 3.30 6.45 6.45 0 0 0
September 19, 2025 8.75 11.80 11.80 0 0 0 145.00 3.30 6.50 6.50 0 0 0
September 19, 2025 8.60 11.60 11.60 0 0 0 145.25 3.45 6.55 6.55 0 0 0
September 19, 2025 8.45 11.45 11.45 0 0 0 145.50 3.50 6.65 6.65 0 0 0
September 19, 2025 8.25 11.20 11.20 0 0 0 145.75 3.50 6.70 6.70 0 0 0
September 19, 2025 8.10 11.05 11.05 0 0 0 146.00 3.65 6.80 6.80 0 0 0
September 19, 2025 7.90 10.85 10.85 0 0 0 146.25 3.70 6.80 6.80 0 0 0
September 19, 2025 7.75 10.70 10.70 0 0 0 146.50 3.70 6.90 6.90 0 0 0
September 19, 2025 7.60 10.50 10.50 0 0 0 146.75 3.85 6.95 6.95 0 0 0
September 19, 2025 7.40 10.35 10.35 0 0 0 147.00 3.85 7.05 7.05 0 0 0
September 19, 2025 7.25 10.20 10.20 0 0 0 147.25 4.00 7.10 7.10 0 0 0
September 19, 2025 7.00 10.05 10.05 0 0 0 147.50 4.10 7.25 7.25 0 0 0
September 19, 2025 6.90 9.85 9.85 0 0 0 147.75 4.20 7.20 7.20 0 0 0
September 19, 2025 6.70 9.70 9.70 0 0 0 148.00 4.25 7.35 7.35 0 0 0
September 19, 2025 6.55 9.55 9.55 0 0 0 148.25 4.40 7.35 7.35 0 0 0
September 19, 2025 6.40 9.35 9.35 0 0 0 148.50 4.50 7.45 7.45 0 0 0
September 19, 2025 6.20 9.20 9.20 0 0 0 148.75 4.60 7.55 7.55 0 0 0
September 19, 2025 6.05 9.10 9.10 0 0 0 149.00 4.60 7.70 7.70 0 0 0
September 19, 2025 5.85 8.90 8.90 0 0 0 149.25 4.70 7.80 7.80 0 0 0
September 19, 2025 5.70 8.75 8.75 0 0 0 149.50 4.90 7.80 7.80 0 0 0
September 19, 2025 5.60 8.60 8.60 0 0 0 149.75 5.00 7.90 7.90 0 0 0
September 19, 2025 5.45 8.45 8.45 0 0 0 150.00 5.10 8.00 8.00 0 0 0
September 19, 2025 5.30 8.30 8.30 0 0 0 150.25 5.20 8.10 8.10 0 0 0
September 19, 2025 5.15 8.15 8.15 0 0 0 150.50 5.30 8.20 8.20 0 0 0
September 19, 2025 5.00 8.00 8.00 0 0 0 150.75 5.40 8.30 8.30 0 0 0
September 19, 2025 4.85 7.95 7.95 0 0 0 151.00 5.40 8.50 8.50 0 0 0
September 19, 2025 4.65 7.70 7.70 0 0 0 151.25 5.55 8.65 8.65 0 0 0
September 19, 2025 4.50 7.55 7.55 0 0 0 151.50 5.65 8.75 8.75 0 0 0
September 19, 2025 4.45 7.40 7.40 0 0 0 151.75 5.80 8.75 8.75 0 0 0
September 19, 2025 4.30 7.30 7.30 0 0 0 152.00 5.85 8.95 8.95 0 0 0
September 19, 2025 4.15 7.15 7.15 0 0 0 152.25 6.05 9.10 9.10 0 0 0
September 19, 2025 4.05 7.00 7.00 0 0 0 152.50 6.20 9.10 9.10 0 0 0
September 19, 2025 3.85 6.90 6.90 0 0 0 152.75 6.25 9.35 9.35 0 0 0
