,,,,,,, OPTIMA,D,10/3/2023,0.000,0.000,7.200,0.000,0 OPTIMA,D,10/4/2023,7.202,6.880,7.200,6.900,2518636 OPTIMA,D,10/5/2023,7.200,7.120,7.200,7.200,215260 OPTIMA,D,10/6/2023,7.200,7.150,7.200,7.200,328909 OPTIMA,D,10/9/2023,7.170,7.000,7.169,7.100,387016 OPTIMA,D,10/10/2023,7.169,7.090,7.167,7.160,343847 OPTIMA,D,10/11/2023,7.170,7.050,7.167,7.050,211749 OPTIMA,D,10/12/2023,7.197,7.065,7.165,7.167,263355 OPTIMA,D,10/13/2023,7.170,7.000,7.001,7.170,136545 OPTIMA,D,10/16/2023,7.110,7.010,7.100,7.010,85504 OPTIMA,D,10/17/2023,7.100,7.000,7.000,7.050,174521 OPTIMA,D,10/18/2023,7.099,7.019,7.050,7.050,31462 OPTIMA,D,10/19/2023,7.099,7.010,7.095,7.050,45269 OPTIMA,D,10/20/2023,7.100,7.080,7.100,7.080,75007 OPTIMA,D,10/23/2023,7.110,7.080,7.100,7.095,52833 OPTIMA,D,10/24/2023,7.100,7.042,7.090,7.100,105673 OPTIMA,D,10/25/2023,7.100,7.021,7.078,7.090,59418 OPTIMA,D,10/26/2023,7.090,7.002,7.050,7.080,88264 OPTIMA,D,10/27/2023,7.087,7.022,7.056,7.087,20646 OPTIMA,D,10/30/2023,7.088,7.000,7.029,7.088,54584 OPTIMA,D,10/31/2023,7.100,7.001,7.100,7.030,79788 OPTIMA,D,11/1/2023,7.100,7.029,7.098,7.100,20346 OPTIMA,D,11/2/2023,7.180,7.029,7.180,7.029,115221 OPTIMA,D,11/3/2023,7.190,7.030,7.100,7.190,126030 OPTIMA,D,11/6/2023,7.120,7.050,7.070,7.100,10950 OPTIMA,D,11/7/2023,7.100,7.030,7.094,7.100,31360 OPTIMA,D,11/8/2023,7.099,7.000,7.030,7.050,108550 OPTIMA,D,11/9/2023,7.090,7.001,7.090,7.050,40327 OPTIMA,D,11/10/2023,7.100,7.002,7.080,7.002,23350 OPTIMA,D,11/13/2023,7.099,7.050,7.087,7.050,14650 OPTIMA,D,11/14/2023,7.100,7.030,7.099,7.099,96112 OPTIMA,D,11/15/2023,7.190,7.050,7.144,7.070,102446 OPTIMA,D,11/16/2023,7.160,7.060,7.150,7.144,100425 OPTIMA,D,11/17/2023,7.190,7.131,7.190,7.150,16025 OPTIMA,D,11/20/2023,7.190,7.140,7.160,7.190,21976 OPTIMA,D,11/21/2023,7.170,7.150,7.160,7.150,8658 OPTIMA,D,11/22/2023,7.170,7.140,7.160,7.150,44854 OPTIMA,D,11/23/2023,7.200,7.150,7.190,7.160,17250 OPTIMA,D,11/24/2023,7.500,7.160,7.370,7.190,102762 OPTIMA,D,11/27/2023,7.880,7.370,7.860,7.410,263929 OPTIMA,D,11/28/2023,7.960,7.730,7.800,7.860,209372 OPTIMA,D,11/29/2023,7.900,7.710,7.810,7.780,100833 OPTIMA,D,11/30/2023,7.900,7.760,7.850,7.810,249557 OPTIMA,D,12/1/2023,7.860,7.720,7.800,7.850,50761 OPTIMA,D,12/4/2023,7.820,7.660,7.820,7.800,45292 OPTIMA,D,12/5/2023,7.790,7.660,7.660,7.680,24884 OPTIMA,D,12/6/2023,7.770,7.660,7.750,7.670,35952 OPTIMA,D,12/7/2023,7.750,7.600,7.700,7.750,25717 OPTIMA,D,12/8/2023,7.730,7.650,7.700,7.650,39535 OPTIMA,D,12/11/2023,7.770,7.660,7.720,7.700,16649 OPTIMA,D,12/12/2023,7.740,7.640,7.700,7.700,49036 