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.

ZSP – BMO S&P 500 Index ETF

Last update: September 17, 2025 at 7:38 p.m.   (Real-time)

  • Last price: 99.540
  • Net change: -0.010
  • Bid price: 99.590
  • Ask price: 99.690
  • 30-day historical volatility: 7.11%
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: 1,700
Volume: 16
Open interest: 310
Volume: 0
September 26, 2025 (Weekly) 5.25 5.65 5.65 0 0 0 94.25 0 0.16 0.16 0 0 0
September 26, 2025 (Weekly) 4.95 5.40 5.40 0 0 0 94.50 0 0.16 0.16 0 0 0
September 26, 2025 (Weekly) 4.75 5.15 5.15 0 0 0 94.75 0 0.18 0.18 0 0 0
September 26, 2025 (Weekly) 4.45 4.90 4.90 0 0 0 95.00 0 0.17 0.17 0 0 0
September 26, 2025 (Weekly) 4.20 4.65 4.65 0 0 0 95.25 0 0.19 0.19 0 0 0
September 26, 2025 (Weekly) 3.95 4.40 4.40 0 0 0 95.50 0.01 0.18 0.18 0 0 0
September 26, 2025 (Weekly) 3.70 4.15 4.15 0 0 0 95.75 0.01 0.20 0.20 0 0 0
September 26, 2025 (Weekly) 3.45 3.90 3.90 0 0 0 96.00 0.01 0.21 0.21 0 0 0
September 26, 2025 (Weekly) 3.20 3.65 3.65 0 0 0 96.25 0.01 0.22 0.22 0 0 0
September 26, 2025 (Weekly) 3.00 3.45 3.35 0 0 0 96.50 0.01 0.23 0.23 0 0 0
September 26, 2025 (Weekly) 2.73 3.20 3.15 0 0 0 96.75 0.01 0.23 0.23 0 0 0
September 26, 2025 (Weekly) 2.51 2.93 2.84 0 0 0 97.00 0.01 0.25 0.25 0 0 0
September 26, 2025 (Weekly) 2.27 2.69 2.62 0 0 0 97.25 0.02 0.29 0.29 0 0 0
September 26, 2025 (Weekly) 2.04 2.46 2.41 0 0 0 97.50 0.02 0.32 0.32 0 0 0
September 26, 2025 (Weekly) 1.61 2.22 2.15 0 0 0 97.75 0.02 0.34 0.35 0 0 0
September 26, 2025 (Weekly) 1.39 2.00 1.93 0 0 0 98.00 0.02 0.41 0.41 0 0 0
September 26, 2025 (Weekly) 1.17 1.73 1.73 0 0 0 98.25 0.02 0.45 0.45 0 0 0
September 26, 2025 (Weekly) 0.97 1.55 1.55 0 0 0 98.50 0.02 0.49 0.51 0 0 0
September 26, 2025 (Weekly) 0.77 1.35 1.35 0 0 0 98.75 0.02 0.56 0.57 0 0 0
September 26, 2025 (Weekly) 0.59 1.20 1.14 0 0 0 99.00 0.04 0.64 0.64 0 0 0
September 26, 2025 (Weekly) 0.41 0.97 0.97 0 0 0 99.25 0.15 0.73 0.73 0 0 0
September 26, 2025 (Weekly) 0.25 0.85 0.85 0 0 0 99.50 0.26 0.85 0.85 0 0 0
September 26, 2025 (Weekly) 0.12 0.74 0.74 0 0 0 99.75 0.38 0.96 0.96 0 0 0
September 26, 2025 (Weekly) 0.02 0.61 0.61 0 0 0 100.00 0.54 1.09 1.09 0 0 0
September 26, 2025 (Weekly) 0.02 0.50 0.50 0 0 0 100.25 0.70 1.26 1.26 0 0 0
September 26, 2025 (Weekly) 0.02 0.43 0.43 0 0 0 100.50 0.87 1.41 1.41 0 0 0
September 26, 2025 (Weekly) 0.02 0.34 0.34 0 0 0 100.75 1.06 1.63 1.65 0 0 0
September 26, 2025 (Weekly) 0 0.47 0.27 0 0 0 101.00 1.28 1.83 1.85 0 0 0
October 3, 2025 (Weekly) 3.75 4.25 4.20 0 0 0 95.75 0.01 0.33 0.33 0 0 0
October 3, 2025 (Weekly) 3.45 4.00 4.00 0 0 0 96.00 0.01 0.35 0.35 0 0 0
October 3, 2025 (Weekly) 3.20 3.75 3.75 0 0 0 96.25 0.01 0.37 0.37 0 0 0
October 3, 2025 (Weekly) 2.99 4.50 3.50 0 0 0 96.50 0.01 0.39 0.39 0 0 0
October 3, 2025 (Weekly) 2.80 3.30 3.30 0 0 0 96.75 0.02 0.42 0.42 0 0 0
October 3, 2025 (Weekly) 2.52 4.05 3.05 0 5 0 97.00 0.06 0.48 0.48 0 0 0
October 3, 2025 (Weekly) 2.37 2.85 2.85 0 0 0 97.25 0.09 0.50 0.51 0 0 0
October 3, 2025 (Weekly) 2.18 2.63 2.60 0 4 0 97.50 0.13 0.56 0.56 0 0 0
October 3, 2025 (Weekly) 1.97 2.42 2.36 0 0 0 97.75 0.18 0.61 0.61 0 0 0
October 3, 2025 (Weekly) 1.77 2.22 2.17 0 0 0 98.00 0.03 0.68 0.68 0 0 0
October 3, 2025 (Weekly) 1.58 2.02 1.96 0 0 0 98.25 0.29 0.73 0.73 0 0 0
October 3, 2025 (Weekly) 1.39 1.84 1.77 0 0 0 98.50 0.38 0.80 0.80 0 0 0
October 3, 2025 (Weekly) 1.21 1.65 1.59 0 0 0 98.75 0.38 0.88 0.88 0 0 0
October 3, 2025 (Weekly) 1.04 1.50 1.46 0 4 0 99.00 0.53 0.94 0.95 0 0 0
October 3, 2025 (Weekly) 0.85 1.37 1.27 0 0 0 99.25 0.55 1.07 1.07 0 0 0
October 3, 2025 (Weekly) 0.70 1.23 1.13 0 0 0 99.50 0.73 1.14 1.17 0 0 0
October 3, 2025 (Weekly) 0.57 1.03 0.99 0 0 0 99.75 0.80 1.26 1.29 0 0 0
October 3, 2025 (Weekly) 0.44 0.90 0.90 0 0 0 100.00 0.90 1.40 1.42 0 0 0
October 3, 2025 (Weekly) 0.33 0.78 0.78 0 0 0 100.25 1.10 1.51 1.56 0 0 0
October 3, 2025 (Weekly) 0.25 0.68 0.68 0 0 0 100.50 1.25 1.68 1.72 0 0 0
October 3, 2025 (Weekly) 0.15 0.58 0.58 0 0 0 100.75 1.35 1.85 1.85 0 0 0
October 3, 2025 (Weekly) 0.08 0.50 0.50 0 0 0 101.00 1.57 2.02 2.03 0 0 0
October 10, 2025 (Weekly) 3.90 4.45 4.45 0 0 0 95.75 0 0.64 0.64 0 0 0
October 10, 2025 (Weekly) 3.70 4.25 4.25 0 0 0 96.00 0 0.67 0.67 0 0 0
October 10, 2025 (Weekly) 3.45 4.05 4.05 0 0 0 96.25 0 0.70 0.70 0 0 0
October 10, 2025 (Weekly) 0 3.85 3.85 0 0 0 96.50 0 0.73 0.73 0 0 0
October 10, 2025 (Weekly) 3.00 3.65 3.55 0 0 0 96.75 0.06 0.77 0.77 0 0 0
October 10, 2025 (Weekly) 2.82 3.45 3.45 0 0 0 97.00 0.10 0.84 0.82 0 0 0