September 19, 2025 1.10 4.20 4.20 0 0 0 160.00 10.90 14.05 14.05 0 0 0
September 19, 2025 0.02 1.00 1.00 0 0 0 170.00 16.55 21.55 21.55 0 0 0
September 19, 2025 0 3.10 3.10 0 7 0 180.00 28.85 33.85 31.60 0 0 0
October 17, 2025 27.30 32.30 30.65 0 0 0 122.00 0.65 4.10 4.10 0 0 0
October 17, 2025 27.10 32.10 30.45 0 0 0 122.25 0.70 4.10 4.10 0 0 0
October 17, 2025 25.85 30.85 30.20 0 0 0 122.50 0.70 4.10 4.10 0 0 0
October 17, 2025 26.60 31.60 29.95 0 0 0 122.75 0.70 4.15 4.15 0 0 0
October 17, 2025 26.40 31.40 29.75 0 0 0 123.00 0.70 4.15 4.15 0 0 0
October 17, 2025 26.15 31.15 29.50 0 0 0 123.25 0.75 4.15 4.15 0 0 0
October 17, 2025 25.90 30.90 29.25 0 0 0 123.50 0.75 4.15 4.15 0 0 0
October 17, 2025 25.65 30.65 29.00 0 0 0 123.75 0.75 4.20 4.20 0 0 0
October 17, 2025 24.50 29.50 28.85 0 0 0 124.00 0.75 4.20 4.20 0 0 0
October 17, 2025 23.25 28.25 28.25 0 0 0 124.25 0.85 4.30 4.30 0 0 0
October 17, 2025 24.95 29.95 28.30 0 0 0 124.50 0.85 4.35 4.35 0 0 0
October 17, 2025 23.75 28.75 28.10 0 0 0 124.75 0.85 4.35 4.35 0 0 0
October 17, 2025 24.55 29.55 27.90 0 0 0 125.00 0.90 4.35 4.35 0 0 0
October 17, 2025 23.25 28.25 27.60 0 0 0 125.25 0.90 4.35 4.35 0 0 0
October 17, 2025 24.05 29.05 27.40 0 0 0 125.50 0.90 4.40 4.40 0 0 0
October 17, 2025 23.85 28.85 27.20 0 0 0 125.75 0.90 4.40 4.40 0 0 0
October 17, 2025 23.60 28.60 26.95 0 0 0 126.00 0.95 4.40 4.40 0 0 0
October 17, 2025 22.35 27.35 26.75 0 0 0 126.25 0.95 4.45 4.45 0 0 0
October 17, 2025 21.20 26.20 26.20 0 0 0 126.50 1.05 4.50 4.50 0 0 0
October 17, 2025 20.90 25.90 25.90 0 0 0 126.75 1.05 2.15 2.15 0 0 0
October 17, 2025 20.75 25.75 25.75 0 0 0 127.00 1.05 2.15 2.15 0 0 0
October 17, 2025 20.45 25.45 25.45 0 0 0 127.25 1.10 2.15 2.15 0 0 0
October 17, 2025 22.15 27.15 25.50 0 0 0 127.50 1.10 2.20 2.20 0 0 0
October 17, 2025 20.05 25.05 25.05 0 0 0 127.75 1.10 2.20 2.20 0 0 0
October 17, 2025 21.70 26.70 25.10 0 0 0 128.00 1.15 2.25 2.25 0 0 0
October 17, 2025 21.25 26.25 24.60 0 0 0 128.50 1.20 2.35 2.35 0 0 0
October 17, 2025 19.15 24.15 24.15 0 0 0 128.75 1.20 2.30 2.30 0 0 0
October 17, 2025 18.95 23.95 23.95 0 0 0 129.00 1.25 2.35 2.35 0 0 0
October 17, 2025 18.70 23.70 23.70 0 0 0 129.25 1.25 2.35 2.35 0 0 0
October 17, 2025 18.50 23.50 23.50 0 0 0 129.50 1.30 2.45 2.45 0 0 0