OPTIMA,D,12/13/2023,7.820,7.630,7.760,7.630,114047 OPTIMA,D,12/14/2023,7.800,7.640,7.720,7.720,53043 OPTIMA,D,12/15/2023,7.850,7.630,7.850,7.710,50337 OPTIMA,D,12/18/2023,7.850,7.660,7.730,7.850,86128 OPTIMA,D,12/19/2023,7.820,7.680,7.750,7.730,40383 OPTIMA,D,12/20/2023,7.790,7.540,7.640,7.750,69828 OPTIMA,D,12/21/2023,7.900,7.580,7.790,7.590,144745 OPTIMA,D,12/22/2023,7.790,7.700,7.700,7.790,21394 OPTIMA,D,12/27/2023,7.830,7.700,7.820,7.700,32899 OPTIMA,D,12/28/2023,7.830,7.700,7.700,7.730,18354 OPTIMA,D,12/29/2023,7.800,7.700,7.800,7.700,31029 OPTIMA,D,1/2/2024,7.820,7.700,7.710,7.820,16450 OPTIMA,D,1/3/2024,7.800,7.650,7.700,7.800,27203 OPTIMA,D,1/4/2024,7.770,7.680,7.710,7.710,18898 OPTIMA,D,1/5/2024,7.750,7.610,7.750,7.670,28936 OPTIMA,D,1/8/2024,7.750,7.610,7.730,7.750,45659 OPTIMA,D,1/9/2024,7.730,7.560,7.630,7.730,95615 OPTIMA,D,1/10/2024,7.630,7.510,7.510,7.630,64481 OPTIMA,D,1/11/2024,7.650,7.490,7.540,7.510,61566 OPTIMA,D,1/12/2024,7.640,7.460,7.530,7.500,79555 OPTIMA,D,1/15/2024,7.660,7.440,7.470,7.500,47911 OPTIMA,D,1/16/2024,7.510,7.320,7.480,7.450,77495 OPTIMA,D,1/17/2024,7.490,7.300,7.480,7.420,75088 OPTIMA,D,1/18/2024,7.500,7.350,7.390,7.500,28779 OPTIMA,D,1/19/2024,7.440,7.310,7.390,7.440,30310 OPTIMA,D,1/22/2024,7.470,7.350,7.370,7.380,18323 OPTIMA,D,1/23/2024,7.450,7.330,7.390,7.370,14583 OPTIMA,D,1/24/2024,7.460,7.300,7.420,7.390,50844 OPTIMA,D,1/25/2024,7.490,7.380,7.420,7.490,56578 OPTIMA,D,1/26/2024,7.450,7.360,7.360,7.380,52279 OPTIMA,D,1/29/2024,7.380,7.260,7.340,7.300,25808 OPTIMA,D,1/30/2024,7.370,7.260,7.280,7.300,46024 OPTIMA,D,1/31/2024,7.360,7.280,7.340,7.280,31291 OPTIMA,D,2/1/2024,7.390,7.240,7.300,7.290,52930 OPTIMA,D,2/2/2024,7.570,7.310,7.500,7.310,107395 OPTIMA,D,2/5/2024,7.690,7.460,7.620,7.500,63736 OPTIMA,D,2/6/2024,7.720,7.540,7.650,7.690,65273 OPTIMA,D,2/7/2024,7.670,7.590,7.620,7.650,38887 OPTIMA,D,2/8/2024,7.670,7.570,7.610,7.610,21560 OPTIMA,D,2/9/2024,7.690,7.580,7.690,7.600,184650 OPTIMA,D,2/12/2024,7.740,7.610,7.670,7.690,31129 OPTIMA,D,2/13/2024,7.700,7.560,7.680,7.640,35858 OPTIMA,D,2/14/2024,7.720,7.630,7.690,7.670,32897 OPTIMA,D,2/15/2024,7.700,7.640,7.690,7.700,31759 OPTIMA,D,2/16/2024,7.710,7.550,7.700,7.630,64411 OPTIMA,D,2/19/2024,7.700,7.580,7.690,7.700,54192 OPTIMA,D,2/20/2024,7.700,7.560,7.640,7.690,102102 OPTIMA,D,2/21/2024,7.620,7.420,7.600,7.560,95746 OPTIMA,D,2/22/2024,7.680,7.550,7.620,7.620,24130 OPTIMA,D,2/23/2024,7.660,7.540,7.540,7.610,21852 OPTIMA,D,2/26/2024,7.600,7.490,7.600,7.540,26312 OPTIMA,D,2/27/2024,7.600,7.510,7.590,7.600,19163 