October 10, 2025 (Weekly) 2.58 3.25 3.25 0 0 0 97.25 0 0.88 0.87 0 0 0
October 10, 2025 (Weekly) 2.38 3.05 2.95 0 0 0 97.50 0 0.93 0.92 0 0 0
October 10, 2025 (Weekly) 0.01 2.97 2.79 0 0 0 97.75 0 0.98 0.97 0 0 0
October 10, 2025 (Weekly) 0 2.81 2.56 0 0 0 98.00 0 1.21 1.03 0 0 0
October 10, 2025 (Weekly) 0 3.15 2.37 0 0 0 98.25 0 1.10 1.10 0 0 0
October 10, 2025 (Weekly) 0 2.25 2.17 0 0 0 98.50 0 1.19 1.19 0 0 0
October 10, 2025 (Weekly) 0 2.08 2.02 0 0 0 98.75 0 1.25 1.25 0 0 0
October 10, 2025 (Weekly) 0 1.91 1.86 0 0 0 99.00 0 1.34 1.34 0 0 0
October 10, 2025 (Weekly) 0 1.75 1.70 0 0 0 99.25 0 1.60 1.43 0 0 0
October 10, 2025 (Weekly) 0 1.60 1.55 0 0 0 99.50 0 1.52 1.53 0 0 0
October 10, 2025 (Weekly) 0 1.45 1.41 0 0 0 99.75 0 1.82 1.65 0 0 0
October 10, 2025 (Weekly) 0 1.49 1.29 0 0 0 100.00 0 1.78 1.80 0 0 0
October 10, 2025 (Weekly) 0 1.37 1.17 0 0 0 100.25 0 1.88 1.92 0 0 0
October 10, 2025 (Weekly) 0 1.25 1.05 0 0 0 100.50 0 2.02 2.06 0 0 0
October 10, 2025 (Weekly) 0 1.16 0.96 0 0 0 100.75 0 2.17 2.21 0 0 0
October 10, 2025 (Weekly) 0 1.06 0.86 0 0 0 101.00 0 2.33 2.37 0 0 0
October 24, 2025 (Weekly) 3.90 4.50 4.50 0 0 0 96.00 0.37 0.85 0.85 0 0 0
October 24, 2025 (Weekly) 3.70 4.25 4.25 0 0 0 96.25 0.40 0.88 0.88 0 0 0
October 24, 2025 (Weekly) 3.40 4.05 4.05 0 0 0 96.50 0.43 0.91 0.91 0 0 0
October 24, 2025 (Weekly) 3.20 3.85 3.85 0 0 0 96.75 0.46 0.95 0.95 0 0 0
October 24, 2025 (Weekly) 3.05 3.65 3.65 0 0 0 97.00 0.50 0.98 0.98 0 0 0
October 24, 2025 (Weekly) 2.86 3.45 3.45 0 0 0 97.25 0.36 1.05 1.05 0 0 0
October 24, 2025 (Weekly) 2.59 3.25 3.25 0 0 0 97.50 0 1.09 1.09 0 0 0
October 24, 2025 (Weekly) 2.46 3.05 3.05 0 0 0 97.75 0 1.16 1.17 0 0 0
October 24, 2025 (Weekly) 2.20 2.83 2.83 0 0 0 98.00 0 1.21 1.21 0 0 0
October 24, 2025 (Weekly) 2.07 2.66 2.59 0 0 0 98.25 0 1.27 1.27 0 0 0
October 24, 2025 (Weekly) 1.71 2.70 2.41 0 0 0 98.50 0 1.33 1.34 0 0 0
October 24, 2025 (Weekly) 0 2.31 2.23 0 0 0 98.75 0 1.41 1.42 0 0 0
October 24, 2025 (Weekly) 0 2.15 2.07 0 0 0 99.00 0 1.49 1.50 0 0 0
October 24, 2025 (Weekly) 0 1.98 1.91 0 0 0 99.25 0 1.60 1.60 0 0 0
October 24, 2025 (Weekly) 0 1.82 1.76 0 0 0 99.50 0 1.70 1.70 0 0 0
October 24, 2025 (Weekly) 0 1.68 1.61 0 0 0 99.75 0 1.79 1.80 0 0 0
October 24, 2025 (Weekly) 0 1.53 1.47 0 0 0 100.00 0 1.90 1.92 0 0 0
October 24, 2025 (Weekly) 0 1.40 1.34 0 0 0 100.25 0 2.02 2.04 0 0 0
October 24, 2025 (Weekly) 0 1.28 1.22 0 0 0 100.50 0 2.15 2.17 0 0 0
October 24, 2025 (Weekly) 0 1.16 1.11 0 0 0 100.75 0 2.29 2.32 0 0 0
October 24, 2025 (Weekly) 0 1.21 1.01 0 0 0 101.00 0 2.43 2.46 0 0 0
October 31, 2025 (Weekly) 2.49 3.10 3.10 0 0 0 98.00 0 1.44 1.44 0 0 0
October 31, 2025 (Weekly) 2.16 4.05 2.85 0 0 0 98.25 0 1.48 1.48 0 0 0
October 31, 2025 (Weekly) 0 2.94 2.69 0 0 0 98.50 0 1.56 1.56 0 0 0
October 31, 2025 (Weekly) 0 2.69 2.49 0 0 0 98.75 0 1.66 1.66 0 0 0
October 31, 2025 (Weekly) 0 2.39 2.33 0 0 0 99.00 0 1.73 1.73 0 0 0
October 31, 2025 (Weekly) 0 2.23 2.16 0 0 0 99.25 0 1.82 1.83 0 0 0
October 31, 2025 (Weekly) 0 2.07 2.01 0 0 0 99.50 0 1.92 1.93 0 0 0
October 31, 2025 (Weekly) 0 1.92 1.86 0 0 0 99.75 0 2.02 2.03 0 0 0
October 31, 2025 (Weekly) 0 1.77 1.72 0 0 0 100.00 0 2.13 2.14 0 0 0
October 31, 2025 (Weekly) 0 1.64 1.58 0 0 0 100.25 0 2.24 2.26 0 0 0
October 31, 2025 (Weekly) 0 1.50 1.46 0 0 0 100.50 0 2.37 2.38 0 0 0
October 31, 2025 (Weekly) 0 1.38 1.34 0 0 0 100.75 0 2.49 2.49 0 0 0
October 31, 2025 (Weekly) 0 1.27 1.23 0 0 0 101.00 0 2.81 2.66 0 0 0
September 19, 2025 29.45 29.95 29.95 0 0 0 70.00 0 0.31 0.31 0 0 0
September 19, 2025 24.45 24.95 24.95 0 0 0 75.00 0 0.31 0.31 0 1 0
September 19, 2025 22.95 23.45 23.45 0 0 0 76.50 0 0.31 0.31 0 0 0
September 19, 2025 22.70 23.20 23.20 0 0 0 76.75 0 0.31 0.31 0 0 0
September 19, 2025 22.45 22.95 22.95 0 0 0 77.00 0 0.31 0.31 0 0 0
September 19, 2025 22.20 22.70 22.70 0 0 0 77.25 0 0.31 0.31 0 0 0
September 19, 2025 21.95 22.45 22.45 0 0 0 77.50 0 0.31 0.31 0 0 0
September 19, 2025 21.70 22.20 22.20 0 0 0 77.75 0 0.31 0.31 0 0 0
September 19, 2025 21.45 21.95 21.95 0 0 0 78.00 0 0.31 0.31 0 0 0
September 19, 2025 21.20 21.70 21.70 0 0 0 78.25 0 0.31 0.31 0 0 0
September 19, 2025 20.95 21.45 21.45 0 0 0 78.50 0 0.31 0.31 0 0 0
September 19, 2025 20.70 21.20 21.20 0 0 0 78.75 0 0.31 0.31 0 0 0
September 19, 2025 20.45 20.95 20.95 0 0 0 79.00 0 0.31 0.31 0 0 0
September 19, 2025 20.20 20.70 20.70 0 0 0 79.25 0 0.31 0.31 0 0 0
September 19, 2025 19.95 20.45 20.45 0 0 0 79.50 0 0.31 0.31 0 0 0
September 19, 2025 19.70 20.20 20.20 0 0 0 79.75 0 0.31 0.31 0 0 0
September 19, 2025 19.45 19.95 19.95 0 28 0 80.00 0 0.31 0.31 0 64 0