October 17, 2025 20.05 23.45 23.45 0 0 0 129.75 1.30 2.40 2.40 0 0 0
October 17, 2025 21.50 23.55 23.85 0 0 0 130.00 1.35 2.50 2.50 0 0 0
October 17, 2025 18.70 23.20 23.20 0 0 0 130.25 1.55 2.65 2.65 0 0 0
October 17, 2025 18.55 22.80 22.80 0 0 0 130.50 1.55 2.75 2.75 0 0 0
October 17, 2025 17.75 22.75 22.75 0 0 0 130.75 1.60 2.80 2.80 0 0 0
October 17, 2025 17.35 22.35 22.35 0 0 0 131.00 1.60 2.75 2.75 0 0 0
October 17, 2025 20.35 22.25 22.25 0 0 0 131.25 1.65 2.80 2.80 0 0 0
October 17, 2025 20.15 24.20 24.20 0 0 0 131.50 1.65 5.20 5.20 0 0 0
October 17, 2025 19.90 23.95 23.95 0 0 0 131.75 1.70 5.25 5.25 0 0 0
October 17, 2025 19.70 23.75 23.75 0 0 0 132.00 1.70 5.25 5.25 0 0 0
October 17, 2025 19.45 23.50 23.50 0 0 0 132.25 1.75 5.30 5.30 0 0 0
October 17, 2025 19.25 23.30 23.30 0 0 0 132.50 1.75 5.30 5.30 0 0 0
October 17, 2025 19.00 23.10 23.10 0 0 0 132.75 1.80 5.35 5.35 0 0 0
October 17, 2025 18.80 22.80 22.80 0 0 0 133.00 1.80 5.35 5.35 0 0 0
October 17, 2025 18.60 22.65 22.65 0 0 0 133.25 1.85 5.40 5.40 0 0 0
October 17, 2025 18.35 22.45 22.45 0 0 0 133.50 1.85 5.40 5.40 0 0 0
October 17, 2025 18.15 22.20 22.20 0 0 0 133.75 1.90 5.45 5.45 0 0 0
October 17, 2025 17.90 21.95 21.95 0 0 0 134.00 1.90 5.45 5.45 0 0 0
October 17, 2025 17.70 21.75 21.75 0 0 0 134.25 1.95 5.45 5.45 0 0 0
October 17, 2025 17.50 21.55 21.55 0 0 0 134.50 1.95 5.55 5.55 0 0 0
October 17, 2025 17.25 21.30 21.30 0 0 0 134.75 1.95 5.50 5.50 0 0 0
October 17, 2025 17.05 21.10 21.10 0 0 0 135.00 2.05 5.60 5.60 0 0 0
October 17, 2025 16.85 20.90 20.90 0 0 0 135.25 2.05 5.60 5.60 0 0 0
October 17, 2025 16.60 20.65 20.65 0 0 0 135.50 2.05 5.60 5.60 0 0 0
October 17, 2025 16.40 20.45 20.45 0 0 0 135.75 2.10 5.70 5.70 0 0 0
October 17, 2025 16.20 20.25 20.25 0 0 0 136.00 2.15 5.70 5.70 0 0 0
October 17, 2025 15.95 20.00 20.00 0 0 0 136.25 2.20 5.70 5.70 0 0 0
October 17, 2025 15.75 19.80 19.80 0 0 0 136.50 2.20 5.80 5.80 0 0 0
October 17, 2025 15.55 19.60 19.60 0 0 0 136.75 2.25 5.80 5.80 0 0 0
October 17, 2025 15.35 19.40 19.40 0 0 0 137.00 2.30 5.85 5.85 0 0 0
October 17, 2025 15.10 19.15 19.15 0 0 0 137.25 2.35 5.90 5.90 0 0 0
October 17, 2025 14.90 18.95 18.95 0 0 0 137.50 2.35 5.90 5.90 0 0 0