OPTIMA,D,2/28/2024,7.600,7.520,7.560,7.590,21430 OPTIMA,D,2/29/2024,7.600,7.500,7.530,7.510,29546 OPTIMA,D,3/1/2024,7.600,7.520,7.600,7.560,133609 OPTIMA,D,3/4/2024,7.700,7.570,7.700,7.600,111579 OPTIMA,D,3/5/2024,7.800,7.660,7.710,7.700,120647 OPTIMA,D,3/6/2024,7.900,7.700,7.900,7.740,273476 OPTIMA,D,3/7/2024,7.900,7.810,7.850,7.900,41767 OPTIMA,D,3/8/2024,7.880,7.750,7.760,7.850,70835 OPTIMA,D,3/11/2024,7.840,7.750,7.770,7.760,40196 OPTIMA,D,3/12/2024,7.840,7.740,7.840,7.760,80476 OPTIMA,D,3/13/2024,7.820,7.750,7.790,7.790,35572 OPTIMA,D,3/14/2024,7.780,7.630,7.750,7.760,33387 OPTIMA,D,3/15/2024,7.740,7.480,7.480,7.660,86581 OPTIMA,D,3/19/2024,7.700,7.550,7.700,7.550,24682 OPTIMA,D,3/20/2024,7.740,7.650,7.720,7.740,61014 OPTIMA,D,3/21/2024,7.780,7.700,7.770,7.720,95889 OPTIMA,D,3/22/2024,7.820,7.760,7.820,7.780,67678 OPTIMA,D,3/26/2024,7.990,7.820,7.960,7.820,73304 OPTIMA,D,3/27/2024,7.980,7.900,7.900,7.940,67016 OPTIMA,D,3/28/2024,8.280,7.900,8.240,7.900,119561 OPTIMA,D,4/2/2024,8.490,8.100,8.200,8.100,88233 OPTIMA,D,4/3/2024,8.500,8.120,8.490,8.120,106381 OPTIMA,D,4/4/2024,8.590,8.420,8.590,8.500,105807 OPTIMA,D,4/5/2024,8.820,8.470,8.790,8.590,138798 OPTIMA,D,4/8/2024,9.270,8.700,9.200,8.730,157072 OPTIMA,D,4/9/2024,9.630,9.100,9.630,9.190,239002 OPTIMA,D,4/10/2024,9.790,9.450,9.680,9.630,144026 OPTIMA,D,4/11/2024,9.780,9.530,9.730,9.530,66511 OPTIMA,D,4/12/2024,9.790,9.660,9.790,9.730,100960 OPTIMA,D,4/15/2024,9.830,9.560,9.810,9.560,155506 OPTIMA,D,4/16/2024,9.820,9.540,9.800,9.700,154097 OPTIMA,D,4/17/2024,9.980,9.720,9.980,9.720,143827 OPTIMA,D,4/18/2024,10.000,9.900,10.000,9.950,200285 OPTIMA,D,4/19/2024,9.980,9.870,9.970,9.950,68360 OPTIMA,D,4/22/2024,10.360,9.980,10.360,9.980,110434 OPTIMA,D,4/23/2024,10.680,10.180,10.280,10.360,163802 OPTIMA,D,4/24/2024,10.760,10.280,10.660,10.300,359990 OPTIMA,D,4/25/2024,10.700,10.280,10.280,10.700,260003 OPTIMA,D,4/26/2024,10.680,10.200,10.680,10.200,87018 OPTIMA,D,4/29/2024,10.680,10.440,10.640,10.540,76527 OPTIMA,D,4/30/2024,10.660,10.540,10.640,10.540,84137 OPTIMA,D,5/2/2024,10.860,10.540,10.800,10.540,114367 OPTIMA,D,5/8/2024,11.020,10.820,11.020,10.880,83649 OPTIMA,D,5/9/2024,11.200,10.940,11.200,11.020,117625 OPTIMA,D,5/10/2024,11.320,11.100,11.320,11.100,184546 OPTIMA,D,5/13/2024,11.760,11.340,11.500,11.400,145071 OPTIMA,D,5/14/2024,11.560,11.300,11.500,11.560,225367 OPTIMA,D,5/15/2024,11.700,11.440,11.640,11.520,406351 OPTIMA,D,5/16/2024,11.740,11.440,11.600,11.660,149024 OPTIMA,D,5/17/2024,11.820,11.580,11.680,11.600,123976 OPTIMA,D,5/20/2024,11.700,11.300,11.400,11.620,176430