September 19, 2025 19.20 19.70 19.70 0 0 0 80.25 0 0.31 0.31 0 0 0
September 19, 2025 18.95 19.45 19.45 0 0 0 80.50 0 0.31 0.31 0 0 0
September 19, 2025 18.70 19.20 19.20 0 0 0 80.75 0 0.31 0.31 0 0 0
September 19, 2025 18.50 18.95 18.95 0 0 0 81.00 0 0.31 0.31 0 0 0
September 19, 2025 18.20 18.70 18.70 0 0 0 81.25 0 0.31 0.31 0 0 0
September 19, 2025 17.95 18.45 18.45 0 0 0 81.50 0 0.31 0.31 0 0 0
September 19, 2025 17.70 18.20 18.20 0 0 0 81.75 0 0.31 0.31 0 0 0
September 19, 2025 17.45 17.95 17.95 0 0 0 82.00 0 0.31 0.31 0 0 0
September 19, 2025 17.20 17.70 17.70 0 0 0 82.25 0 0.31 0.31 0 0 0
September 19, 2025 17.00 17.45 17.45 0 0 0 82.50 0 0.31 0.31 0 0 0
September 19, 2025 16.75 17.20 17.20 0 0 0 82.75 0 0.31 0.31 0 0 0
September 19, 2025 16.45 16.95 16.95 0 0 0 83.00 0 0.31 0.31 0 0 0
September 19, 2025 16.20 16.70 16.70 0 0 0 83.25 0 0.31 0.31 0 0 0
September 19, 2025 15.95 16.45 16.45 0 0 0 83.50 0 0.31 0.31 0 0 0
September 19, 2025 15.75 16.20 16.20 0 0 0 83.75 0 0.31 0.31 0 0 0
September 19, 2025 15.45 15.95 15.95 0 0 0 84.00 0 0.31 0.31 0 0 0
September 19, 2025 15.20 15.70 15.70 0 0 0 84.25 0 0.31 0.31 0 0 0
September 19, 2025 14.90 16.25 15.25 0 0 0 84.50 0 0.11 0.11 0 0 0
September 19, 2025 13.75 15.10 15.00 0 0 0 84.75 0 0.11 0.11 0 0 0
September 19, 2025 13.50 14.85 14.75 0 0 0 85.00 0 0.11 0.11 0 0 0
September 19, 2025 13.25 14.60 14.50 0 0 0 85.25 0 0.11 0.11 0 0 0
September 19, 2025 13.00 14.35 14.25 0 0 0 85.50 0 0.11 0.11 0 0 0
September 19, 2025 12.75 14.10 14.00 0 0 0 85.75 0 0.11 0.11 0 0 0
September 19, 2025 13.40 13.85 13.75 0 0 0 86.00 0 0.11 0.11 0 0 0
September 19, 2025 13.15 13.60 13.50 0 0 0 86.25 0 0.11 0.11 0 7 0
September 19, 2025 12.00 13.35 13.25 0 0 0 86.50 0 0.11 0.11 0 0 0
September 19, 2025 11.75 13.10 13.00 0 0 0 86.75 0 0.11 0.11 0 0 0
September 19, 2025 12.40 12.85 12.75 0 0 0 87.00 0 0.11 0.11 0 3 0
September 19, 2025 12.15 12.60 12.50 0 0 0 87.25 0 0.11 0.11 0 0 0
September 19, 2025 11.00 13.35 12.25 0 0 0 87.50 0 0.11 0.11 0 0 0
September 19, 2025 10.75 13.10 12.00 0 0 0 87.75 0 0.11 0.11 0 0 0
September 19, 2025 10.50 12.85 11.75 0 0 0 88.00 0 0.11 0.11 0 0 0
September 19, 2025 10.25 12.60 11.50 0 0 0 88.25 0 0.11 0.11 0 0 0
September 19, 2025 10.00 12.35 11.25 0 0 0 88.50 0 0.11 0.11 0 0 0
September 19, 2025 9.00 12.10 11.00 0 0 0 88.75 0 0.11 0.11 0 0 0
September 19, 2025 10.40 10.85 10.75 0 0 0 89.00 0 0.11 0.11 0 0 0
September 19, 2025 10.15 10.60 10.50 0 0 0 89.25 0 0.11 0.11 0 0 0
September 19, 2025 9.90 10.35 10.25 0 0 0 89.50 0 0.11 0.11 0 0 0
September 19, 2025 9.65 10.10 10.00 0 0 0 89.75 0 0.11 0.11 0 0 0
September 19, 2025 9.40 9.85 9.75 0 0 0 90.00 0 0.11 0.11 0 0 0
September 19, 2025 9.15 9.60 9.50 0 1 0 90.25 0 0.11 0.11 0 0 0
September 19, 2025 8.00 10.35 9.25 0 0 0 90.50 0 0.11 0.11 0 0 0
September 19, 2025 7.75 10.10 9.00 0 0 0 90.75 0 0.11 0.11 0 0 0
September 19, 2025 7.50 9.85 8.75 0 1 0 91.00 0 0.11 0.11 0 2 0
September 19, 2025 7.25 9.60 8.50 0 0 0 91.25 0 0.11 0.11 0 0 0
September 19, 2025 7.00 9.35 8.25 0 1 0 91.50 0 0.11 0.11 0 0 0
September 19, 2025 6.75 9.10 8.00 0 0 0 91.75 0 0.11 0.11 0 0 0
September 19, 2025 6.50 8.85 7.75 0 1 0 92.00 0 0.11 0.11 0 0 0
September 19, 2025 6.25 8.60 7.50 0 0 0 92.25 0 0.11 0.11 0 0 0
September 19, 2025 6.00 8.35 7.25 0 0 0 92.50 0 0.11 0.11 0 0 0
September 19, 2025 5.75 8.10 7.00 0 0 0 92.75 0 0.11 0.11 0 0 0
September 19, 2025 5.50 7.85 6.75 0 1 0 93.00 0 0.11 0.11 0 0 0
September 19, 2025 5.25 7.60 6.50 0 0 0 93.25 0 0.11 0.11 0 0 0
September 19, 2025 5.00 7.35 6.25 0 0 0 93.50 0 0.11 0.11 0 1 0
September 19, 2025 4.75 7.10 6.00 0 0 0 93.75 0 0.11 0.11 0 0 0
September 19, 2025 4.50 6.85 5.75 0 0 0 94.00 0 0.11 0.11 0 0 0
September 19, 2025 4.25 7.25 5.50 0 0 0 94.25 0 0.11 0.11 0 0 0
September 19, 2025 4.00 6.35 5.25 0 0 0 94.50 0 0.11 0.11 0 0 0
September 19, 2025 3.75 6.10 5.00 0 0 0 94.75 0 0.11 0.11 0 0 0
September 19, 2025 3.50 5.85 4.75 0 5 0 95.00 0 0.11 0.11 0 0 0
September 19, 2025 3.25 5.60 4.50 0 0 0 95.25 0 0.11 0.11 0 0 0
September 19, 2025 3.00 5.35 4.25 0 0 0 95.50 0 0.11 0.11 0 0 0
September 19, 2025 2.95 5.10 4.00 0 0 0 95.75 0 0.11 0.11 0 1 0
September 19, 2025 2.90 4.85 3.75 0 0 0 96.00 0 0.11 0.11 0 0 0
September 19, 2025 2.85 4.60 3.50 0 0 0 96.25 0 0.11 0.11 0 0 0
September 19, 2025 2.99 3.35 3.25 0 0 0 96.50 0 0.11 0.11 0 0 0
September 19, 2025 2.73 3.10 3.05 0 0 0 96.75 0 0.11 0.11 0 0 0
September 19, 2025 2.49 2.83 2.83 0 10 0 97.00 0 0.11 0.11 0 0 0
September 19, 2025 1.25 6.25 6.25 0 0 0 97.25 0 0.26 0.26 0 0 0