October 17, 2025 14.70 18.75 18.75 0 0 0 137.75 2.40 5.95 5.95 0 0 0
October 17, 2025 14.50 18.55 18.55 0 0 0 138.00 2.45 6.00 6.00 0 0 0
October 17, 2025 14.30 18.35 18.35 0 0 0 138.25 2.50 6.05 6.05 0 0 0
October 17, 2025 14.05 18.15 18.15 0 0 0 138.50 2.50 6.05 6.05 0 0 0
October 17, 2025 13.85 17.90 17.90 0 0 0 138.75 2.55 6.15 6.15 0 0 0
October 17, 2025 13.65 17.70 17.70 0 0 0 139.00 2.60 6.15 6.15 0 0 0
October 17, 2025 13.45 17.60 17.60 0 0 0 139.25 2.65 6.20 6.20 0 0 0
October 17, 2025 13.25 17.40 17.40 0 0 0 139.50 2.70 6.25 6.25 0 0 0
October 17, 2025 13.05 17.05 17.05 0 0 0 139.75 2.75 6.30 6.30 0 0 0
October 17, 2025 12.85 16.90 16.90 0 0 0 140.00 2.80 6.35 6.35 0 0 0
October 17, 2025 12.65 16.65 16.65 0 0 0 140.25 2.85 6.40 6.40 0 0 0
October 17, 2025 12.45 16.50 16.50 0 0 0 140.50 2.85 6.45 6.45 0 0 0
October 17, 2025 12.25 16.30 16.30 0 0 0 140.75 2.90 6.50 6.50 0 0 0
October 17, 2025 12.15 16.10 16.10 0 0 0 141.00 2.95 6.55 6.55 0 0 0
October 17, 2025 12.50 15.90 15.90 0 0 0 141.25 3.00 6.60 6.60 0 0 0
October 17, 2025 10.75 14.55 14.55 0 0 0 143.00 3.40 6.95 6.95 0 0 0
October 17, 2025 10.50 14.30 14.30 0 0 0 143.25 3.50 7.00 7.00 0 0 0
October 17, 2025 10.40 14.15 14.15 0 0 0 143.50 3.55 7.05 7.05 0 0 0
October 17, 2025 10.25 13.85 13.85 0 0 0 143.75 3.60 7.15 7.15 0 0 0
October 17, 2025 10.05 13.80 13.80 0 0 0 144.00 3.70 7.15 7.15 0 0 0
October 17, 2025 9.90 13.60 13.60 0 0 0 144.25 3.70 7.25 7.25 0 0 0
October 17, 2025 9.70 13.40 13.40 0 0 0 144.50 3.80 7.30 7.30 0 0 0
October 17, 2025 9.50 13.25 13.25 0 0 0 144.75 3.90 7.35 7.35 0 0 0
October 17, 2025 9.35 13.05 13.05 0 0 0 145.00 3.90 7.45 7.45 0 0 0
October 17, 2025 9.20 12.85 12.85 0 0 0 145.25 4.00 7.55 7.55 0 0 0
October 17, 2025 9.00 12.70 12.70 0 0 0 145.50 4.05 7.50 7.50 0 0 0
October 17, 2025 8.85 12.50 12.50 0 0 0 145.75 4.20 7.55 7.55 0 0 0
October 17, 2025 8.65 12.35 12.35 0 0 0 146.00 4.30 7.65 7.65 0 0 0
October 17, 2025 8.50 12.15 12.15 0 0 0 146.25 4.30 7.80 7.80 0 0 0
October 17, 2025 8.60 12.00 12.00 0 0 0 146.50 4.45 7.80 7.80 0 0 0
October 17, 2025 8.25 11.80 11.80 0 0 0 146.75 4.50 7.85 7.85 0 0 0
October 17, 2025 8.25 11.60 11.60 0 0 0 147.00 4.60 7.95 7.95 0 0 0
October 17, 2025 8.10 11.45 11.45 0 0 0 147.25 4.65 8.00 8.00 0 0 0
