Ticker Date/TimeOpen High Low Close Volume Open Interest

CONTININS 6/1/2020 18.3 18.3 18.3 18.3 530 0

CONTININS 6/2/2020 18.3 18.3 18.3 18.3 1000 0
CONTININS ### 18.3 18.3 18.3 18.3 800 0
CONTININS ### 18.3 18.3 18.3 18.3 1000 0
CONTININS ### 18.3 18.3 18.3 18.3 500 0
CONTININS ### 18.3 18.3 18.3 18.3 2000 0
CONTININS ### 18.3 18.3 18.3 18.3 50 0
CONTININS ### 18.3 18.3 18.3 18.3 12000 0
CONTININS ### 18.3 18.3 18.3 18.3 4130 0
CONTININS 7/5/2020 18.3 18.3 18.3 18.3 21497 0
CONTININS 7/6/2020 18.3 19.3 18.3 18.3 327034 0
CONTININS 7/7/2020 18.5 18.8 18.3 18.4 139524 0
CONTININS 7/8/2020 18.4 19.5 18.3 18.9 280735 0
CONTININS 7/9/2020 18.9 19 18.5 18.5 95543 0
CONTININS ### 18.5 18.7 18.4 18.5 106976 0
CONTININS ### 18.8 18.8 18.4 18.6 55134 0
CONTININS ### 18.5 19.2 18.4 18.8 103689 0
CONTININS ### 19 19.1 18.4 18.5 273418 0
CONTININS ### 18.3 18.9 18.3 18.9 112853 0
CONTININS ### 18.8 19.4 18.7 19.4 328539 0
CONTININS ### 18.9 19.9 18.9 19.7 601143 0
CONTININS ### 19.8 19.8 18.8 19 227247 0
CONTININS ### 19.1 19.6 18.8 19 231150 0
CONTININS ### 19.4 19.4 18.6 18.7 192366 0
CONTININS ### 19 20.2 19 20.1 511006 0
CONTININS ### 20.2 20.9 19.9 20.9 544647 0
CONTININS ### 21.2 21.7 20.8 21.4 377885 0
CONTININS ### 21.9 22 20.6 21.1 467767 0
CONTININS 8/3/2020 21.5 23.4 21.3 22.8 544884 0
CONTININS 8/4/2020 22.4 23.2 21.6 23.2 422910 0
CONTININS 8/5/2020 23.4 24.9 23.4 24.4 971353 0
CONTININS 8/6/2020 24.4 24.5 22.8 23.4 917718 0
CONTININS 8/9/2020 23.4 24 22.6 23 682718 0
CONTININS ### 23.4 23.5 22.1 22.2 541094 0
CONTININS ### 22.6 23.2 22.4 22.4 514337 0
CONTININS ### 22.8 24.6 22.8 24.5 1472562 0
CONTININS ### 25.5 26.9 25 26.8 1973951 0
CONTININS ### 27 27.4 25.4 25.5 1387186 0
CONTININS ### 25.7 26.8 25 25.6 1125568 0
CONTININS ### 24.3 24.7 23 23.9 593861 0
CONTININS ### 24.4 25.4 23.8 25.1 1772083 0
CONTININS ### 24.9 25.5 23.7 23.7 3019812 0
CONTININS ### 24.3 24.3 22.8 23.1 593424 0
CONTININS ### 23 24.3 23 24 596792 0
CONTININS ### 23.8 24.2 23.2 23.2 970751 0
CONTININS ### 23.1 23.5 22.5 22.5 1903014 0
CONTININS 9/1/2020 22.6 23.1 22.6 23 3352841 0
CONTININS 9/2/2020 23.4 23.8 23 23.5 1059301 0
CONTININS 9/3/2020 23.4 23.4 22.4 22.9 1009902 0
CONTININS ### 43.5 44.6 43.5 44 879495 0
CONTININS ### 44.7 48 44.4 47.8 2662399 0
CONTININS ### 49.7 49.9 45.5 46 2259014 0
CONTININS ### 45.8 48.3 45.7 47.9 2188494 0
CONTININS ### 49.5 49.7 46.5 47 2246190 0
CONTININS ### 47.2 47.8 45.4 45.6 1322503 0
CONTININS ### 45.7 47.6 44 44.9 1536231 0
CONTININS ### 45.2 46.4 43.8 44.1 751912 0
CONTININS ### 44.6 47 44.6 46.5 1080340 0
CONTININS ### 47 48.8 45.5 46.2 1635872 0
CONTININS 1/3/2021 46.7 47.1 45 46 993451 0
CONTININS 1/4/2021 46.9 48 45.3 45.6 1454941 0
CONTININS 1/5/2021 45.6 45.6 42.5 42.8 1159248 0
CONTININS 1/6/2021 43.2 43.7 41 41.6 559868 0
CONTININS 1/7/2021 41.1 45 40.7 43.6 818351 0
CONTININS ### 44.7 44.7 41.3 41.9 549057 0
CONTININS ### 42 43 40.2 42.4 662206 0
CONTININS ### 43 44.2 41 41.6 532998 0
CONTININS ### 41.7 42.4 38.7 39 654735 0
CONTININS ### 40.8 40.8 37.6 38.1 1107057 0
CONTININS ### 38.3 39.5 37.4 37.9 583294 0