September 19, 2025 0 5.00 5.00 0 0 0 97.50 0 0.27 0.27 0 1 0
September 19, 2025 0 5.00 5.00 0 0 0 97.75 0 0.27 0.27 0 0 0
September 19, 2025 0 5.00 5.00 0 0 0 98.00 0 0.28 0.28 0 0 0
September 19, 2025 0 5.00 5.00 0 1 0 98.25 0 0.29 0.29 0 0 0
September 19, 2025 0 5.00 5.00 0 0 0 98.50 0 0.36 0.36 0 0 0
September 19, 2025 0 5.00 5.00 0 0 0 98.75 0 0.47 0.47 0 0 0
September 19, 2025 0 5.00 5.00 0 2 0 99.00 0 0.58 0.58 0 0 0
September 19, 2025 0 5.00 5.00 0 0 0 99.25 0 0.70 0.70 0 0 0
September 19, 2025 0 0.69 0.69 0 1 0 100.00 0 5.00 5.00 0 1 0
September 19, 2025 0 0.11 0.11 0 0 0 110.00 10.20 10.50 10.60 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 120.00 20.20 20.50 20.60 0 0 0
October 17, 2025 23.00 23.55 23.55 0 0 0 76.50 0 0.40 0.40 0 0 0
October 17, 2025 22.75 23.30 23.30 0 0 0 76.75 0 0.40 0.40 0 0 0
October 17, 2025 22.50 23.05 23.05 0 0 0 77.00 0 0.40 0.40 0 0 0
October 17, 2025 22.25 22.80 22.80 0 0 0 77.25 0 0.40 0.40 0 0 0
October 17, 2025 22.00 22.55 22.55 0 0 0 77.50 0 0.40 0.40 0 0 0
October 17, 2025 21.75 22.30 22.30 0 0 0 77.75 0 0.40 0.40 0 0 0
October 17, 2025 21.50 22.05 22.05 0 0 0 78.00 0 0.40 0.40 0 0 0
October 17, 2025 21.25 21.80 21.80 0 0 0 78.25 0 0.40 0.40 0 0 0
October 17, 2025 21.00 21.55 21.55 0 0 0 78.50 0 0.40 0.40 0 0 0
October 17, 2025 20.75 21.30 21.30 0 0 0 78.75 0 0.40 0.40 0 0 0
October 17, 2025 20.50 21.05 21.05 0 0 0 79.00 0 0.40 0.40 0 0 0
October 17, 2025 20.25 20.80 20.80 0 0 0 79.25 0 0.41 0.41 0 0 0
October 17, 2025 20.00 20.55 20.55 0 0 0 79.50 0 0.41 0.41 0 0 0
October 17, 2025 19.75 20.30 20.30 0 0 0 79.75 0.01 0.41 0.41 0 0 0
October 17, 2025 19.50 20.05 20.05 0 0 0 80.00 0.01 0.41 0.41 0 0 0
October 17, 2025 19.25 19.80 19.80 0 0 0 80.25 0.01 0.41 0.41 0 0 0
October 17, 2025 19.00 19.55 19.55 0 0 0 80.50 0.01 0.41 0.41 0 0 0
October 17, 2025 18.75 19.30 19.30 0 0 0 80.75 0.01 0.41 0.41 0 0 0
October 17, 2025 18.50 19.05 19.05 0 0 0 81.00 0.01 0.41 0.41 0 0 0
October 17, 2025 18.25 18.80 18.80 0 0 0 81.25 0.01 0.41 0.41 0 0 0
October 17, 2025 18.00 18.55 18.55 0 0 0 81.50 0.01 0.41 0.41 0 0 0
October 17, 2025 17.75 18.30 18.30 0 0 0 81.75 0.01 0.42 0.42 0 0 0
October 17, 2025 17.50 18.05 18.05 0 0 0 82.00 0.01 0.42 0.42 0 0 0
October 17, 2025 17.25 17.80 17.80 0 0 0 82.25 0.01 0.42 0.42 0 0 0
October 17, 2025 17.00 17.55 17.55 0 0 0 82.50 0.01 0.42 0.42 0 0 0
October 17, 2025 16.75 17.30 17.30 0 0 0 82.75 0.01 0.42 0.42 0 0 0
October 17, 2025 16.50 17.05 17.05 0 0 0 83.00 0.01 0.42 0.42 0 0 0
October 17, 2025 16.25 16.80 16.80 0 0 0 83.25 0.01 0.42 0.42 0 0 0
October 17, 2025 16.00 16.55 16.55 0 0 0 83.50 0.01 0.42 0.42 0 0 0
October 17, 2025 15.75 16.30 16.30 0 0 0 83.75 0.01 0.42 0.42 0 0 0
October 17, 2025 15.50 16.05 16.05 0 0 0 84.00 0.01 0.42 0.42 0 0 0
October 17, 2025 15.25 15.80 15.80 0 0 0 84.25 0.01 0.43 0.43 0 0 0
October 17, 2025 14.95 15.55 15.55 0 0 0 84.50 0.01 0.43 0.43 0 0 0
October 17, 2025 14.70 15.30 15.30 0 0 0 84.75 0.01 0.43 0.43 0 0 0
October 17, 2025 14.50 15.05 15.05 0 10 0 85.00 0.01 0.43 0.43 0 0 0
October 17, 2025 14.25 14.80 14.80 0 0 0 85.25 0.01 0.43 0.43 0 0 0
October 17, 2025 14.00 14.55 14.55 0 0 0 85.50 0.01 0.43 0.43 0 0 0
October 17, 2025 13.75 14.30 14.30 0 0 0 85.75 0.01 0.43 0.43 0 0 0
October 17, 2025 13.50 14.05 14.05 0 0 0 86.00 0.01 0.43 0.43 0 1 0
October 17, 2025 13.35 13.80 13.80 0 0 0 86.25 0.01 0.44 0.44 0 1 0
October 17, 2025 13.10 13.55 13.55 0 0 0 86.50 0.01 0.44 0.44 0 0 0
October 17, 2025 12.85 13.30 13.30 0 0 0 86.75 0.01 0.44 0.44 0 0 0
October 17, 2025 12.60 13.05 13.05 0 0 0 87.00 0.01 0.44 0.44 0 0 0
October 17, 2025 12.35 12.80 12.80 0 0 0 87.25 0.01 0.44 0.44 0 0 0
October 17, 2025 12.10 12.55 12.55 0 0 0 87.50 0.01 0.44 0.44 0 0 0
October 17, 2025 11.85 12.30 12.30 0 0 0 87.75 0.01 0.45 0.45 0 0 0
October 17, 2025 11.60 12.05 12.05 0 0 0 88.00 0.01 0.45 0.45 0 0 0
October 17, 2025 11.35 11.80 11.80 0 0 0 88.25 0.02 0.45 0.45 0 0 0
October 17, 2025 11.10 11.50 11.50 0 0 0 88.50 0.02 0.45 0.45 0 0 0
October 17, 2025 10.80 11.25 11.25 0 0 0 88.75 0.02 0.46 0.46 0 0 0
October 17, 2025 10.50 11.00 11.00 0 0 0 89.00 0.02 0.46 0.46 0 0 0
October 17, 2025 10.30 10.75 10.75 0 0 0 89.25 0.03 0.46 0.46 0 0 0
October 17, 2025 10.05 10.50 10.50 0 0 0 89.50 0.03 0.47 0.47 0 0 0
October 17, 2025 9.80 10.25 10.25 0 0 0 89.75 0.03 0.47 0.47 0 0 0
October 17, 2025 9.55 10.10 10.10 0 0 0 90.00 0.04 0.47 0.47 0 0 0
October 17, 2025 9.30 9.85 9.85 0 0 0 90.25 0.04 0.48 0.48 0 3 0
October 17, 2025 9.05 9.60 9.60 0 0 0 90.50 0.05 0.48 0.48 0 2 0
October 17, 2025 8.80 9.35 9.35 0 0 0 90.75 0.05 0.49 0.49 0 5 0