October 17, 2025 7.90 11.30 11.30 0 0 0 147.50 4.75 8.10 8.10 0 0 0
October 17, 2025 7.75 11.15 11.15 0 0 0 147.75 4.85 8.20 8.20 0 0 0
October 17, 2025 7.60 10.95 10.95 0 0 0 148.00 4.90 8.25 8.25 0 0 0
October 17, 2025 7.45 10.80 10.80 0 0 0 148.25 5.00 8.35 8.35 0 0 0
October 17, 2025 7.25 10.65 10.65 0 0 0 148.50 5.10 8.45 8.45 0 0 0
October 17, 2025 7.10 10.60 10.60 0 0 0 148.75 5.15 8.65 8.65 0 0 0
October 17, 2025 6.95 10.35 10.35 0 0 0 149.00 5.30 8.60 8.60 0 0 0
October 17, 2025 6.80 10.15 10.15 0 0 0 149.25 5.35 8.70 8.70 0 0 0
October 17, 2025 6.65 10.00 10.00 0 0 0 149.50 5.40 8.90 8.90 0 0 0
October 17, 2025 6.50 9.85 9.85 0 0 0 149.75 5.55 8.90 8.90 0 0 0
October 17, 2025 6.35 9.70 9.70 0 0 0 150.00 5.65 9.00 9.00 0 0 0
October 17, 2025 6.15 9.55 9.55 0 0 0 150.25 5.70 9.20 9.20 0 0 0
October 17, 2025 6.05 9.40 9.40 0 0 0 150.50 5.80 9.30 9.30 0 0 0
October 17, 2025 5.90 9.25 9.25 0 0 0 150.75 5.90 9.40 9.40 0 0 0
October 17, 2025 5.75 9.10 9.10 0 1 0 151.00 6.10 9.40 9.40 0 0 0
October 17, 2025 5.60 8.95 8.95 0 0 0 151.25 6.20 9.50 9.50 0 0 0
October 17, 2025 5.45 8.85 8.85 0 0 0 151.50 6.30 9.65 9.65 0 0 0
October 17, 2025 5.35 8.70 8.70 0 0 0 151.75 6.40 9.75 9.75 0 0 0
October 17, 2025 5.20 8.55 8.55 0 0 0 152.00 6.50 9.85 9.85 0 0 0
October 17, 2025 5.05 8.40 8.40 0 0 0 152.25 6.65 9.95 9.95 0 0 0
October 17, 2025 4.90 8.30 8.30 0 0 0 152.50 6.75 10.15 10.15 0 0 0
October 17, 2025 4.80 8.15 8.15 0 0 0 152.75 6.85 10.20 10.20 0 0 0
November 21, 2025 11.00 14.80 14.80 0 0 0 144.00 4.05 7.75 7.75 0 0 0
November 21, 2025 10.85 14.65 14.65 0 0 0 144.25 4.05 7.95 7.95 0 0 0
November 21, 2025 10.65 14.45 14.45 0 0 0 144.50 4.20 7.90 7.90 0 0 0
November 21, 2025 10.55 14.40 14.40 0 0 0 144.75 4.35 8.10 8.10 0 0 0
November 21, 2025 10.40 14.25 14.25 0 0 0 145.00 4.45 8.15 8.15 0 0 0
November 21, 2025 10.25 14.05 14.05 0 0 0 145.25 4.45 8.35 8.35 0 0 0
November 21, 2025 10.05 13.85 13.85 0 0 0 145.50 4.60 8.30 8.30 0 0 0
November 21, 2025 9.90 13.70 13.70 0 0 0 145.75 4.60 8.50 8.50 0 0 0
November 21, 2025 9.70 13.50 13.50 0 0 0 146.00 4.75 8.45 8.45 0 0 0
November 21, 2025 9.65 13.60 13.60 0 0 0 146.25 5.00 8.90 8.90 0 0 0
November 21, 2025 9.45 13.40 13.40 0 0 0 146.50 5.00 8.95 8.95 0 0 0