CONTININS ### 38 38.5 36.2 36.9 397720 0
CONTININS ### 40.5 40.5 40.5 40.5 292345 0
CONTININS ### 44.5 44.5 41.7 42 1701351 0
CONTININS ### 41.9 41.9 39.3 39.8 529386 0
CONTININS ### 40 42.4 38 42.4 664610 0
CONTININS ### 42.7 43.3 41.5 42 653303 0
CONTININS ### 41.9 42.3 40 40.4 406605 0
CONTININS ### 41.1 41.4 39 39.3 281279 0
CONTININS ### 39.5 40.2 38.5 39.4 257757 0
CONTININS ### 39.8 39.8 37.5 37.7 168806 0
CONTININS 2/1/2021 39.1 39.9 38 39.4 332393 0
CONTININS 2/2/2021 40.3 40.8 38.8 38.9 381334 0
CONTININS 2/3/2021 39.8 39.8 37.5 37.7 190973 0
CONTININS 2/4/2021 37.2 38.7 37.2 38.2 189761 0
CONTININS 2/7/2021 38.8 40 38.3 38.5 384813 0
CONTININS 2/8/2021 39.8 39.8 36.2 36.6 136390 0
CONTININS 2/9/2021 37.7 38.4 36.6 38.4 199822 0
CONTININS ### 37.9 38.5 37.4 37.9 151796 0
CONTININS ### 38.7 38.7 36 36 165667 0
CONTININS ### 36.5 36.5 33.1 33.4 135684 0
CONTININS ### 33 35.4 33 33.8 181742 0
CONTININS ### 34 34.7 32.6 32.9 141702 0
CONTININS ### 32.2 36.1 32.2 36.1 507856 0
CONTININS ### 37 38.3 35 35.6 405626 0
CONTININS ### 35.6 35.6 34.3 34.5 157513 0
CONTININS ### 35.1 35.1 33.8 34 139810 0
CONTININS ### 34.3 35.5 34.3 35.5 88891 0
CONTININS ### 35.9 37.4 35 36.6 203332 0
CONTININS ### 37.8 37.8 35.7 36.2 191193 0
CONTININS 3/1/2021 36.3 36.8 35 35.3 171780 0
CONTININS 3/2/2021 36.9 36.9 35 36 103670 0
CONTININS 3/3/2021 36.1 36.7 35.3 36.3 237813 0
CONTININS 3/4/2021 36 37 35.8 35.9 216960 0
CONTININS 3/7/2021 35.5 37 34.7 34.9 433409 0
CONTININS 3/8/2021 35.4 35.8 34.9 35.3 217211 0
CONTININS 3/9/2021 35.5 35.7 34.1 34.3 200376 0
CONTININS ### 34.4 34.4 33.1 33.7 149321 0
CONTININS ### 34.2 34.2 33.1 33.6 462126 229
CONTININS ### 33 33.7 32.1 32.1 370931 0
CONTININS ### 32.7 33.7 32.6 32.7 354990 0
CONTININS ### 33 33.1 31.5 31.9 283092 0
CONTININS ### 31.5 31.5 30 30.5 222204 0
CONTININS ### 30.4 30.4 29 30.1 261592 0
CONTININS ### 30.3 31.5 29 31.5 176291 0
CONTININS ### 32 34.2 30 34.2 967300 0
CONTININS ### 35.4 35.4 33 33.2 1828563 0
CONTININS ### 31 34.4 31 33.5 464502 0
CONTININS ### 34.4 36 33 35.5 465680 0
CONTININS ### 35.8 36.7 34.5 35.3 595571 0
CONTININS ### 34.8 35 33.2 33.4 276648 0
CONTININS 4/1/2021 32.3 36.3 32.3 36.1 469982 0
CONTININS 4/4/2021 33.1 35 33.1 33.3 369813 0
CONTININS 4/5/2021 33.6 35.8 33.6 35.5 305100 0
CONTININS 4/6/2021 35.5 38.7 35.5 38.7 837045 0
CONTININS 4/7/2021 39.5 42 39.3 40 1865980 161
CONTININS 4/8/2021 40 43.5 40 41.9 1348990 0
CONTININS ### 42 43.2 40.5 40.9 902241 0
CONTININS ### 41.7 44.9 41.2 44.9 2338131 0
CONTININS ### 43 47.8 43 47.5 3825407 0
CONTININS ### 48.2 48.2 44 45.2 2172883 0
CONTININS ### 44.5 45.7 43.6 44.5 1380337 0
CONTININS ### 45.3 46.6 43.8 46.5 2350394 0
CONTININS ### 46.8 47.1 43.1 43.8 2333105 0
CONTININS ### 42.5 45.2 42.5 44.9 1273430 0
CONTININS ### 45.2 46.2 44.1 44.3 2909813 0
CONTININS ### 44.5 45.4 43.8 44.1 2796032 0
CONTININS ### 44.2 44.7 41.4 41.9 2080728 0
CONTININS ### 41.7 45.2 41.7 44.1 1329125 0
CONTININS ### 45.4 45.9 44.5 45.3 5294653 0
CONTININS ### 45.7 47.5 44.9 47 2391113 0
CONTININS 5/2/2021 47.8 49 44.7 45.6 12583893 0
CONTININS 5/3/2021 45.5 46.7 45 46.4 2820625 0