October 17, 2025 8.55 9.10 9.10 0 0 0 91.00 0.06 0.49 0.49 0 4 0
October 17, 2025 8.30 8.85 8.85 0 0 0 91.25 0.06 0.50 0.50 0 0 0
October 17, 2025 8.05 8.60 8.60 0 0 0 91.50 0.07 0.50 0.50 0 1 0
October 17, 2025 7.80 8.35 8.35 0 0 0 91.75 0.07 0.51 0.51 0 1 0
October 17, 2025 7.55 8.10 8.10 0 0 0 92.00 0.08 0.52 0.52 0 2 0
October 17, 2025 7.30 7.80 7.80 0 0 0 92.25 0.09 0.52 0.52 0 1 0
October 17, 2025 7.10 7.65 7.65 0 0 0 92.50 0.10 0.53 0.53 0 5 0
October 17, 2025 6.85 7.40 7.40 0 0 0 92.75 0.11 0.54 0.54 0 0 0
October 17, 2025 6.60 7.15 7.15 0 0 0 93.00 0.12 0.55 0.55 0 0 0
October 17, 2025 6.35 6.90 6.90 0 0 0 93.25 0.13 0.56 0.56 0 1 0
October 17, 2025 6.10 6.60 6.60 0 0 0 93.50 0.13 0.57 0.57 0 0 0
October 17, 2025 5.90 6.45 6.45 0 0 0 93.75 0.15 0.59 0.59 0 0 0
October 17, 2025 5.65 6.20 6.20 0 0 0 94.00 0.16 0.60 0.60 0 0 0
October 17, 2025 5.40 5.95 5.95 0 0 0 94.25 0.17 0.62 0.62 0 0 0
October 17, 2025 5.15 5.75 5.75 0 0 0 94.50 0 0.63 0.63 0 0 0
October 17, 2025 4.95 5.50 5.50 0 0 0 94.75 0 0.65 0.65 0 0 0
October 17, 2025 4.70 5.25 5.25 0 20 0 95.00 0.06 0.67 0.67 0 0 0
October 17, 2025 4.35 5.05 5.05 0 0 0 95.25 0.02 0.69 0.69 0 0 0
October 17, 2025 4.10 4.75 4.75 0 0 0 95.50 0.02 0.72 0.72 0 0 0
October 17, 2025 3.85 4.55 4.55 0 0 0 95.75 0.05 0.74 0.74 0 0 0
October 17, 2025 3.60 4.30 4.30 0 0 0 96.00 0.08 0.77 0.77 0 0 0
October 17, 2025 3.40 4.10 4.10 0 0 0 96.25 0.10 0.81 0.81 0 0 0
October 17, 2025 3.20 3.90 3.90 0 0 0 96.50 0.13 0.84 0.84 0 0 0
October 17, 2025 2.99 3.65 3.65 0 0 0 96.75 0.17 0.88 0.88 0 0 0
October 17, 2025 2.78 3.45 3.45 0 10 0 97.00 0.21 0.91 0.91 0 0 0
October 17, 2025 2.57 3.25 3.25 0 0 0 97.25 0.26 0.96 0.96 0 0 0
October 17, 2025 2.37 3.05 3.05 0 0 0 97.50 0.31 1.01 1.01 0 0 0
October 17, 2025 2.18 2.88 2.88 0 0 0 97.75 0.37 1.07 1.07 0 0 0
October 17, 2025 2.01 2.66 2.66 0 0 0 98.00 0.43 1.12 1.12 0 0 0
October 17, 2025 1.83 2.49 2.49 0 0 0 98.25 0.49 1.18 1.18 0 0 0
October 17, 2025 1.65 2.32 2.32 0 6 0 98.50 0.57 1.25 1.25 0 0 0
October 17, 2025 1.48 2.15 2.15 0 0 0 98.75 0.65 1.33 1.33 0 0 0
October 17, 2025 1.31 1.98 1.98 0 0 0 99.00 0.73 1.42 1.42 0 0 0
October 17, 2025 1.11 1.81 1.81 0 3 0 99.25 0.83 1.51 1.51 0 0 0
October 17, 2025 0.99 1.66 1.66 0 0 0 99.50 0.93 1.60 1.60 0 0 0
October 17, 2025 0.84 1.53 1.53 0 2 0 99.75 1.04 1.72 1.72 0 0 0
October 17, 2025 0.71 1.39 1.39 0 0 0 100.00 1.16 1.83 1.83 0 0 0
October 17, 2025 0.58 1.26 1.26 0 0 0 100.25 1.28 1.96 1.96 0 0 0
October 17, 2025 0.46 1.14 1.14 0 0 0 100.50 1.42 2.07 2.07 0 0 0
October 17, 2025 0.34 1.03 1.03 0 0 0 100.75 1.57 2.22 2.22 0 0 0
October 17, 2025 0.24 0.93 0.93 0 0 0 101.00 1.73 2.39 2.39 0 0 0
November 21, 2025 13.50 14.15 14.15 0 0 0 86.25 0.06 0.68 0.68 0 0 0
November 21, 2025 13.25 13.90 13.90 0 0 0 86.50 0.06 0.68 0.68 0 0 0
November 21, 2025 13.00 13.60 13.60 0 0 0 86.75 0.10 0.68 0.68 0 0 0
November 21, 2025 12.75 13.45 13.45 0 0 0 87.00 0.06 0.69 0.69 0 0 0
November 21, 2025 12.45 13.20 13.20 0 0 0 87.25 0.08 0.70 0.70 0 0 0
November 21, 2025 12.25 12.95 12.95 0 0 0 87.50 0.08 0.70 0.70 0 0 0
November 21, 2025 12.05 12.70 12.70 0 0 0 87.75 0.12 0.71 0.71 0 0 0
November 21, 2025 11.80 12.45 12.45 0 0 0 88.00 0.08 0.71 0.71 0 0 0
November 21, 2025 11.55 12.20 12.20 0 0 0 88.25 0.10 0.72 0.72 0 0 0
November 21, 2025 11.30 11.90 11.90 0 0 0 88.50 0.11 0.73 0.73 0 0 0
November 21, 2025 11.05 11.75 11.75 0 0 0 88.75 0.15 0.74 0.74 0 0 0
November 21, 2025 10.80 11.50 11.50 0 0 0 89.00 0.12 0.74 0.74 0 0 0
November 21, 2025 10.55 11.20 11.20 0 0 0 89.25 0.13 0.75 0.75 0 0 0
November 21, 2025 10.35 11.00 11.00 0 0 0 89.50 0.17 0.76 0.76 0 0 0
November 21, 2025 10.10 10.70 10.70 0 0 0 89.75 0.15 0.77 0.77 0 0 0
November 21, 2025 9.85 10.55 10.55 0 0 0 90.00 0.19 0.78 0.78 0 0 0
November 21, 2025 9.60 10.30 10.30 0 0 0 90.25 0.17 0.79 0.79 0 0 0
November 21, 2025 9.40 10.05 10.05 0 0 0 90.50 0.21 0.80 0.80 0 0 0
November 21, 2025 9.15 9.80 9.80 0 0 0 90.75 0.21 0.81 0.81 0 0 0
November 21, 2025 8.85 9.60 9.60 0 0 0 91.00 0.21 0.83 0.83 0 0 0
November 21, 2025 8.60 9.35 9.35 0 0 0 91.25 0.25 0.84 0.84 0 0 0
November 21, 2025 8.45 9.10 9.10 0 0 0 91.50 0.27 0.85 0.85 0 0 0
November 21, 2025 8.20 8.90 8.90 0 0 0 91.75 0.27 0.87 0.87 0 0 0
November 21, 2025 7.95 8.65 8.65 0 0 0 92.00 0.30 0.88 0.88 0 0 0
November 21, 2025 7.75 8.40 8.40 0 0 0 92.25 0.30 0.90 0.90 0 0 0
November 21, 2025 7.50 8.20 8.20 0 0 0 92.50 0.32 0.92 0.92 0 0 0
November 21, 2025 7.30 7.95 7.95 0 0 0 92.75 0.35 0.94 0.94 0 0 0
November 21, 2025 7.05 7.70 7.70 0 0 0 93.00 0.38 0.96 0.96 0 0 0