November 21, 2025 9.35 13.20 13.20 0 0 0 146.75 5.05 9.00 9.00 0 0 0
November 21, 2025 9.20 13.10 13.10 0 0 0 147.00 5.15 9.10 9.10 0 0 0
November 21, 2025 9.05 12.90 12.90 0 0 0 147.25 5.20 9.15 9.15 0 0 0
November 21, 2025 8.80 12.75 12.75 0 0 0 147.50 5.30 9.30 9.30 0 0 0
November 21, 2025 8.65 12.45 12.45 0 0 0 147.75 5.40 9.35 9.35 0 0 0
November 21, 2025 8.50 12.40 12.40 0 0 0 148.00 5.55 9.35 9.35 0 0 0
November 21, 2025 8.40 12.25 12.25 0 0 0 148.25 5.65 9.45 9.45 0 0 0
November 21, 2025 8.25 12.10 12.10 0 0 0 148.50 5.65 9.60 9.60 0 0 0
November 21, 2025 8.05 11.95 11.95 0 0 0 148.75 5.75 9.70 9.70 0 0 0
November 21, 2025 7.90 11.75 11.75 0 0 0 149.00 5.80 9.80 9.80 0 0 0
November 21, 2025 7.75 11.60 11.60 0 0 0 149.25 5.90 9.85 9.85 0 0 0
November 21, 2025 7.60 11.45 11.45 0 0 0 149.50 6.10 9.90 9.90 0 0 0
November 21, 2025 7.50 11.30 11.30 0 0 0 149.75 6.20 10.00 10.00 0 0 0
November 21, 2025 7.30 11.15 11.15 0 0 0 150.00 6.30 10.10 10.10 0 0 0
November 21, 2025 7.15 11.00 11.00 0 0 0 150.25 6.40 10.20 10.20 0 0 0
November 21, 2025 7.05 10.85 10.85 0 0 0 150.50 6.50 10.30 10.30 0 0 0
November 21, 2025 6.90 10.70 10.70 0 0 0 150.75 6.60 10.40 10.40 0 0 0
November 21, 2025 6.75 10.55 10.55 0 0 0 151.00 6.70 10.50 10.50 0 0 0
November 21, 2025 6.60 10.40 10.40 0 0 0 151.25 6.90 10.60 10.60 0 0 0
November 21, 2025 6.45 10.30 10.30 0 0 0 151.50 7.00 10.70 10.70 0 0 0
November 21, 2025 6.30 10.10 10.10 0 0 0 151.75 6.95 10.90 10.90 0 0 0
November 21, 2025 6.15 10.00 10.00 0 0 0 152.00 7.15 10.90 10.90 0 0 0
November 21, 2025 6.00 9.85 9.85 0 0 0 152.25 7.25 11.00 11.00 0 0 0
November 21, 2025 5.90 9.70 9.70 0 0 0 152.50 7.45 11.15 11.15 0 0 0
November 21, 2025 5.75 9.55 9.55 0 0 0 152.75 7.50 11.35 11.35 0 0 0
December 19, 2025 55.10 58.80 59.00 0 0 0 95.00 0.39 4.00 4.00 0 0 0
December 19, 2025 48.05 53.00 53.00 0 0 0 100.00 0.60 4.75 4.75 0 0 0
December 19, 2025 38.50 43.50 43.50 0 6 0 110.00 0.95 5.00 5.00 0 2 0
December 19, 2025 29.10 34.10 34.10 0 2 0 120.00 1.35 5.60 5.60 0 1 0
December 19, 2025 22.95 27.65 27.65 0 11 0 130.00 2.15 6.40 6.40 0 2 0
December 19, 2025 14.55 19.15 19.15 0 7 0 140.00 3.70 7.95 7.95 0 3 0
December 19, 2025 9.20 13.40 13.40 0 0 0 148.00 5.90 10.10 10.10 0 0 0