November 21, 2025 6.85 7.50 7.50 0 0 0 93.25 0.40 0.98 0.98 0 0 0
November 21, 2025 6.60 7.25 7.25 0 0 0 93.50 0.43 1.00 1.00 0 0 0
November 21, 2025 6.35 7.05 7.05 0 0 0 93.75 0.46 1.02 1.02 0 0 0
November 21, 2025 6.15 6.85 6.85 0 0 0 94.00 0.48 1.05 1.05 0 0 0
November 21, 2025 5.85 6.60 6.60 0 0 0 94.25 0.51 1.07 1.07 0 0 0
November 21, 2025 5.70 6.40 6.40 0 0 0 94.50 0.54 1.10 1.10 0 0 0
November 21, 2025 5.50 6.15 6.15 0 0 0 94.75 0.57 1.13 1.13 0 2 0
November 21, 2025 5.20 5.95 5.95 0 0 0 95.00 0.57 1.16 1.16 0 1 0
November 21, 2025 5.05 5.75 5.75 0 0 0 95.25 0.59 1.18 1.18 0 0 0
November 21, 2025 4.85 5.55 5.50 0 0 0 95.50 0.68 1.23 1.23 0 4 0
November 21, 2025 4.60 6.25 5.25 0 0 0 95.75 0.72 1.27 1.27 0 2 0
November 21, 2025 4.45 5.15 5.10 0 0 0 96.00 0.75 1.31 1.31 0 3 0
November 21, 2025 4.20 4.90 4.90 0 0 0 96.25 0.80 1.35 1.35 0 0 0
November 21, 2025 4.00 4.70 4.70 0 0 0 96.50 0.80 1.38 1.38 0 1 0
November 21, 2025 3.75 4.50 4.50 0 0 0 96.75 0.84 1.43 1.43 0 0 0
November 21, 2025 3.60 4.30 4.30 0 0 0 97.00 0.89 1.48 1.48 0 3 0
November 21, 2025 3.35 4.10 4.10 0 0 0 97.25 0.94 1.54 1.54 0 0 0
November 21, 2025 0 4.90 3.90 0 0 0 97.50 1.01 1.59 1.59 0 1 0
November 21, 2025 0 4.70 3.70 0 0 0 97.75 1.07 1.66 1.66 0 2 0
November 21, 2025 2.79 3.55 3.50 0 0 0 98.00 1.13 1.72 1.72 0 0 0
November 21, 2025 2.61 3.35 3.35 0 0 0 98.25 1.20 1.79 1.79 0 0 0
November 21, 2025 2.46 3.20 3.20 0 0 0 98.50 1.27 1.87 1.87 0 1 0
November 21, 2025 2.24 3.00 3.00 0 0 0 98.75 1.35 1.95 1.95 0 0 0
November 21, 2025 2.19 2.75 2.75 0 0 0 99.00 1.43 2.03 2.03 0 0 0
November 21, 2025 2.03 2.60 2.60 0 0 0 99.25 1.51 2.12 2.12 0 0 0
November 21, 2025 1.84 2.45 2.43 0 0 0 99.50 1.62 2.21 2.21 0 0 0
November 21, 2025 1.68 2.29 2.26 0 0 0 99.75 1.71 2.31 2.31 0 0 0
November 21, 2025 1.53 2.13 2.11 0 0 0 100.00 1.81 2.40 2.40 0 0 0
November 21, 2025 1.39 1.99 1.99 0 0 0 100.25 1.93 2.51 2.51 0 0 0
November 21, 2025 1.26 1.87 1.84 0 0 0 100.50 2.08 2.67 2.67 0 0 0
November 21, 2025 1.12 1.73 1.73 0 0 0 100.75 2.20 2.78 2.80 0 0 0
November 21, 2025 0.99 1.80 1.60 0 0 0 101.00 2.34 2.95 2.95 0 0 0
December 19, 2025 39.45 40.15 40.15 0 0 0 60.00 0 0.54 0.54 0 0 0
December 19, 2025 34.50 35.20 35.20 0 0 0 65.00 0.01 0.58 0.58 0 0 0
December 19, 2025 29.55 30.40 30.40 0 0 0 70.00 0.01 0.61 0.61 0 5 0
December 19, 2025 24.65 25.35 25.35 0 0 0 75.00 0.01 0.65 0.65 0 0 0
December 19, 2025 19.75 20.55 20.55 0 0 0 80.00 0.01 0.69 0.69 0 7 0
December 19, 2025 14.85 15.60 15.60 0 4 0 85.00 0.08 0.76 0.76 0 1 0
December 19, 2025 11.70 12.55 12.55 0 0 0 88.25 0.18 0.86 0.86 0 0 0
December 19, 2025 11.45 12.30 12.30 0 0 0 88.50 0.19 0.87 0.87 0 0 0
December 19, 2025 11.25 12.05 12.05 0 0 0 88.75 0.20 0.88 0.88 0 0 0
December 19, 2025 11.00 11.80 11.80 0 0 0 89.00 0.21 0.89 0.89 0 0 0
December 19, 2025 10.75 11.60 11.60 0 0 0 89.25 0.23 0.90 0.90 0 0 0
December 19, 2025 10.55 11.35 11.35 0 0 0 89.50 0.24 0.91 0.91 0 0 0
December 19, 2025 10.30 11.10 11.10 0 0 0 89.75 0.25 0.93 0.93 0 0 0
December 19, 2025 10.05 10.45 10.45 0 80 0 90.00 0.26 0.94 0.94 0 1 0
December 19, 2025 9.80 11.55 10.55 0 0 0 90.25 0.28 0.96 0.96 0 0 0
December 19, 2025 9.60 10.40 10.40 0 0 0 90.50 0.29 0.97 0.97 0 0 0
December 19, 2025 9.35 10.15 10.15 0 0 0 90.75 0.31 0.99 0.99 0 0 0
December 19, 2025 9.15 10.00 9.90 0 0 0 91.00 0.33 1.00 1.00 0 0 0
December 19, 2025 8.90 9.70 9.70 0 0 0 91.25 0.34 1.02 1.02 0 0 0
December 19, 2025 8.65 9.50 9.50 0 0 0 91.50 0.36 1.04 1.04 0 0 0
December 19, 2025 7.50 10.30 9.15 0 0 0 91.75 0.38 1.06 1.06 0 0 0
December 19, 2025 7.75 9.00 9.00 0 0 0 92.00 0.02 1.08 1.08 0 0 0
December 19, 2025 7.60 8.70 8.70 0 0 0 92.25 0.02 1.10 1.10 0 0 0
December 19, 2025 7.30 8.55 8.55 0 0 0 92.50 0.02 1.12 1.12 0 0 0
December 19, 2025 7.15 8.35 8.35 0 0 0 92.75 0.02 1.15 1.15 0 0 0
December 19, 2025 6.85 8.10 8.10 0 0 0 93.00 0.02 1.17 1.17 0 0 0
December 19, 2025 6.70 7.90 7.90 0 0 0 93.25 0.02 1.20 1.20 0 0 0
December 19, 2025 6.40 7.65 7.65 0 0 0 93.50 0.04 1.22 1.22 0 0 0
December 19, 2025 6.20 7.45 7.45 0 0 0 93.75 0.08 1.25 1.25 0 0 0
December 19, 2025 6.05 7.25 7.25 0 0 0 94.00 0.11 1.28 1.28 0 0 0
December 19, 2025 5.75 7.00 7.00 0 0 0 94.25 0.15 1.31 1.31 0 0 0
December 19, 2025 5.55 6.80 6.80 0 0 0 94.50 0.18 1.35 1.35 0 0 0
December 19, 2025 5.40 6.60 6.60 0 0 0 94.75 0.22 1.38 1.38 0 0 0
December 19, 2025 5.10 6.40 6.40 0 2 0 95.00 0.25 1.42 1.42 0 6 0
December 19, 2025 4.90 6.10 6.10 0 0 0 95.25 0.29 1.46 1.46 0 0 0
December 19, 2025 4.70 5.90 5.90 0 0 0 95.50 0.33 1.50 1.50 0 0 0
December 19, 2025 4.50 5.70 5.65 0 0 0 95.75 0.38 1.54 1.54 0 0 0
December 19, 2025 4.30 5.55 5.45 0 0 0 96.00 0.42 1.59 1.59 0 0 0
December 19, 2025 4.10 5.30 5.25 0 0 0 96.25 0.48 1.63 1.63 0 0 0
December 19, 2025 3.90 5.10 5.05 0 0 0 96.50 0.53 1.69 1.69 0 0 0
December 19, 2025 3.70 4.90 4.90 0 0 0 96.75 0.58 1.74 1.74 0 0 0
December 19, 2025 3.50 4.70 4.70 0 0 0 97.00 0.64 1.79 1.79 0 0 0
December 19, 2025 3.30 4.50 4.50 0 0 0 97.25 0.70 1.85 1.85 0 0 0
December 19, 2025 3.20 4.40 4.30 0 0 0 97.50 0.76 1.91 1.91 0 0 0
December 19, 2025 2.96 4.15 4.15 0 0 0 97.75 0.83 1.98 1.98 0 0 0
December 19, 2025 2.78 3.95 3.95 0 0 0 98.00 0.90 2.05 2.05 0 0 0
December 19, 2025 2.61 3.85 3.75 0 0 0 98.25 0.98 2.12 2.12 0 0 0
December 19, 2025 2.43 3.60 3.60 0 0 0 98.50 1.05 2.20 2.20 0 0 0
December 19, 2025 2.26 3.45 3.45 0 0 0 98.75 1.14 2.28 2.28 0 0 0
December 19, 2025 2.09 3.25 3.25 0 0 0 99.00 1.23 2.36 2.36 0 0 0
December 19, 2025 1.93 3.10 3.10 0 0 0 99.25 1.32 2.45 2.45 0 0 0
December 19, 2025 1.77 2.95 2.88 0 0 0 99.50 1.42 2.54 2.54 0 0 0
December 19, 2025 1.62 2.79 2.73 0 0 0 99.75 1.51 2.64 2.64 0 0 0
December 19, 2025 1.47 2.64 2.58 0 27 0 100.00 1.61 2.74 2.74 0 6 0
December 19, 2025 1.33 2.50 2.44 0 0 0 100.25 1.72 2.85 2.85 0 0 0
December 19, 2025 1.19 2.36 2.30 0 0 0 100.50 1.84 3.00 3.00 0 0 0
December 19, 2025 1.05 2.24 2.17 0 0 0 100.75 1.96 3.15 3.15 0 0 0
December 19, 2025 0.91 2.10 2.04 0 0 0 101.00 2.09 3.25 3.25 0 0 0
December 19, 2025 0 0.50 0.50 0 55 0 110.00 10.35 11.05 11.05 0 0 0
December 19, 2025 0 0.50 0.50 0 0 0 120.00 20.30 21.10 21.10 0 0 0
January 16, 2026 7.45 8.70 8.70 0 0 0 92.75 0.23 1.54 1.54 0 0 0
January 16, 2026 7.15 8.50 8.50 0 0 0 93.00 0.25 1.56 1.56 0 0 0
January 16, 2026 6.95 8.35 8.35 0 0 0 93.25 0.30 1.61 1.61 0 0 0
January 16, 2026 6.80 8.15 8.15 0 0 0 93.50 0.34 1.65 1.65 0 0 0
January 16, 2026 6.60 7.95 7.95 0 0 0 93.75 0.38 1.69 1.69 0 0 0
January 16, 2026 6.30 7.75 7.75 0 0 0 94.00 0.42 1.72 1.72 0 1 0
January 16, 2026 6.10 7.45 7.45 0 0 0 94.25 0.46 1.77 1.77 0 0 0
January 16, 2026 5.90 7.25 7.25 0 0 0 94.50 0.49 1.80 1.80 0 0 0
January 16, 2026 5.70 7.05 7.05 0 0 0 94.75 0.55 1.85 1.85 0 0 0
January 16, 2026 5.50 6.85 6.85 0 0 0 95.00 0.58 1.90 1.90 0 0 0
January 16, 2026 5.30 6.65 6.65 0 0 0 95.25 0.63 1.94 1.94 0 0 0
January 16, 2026 5.10 6.45 6.45 0 0 0 95.50 0.70 2.00 2.00 0 0 0
January 16, 2026 4.90 6.20 6.20 0 0 0 95.75 0.75 2.05 2.05 0 0 0
January 16, 2026 4.70 6.00 6.00 0 0 0 96.00 0.81 2.11 2.11 0 0 0
January 16, 2026 4.50 5.80 5.80 0 0 0 96.25 0.86 2.16 2.16 0 0 0
January 16, 2026 4.30 5.60 5.60 0 0 0 96.50 0.92 2.22 2.22 0 0 0
January 16, 2026 4.20 5.40 5.40 0 0 0 96.75 0.99 2.28 2.28 0 0 0
January 16, 2026 3.95 5.25 5.25 0 0 0 97.00 1.04 2.34 2.34 0 0 0
January 16, 2026 3.75 5.05 5.05 0 0 0 97.25 1.12 2.41 2.41 0 0 0
January 16, 2026 3.65 4.90 4.90 0 0 0 97.50 1.19 2.48 2.48 0 0 0
January 16, 2026 3.40 4.70 4.70 0 0 0 97.75 1.27 2.55 2.55 0 0 0
January 16, 2026 3.20 4.55 4.55 0 0 0 98.00 1.34 2.63 2.63 0 0 0
January 16, 2026 3.05 4.35 4.35 0 0 0 98.25 1.42 2.70 2.70 0 0 0
January 16, 2026 2.91 4.20 4.20 0 0 0 98.50 1.50 2.79 2.79 0 0 0
January 16, 2026 2.74 4.00 4.00 0 0 0 98.75 1.58 2.87 2.87 0 0 0
January 16, 2026 2.58 3.85 3.85 0 1 0 99.00 1.68 2.99 2.99 0 0 0
January 16, 2026 2.42 3.70 3.70 0 0 0 99.25 1.77 3.10 3.10 0 0 0
January 16, 2026 2.26 3.55 3.55 0 0 0 99.50 1.86 3.20 3.20 0 0 0
January 16, 2026 2.11 3.40 3.40 0 0 0 99.75 1.96 3.30 3.30 0 0 0
January 16, 2026 1.96 3.25 3.25 0 0 0 100.00 2.08 3.40 3.40 0 0 0
January 16, 2026 1.82 3.10 3.10 0 0 0 100.25 2.19 3.50 3.50 0 0 0
January 16, 2026 1.68 2.93 2.93 0 0 0 100.50 2.30 3.65 3.65 0 0 0
January 16, 2026 1.54 2.80 2.80 0 0 0 100.75 2.41 3.70 3.70 0 0 0
January 16, 2026 1.41 2.67 2.67 0 0 0 101.00 2.53 3.85 3.85 0 0 0
February 20, 2026 5.85 6.90 6.90 0 0 0 95.75 1.75 2.53 2.53 0 0 0
February 20, 2026 5.75 6.75 6.75 0 0 0 96.00 1.81 2.59 2.59 0 0 0
February 20, 2026 5.45 6.50 6.50 0 0 0 96.25 1.87 2.67 2.68 0 0 0
February 20, 2026 5.25 6.40 6.40 0 0 0 96.50 1.94 2.81 2.75 0 0 0
February 20, 2026 4.20 7.05 6.05 0 0 0 96.75 2.01 2.81 2.81 0 0 0
February 20, 2026 5.00 6.90 5.90 0 0 0 97.00 2.07 2.87 2.88 0 0 0
February 20, 2026 4.85 6.70 5.70 0 0 0 97.25 2.14 2.94 2.94 0 0 0
February 20, 2026 1.55 6.55 5.55 0 0 0 97.50 2.14 3.00 3.00 0 0 0
February 20, 2026 4.50 6.35 5.35 0 0 0 97.75 2.23 3.10 3.10 0 0 0
February 20, 2026 4.35 5.25 5.20 0 0 0 98.00 2.30 3.20 3.20 0 0 0
February 20, 2026 1.05 6.05 5.05 0 0 0 98.25 2.38 3.25 3.25 0 0 0
February 20, 2026 4.00 4.90 4.85 0 0 0 98.50 2.46 3.35 3.35 0 0 0