December 19, 2025 9.00 13.25 13.25 0 0 0 148.25 6.00 10.20 10.20 0 0 0
December 19, 2025 8.85 13.10 13.10 0 0 0 148.50 6.05 10.30 10.30 0 0 0
December 19, 2025 8.70 12.95 12.95 0 0 0 148.75 6.15 10.40 10.40 0 0 0
December 19, 2025 8.55 12.75 12.75 0 0 0 149.00 6.25 10.50 10.50 0 0 0
December 19, 2025 8.40 12.60 12.60 0 0 0 149.25 6.35 10.60 10.60 0 0 0
December 19, 2025 8.30 12.45 12.45 0 0 0 149.50 6.45 10.65 10.65 0 0 0
December 19, 2025 8.10 12.30 12.30 0 0 0 149.75 6.55 10.75 10.75 0 0 0
December 19, 2025 8.00 12.15 12.15 0 4 0 150.00 6.65 10.85 10.85 0 2 0
December 19, 2025 7.80 12.00 12.00 0 0 0 150.25 6.75 10.95 10.95 0 0 0
December 19, 2025 7.75 11.85 11.85 0 0 0 150.50 6.85 11.05 11.05 0 0 0
December 19, 2025 7.55 11.70 11.70 0 0 0 150.75 6.95 11.15 11.15 0 0 0
December 19, 2025 7.45 11.55 11.55 0 0 0 151.00 7.05 11.25 11.25 0 0 0
December 19, 2025 7.25 11.40 11.40 0 0 0 151.25 7.15 11.35 11.35 0 0 0
December 19, 2025 3.05 7.20 7.20 0 2 0 160.00 12.05 16.15 16.15 0 0 0
December 19, 2025 0.60 4.75 4.75 0 2 0 170.00 19.00 24.00 22.10 0 0 0
December 19, 2025 0.02 4.05 4.05 0 1 0 180.00 27.40 32.40 31.75 0 0 0
March 20, 2026 54.60 59.60 59.50 0 0 0 95.00 0.45 5.45 5.45 0 0 0
March 20, 2026 50.05 55.05 54.05 0 0 0 100.00 0.65 5.65 5.65 0 0 0
March 20, 2026 41.45 44.70 44.70 0 0 0 110.00 1.10 6.10 6.10 0 0 0
March 20, 2026 30.75 35.75 35.55 0 1 0 120.00 1.85 6.85 6.85 0 2 0
March 20, 2026 23.15 28.15 28.45 0 16 0 130.00 2.95 7.95 7.95 0 0 0
March 20, 2026 15.40 20.40 20.55 0 1 0 140.00 4.80 9.80 9.80 0 1 0
March 20, 2026 9.70 14.70 14.70 0 10 0 150.00 7.95 12.95 12.95 0 0 0
March 20, 2026 4.55 9.55 9.55 0 0 0 160.00 12.75 17.75 17.75 0 0 0
March 20, 2026 1.35 6.35 6.35 0 0 0 170.00 20.10 25.10 25.10 0 0 0
March 20, 2026 0.02 5.00 5.00 0 0 0 180.00 29.05 32.25 32.35 0 0 0
June 19, 2026 0 0 36.95 0 0 0 120.00 2.30 8.00 8.00 0 0 0
June 19, 2026 21.80 31.80 31.80 0 0 0 130.00 3.55 9.30 9.30 0 0 0
June 19, 2026 14.05 24.05 24.05 0 0 0 140.00 5.60 11.35 11.35 0 0 0
June 19, 2026 11.25 17.10 17.10 0 0 0 150.00 8.90 14.50 14.50 0 0 0
June 19, 2026 6.25 11.80 11.80 0 0 0 160.00 13.30 19.35 19.40 0 0 0
June 19, 2026 2.60 8.20 8.20 0 0 0 170.00 20.20 26.25 26.30 0 0 0
June 19, 2026 0.50 6.20 6.20 0 0 0 180.00 27.05 37.05 32.35 0 0 0