February 20, 2026 3.85 4.75 4.70 0 0 0 98.75 2.56 3.45 3.45 0 0 0
February 20, 2026 0.55 5.55 4.55 0 0 0 99.00 2.64 3.50 3.50 0 0 0
February 20, 2026 0.40 5.40 4.40 0 0 0 99.25 2.73 3.60 3.60 0 0 0
February 20, 2026 0.25 5.25 4.25 0 0 0 99.50 2.83 3.70 3.70 0 0 0
February 20, 2026 0.10 5.10 4.10 0 0 0 99.75 2.93 3.80 3.80 0 0 0
February 20, 2026 3.05 3.95 3.95 0 0 0 100.00 3.00 3.95 3.95 0 0 0
February 20, 2026 2.89 3.80 3.80 0 0 0 100.25 3.10 4.00 4.00 0 0 0
February 20, 2026 2.74 3.65 3.65 0 0 0 100.50 3.20 4.10 4.10 0 0 0
February 20, 2026 0 4.50 3.50 0 0 0 100.75 3.35 4.25 4.25 0 0 0
February 20, 2026 0 4.35 3.35 0 0 0 101.00 3.45 4.35 4.35 0 0 0
March 20, 2026 54.30 54.65 54.65 0 30 0 45.00 0 0.64 0.64 0 0 0
March 20, 2026 49.35 50.30 50.30 0 9 0 50.00 0 0.68 0.68 0 0 0
March 20, 2026 39.55 40.35 40.35 0 276 0 60.00 0 0.79 0.79 0 0 0
March 20, 2026 34.70 35.65 35.65 0 0 0 65.00 0.01 0.85 0.85 0 0 0
March 20, 2026 29.80 30.50 30.50 0 208 0 70.00 0.11 0.91 0.91 0 10 0
March 20, 2026 24.95 25.90 25.90 0 0 0 75.00 0.18 0.99 0.99 0 2 0
March 20, 2026 20.15 20.75 20.75 -0.15 56 1 80.00 0.31 1.12 1.12 0 10 0
March 20, 2026 15.40 17.15 16.45 0 6 0 85.00 0.55 1.37 1.37 0 5 0
March 20, 2026 11.00 11.50 11.50 0 191 0 90.00 0.99 1.82 1.82 0 59 0
March 20, 2026 6.90 8.00 7.90 0 1 0 95.00 1.84 2.67 2.67 0 6 0
March 20, 2026 3.45 6.45 5.35 0 0 0 98.50 2.73 3.65 3.65 0 0 0
March 20, 2026 1.25 6.25 5.15 0 0 0 98.75 2.82 3.75 3.75 0 0 0
March 20, 2026 4.10 7.10 5.00 0 0 0 99.00 2.94 3.85 3.85 0 0 0
March 20, 2026 3.95 6.95 4.85 0 0 0 99.25 3.00 3.95 3.95 0 0 0
March 20, 2026 3.80 6.80 4.70 0 0 0 99.50 3.10 4.05 4.05 0 0 0
March 20, 2026 3.60 6.60 4.55 0 0 0 99.75 3.20 4.15 4.15 0 0 0
March 20, 2026 3.45 6.45 4.40 -0.40 21 5 100.00 3.30 4.25 4.25 0 6 0
March 20, 2026 3.30 6.30 4.25 0 0 0 100.25 3.40 4.35 4.35 0 0 0
March 20, 2026 2.64 6.20 4.10 0 0 0 100.50 3.50 4.45 4.45 0 0 0
March 20, 2026 0.08 0.90 0.90 0 0 0 110.00 10.15 11.15 11.15 0 0 0
March 20, 2026 0 0.02 0.02 0 45 0 120.00 20.15 21.15 21.15 0 0 0
March 20, 2026 0 0.60 0.60 0 0 0 130.00 30.15 31.10 31.10 0 0 0
March 20, 2026 0 0.60 0.60 0 0 0 140.00 40.10 41.15 41.15 0 0 0
June 19, 2026 23.55 27.40 26.40 0 0 0 75.00 0.33 1.29 1.29 0 0 0
June 19, 2026 20.55 21.80 21.80 0 0 0 80.00 0.56 1.52 1.52 0 0 0
June 19, 2026 15.80 17.35 17.35 0 0 0 85.00 0.93 1.89 1.90 0 0 0
June 19, 2026 11.40 13.10 13.10 0 0 0 90.00 1.53 2.50 2.51 0 0 0
June 19, 2026 7.75 13.40 9.00 0 6 0 95.00 0 4.60 3.55 0 3 0
June 19, 2026 0.15 10.15 5.55 0 0 0 100.00 0 6.25 5.20 0 0 0
June 19, 2026 0.58 1.54 1.54 0 0 0 110.00 10.25 11.50 11.50 0 0 0
June 19, 2026 0 0.70 0.70 0 0 0 120.00 20.10 21.25 21.25 0 0 0
June 19, 2026 0 0.68 0.68 0 0 0 130.00 30.05 31.20 31.20 0 0 0
September 18, 2026 11.70 21.70 17.95 0 0 0 85.00 0 10.00 2.36 0 0 0
September 18, 2026 7.90 17.90 13.75 0 0 0 90.00 0 10.00 3.10 0 0 0
September 18, 2026 4.65 14.65 9.85 0 0 0 95.00 0 10.00 4.20 0 0 0
September 18, 2026 0 10.00 6.55 0 0 0 100.00 0.95 10.95 5.90 0 0 0
September 18, 2026 0 10.00 2.23 0 0 0 110.00 6.40 16.40 11.90 0 0 0
September 18, 2026 0 10.00 0.87 0 0 0 120.00 15.40 25.40 21.45 0 0 0
September 18, 2026 0 10.00 0.75 0 0 0 130.00 24.70 34.70 31.45 0 0 0
March 19, 2027 48.40 52.05 51.05 0 3 0 50.00 0.01 1.30 1.30 0 0 0
March 19, 2027 38.95 42.55 41.55 0 3 0 60.00 0.02 1.48 1.48 0 0 0
March 19, 2027 30.75 31.65 31.35 0 56 0 70.00 0.38 1.01 1.01 0 37 0
March 19, 2027 21.30 23.60 23.60 0 17 0 80.00 1.10 2.73 2.73 0 2 0
March 19, 2027 13.40 14.80 14.80 -0.45 282 10 90.00 0 10.00 4.25 0 3 0
March 19, 2027 7.35 13.50 8.45 0 42 0 100.00 5.10 8.75 8.75 0 6 0
March 19, 2027 0.01 1.61 1.61 0 4 0 120.00 19.80 21.35 21.35 0 0 0
March 19, 2027 0 0.84 0.84 0 0 0 140.00 39.85 41.40 41.40 0 0 0
March 17, 2028 39.90 42.20 42.20 0 45 0 60.00 0.26 2.29 2.29 0 0 0
March 17, 2028 31.10 33.70 33.70 0 37 0 70.00 0.01 4.05 4.05 0 2 0
March 17, 2028 22.70 27.10 27.10 0 0 0 80.00 0.34 5.35 5.35 0 0 0
March 17, 2028 15.00 17.45 17.45 0 45 0 90.00 2.21 7.15 7.15 0 0 0
March 17, 2028 8.40 12.95 12.95 0 22 0 100.00 5.45 10.20 10.20 0 4 0
March 17, 2028 0.01 4.90 4.90 0 2 0 120.00 18.75 23.05 23.05 0 0 0
March 17, 2028 0.05 1.36 1.36 0 3 0 140.00 39.65 41.50 41.50 0 0 0
March 16, 2029 21.85 31.85 31.85 0 5 0 80.00 0 10.00 10.00 0 0 0
March 16, 2029 14.90 24.90 24.90 0 0 0 90.00 1.45 11.45 11.45 0 0 0
March 16, 2029 8.55 18.55 18.55 0 0 0 100.00 4.65 14.65 14.65 0 0 0
March 16, 2029 0.10 10.10 10.10 0 0 0 120.00 15.95 25.95 25.95 0 0 0
March 16, 2029 0.05 10.00 10.00 0 0 0 140.00 35.25 45.25 45.25 0 0 0