<TICKER>,<PER>,<DTYYYYMMDD>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
OPTIMA,D,20231004,6.9,7.202,6.88,7.2,2518636,0
OPTIMA,D,20231005,7.2,7.2,7.12,7.2,215260,0
OPTIMA,D,20231006,7.2,7.2,7.15,7.2,328909,0
OPTIMA,D,20231009,7.1,7.17,7,7.169,387016,0
OPTIMA,D,20231010,7.16,7.169,7.09,7.167,343847,0
OPTIMA,D,20231011,7.05,7.17,7.05,7.167,211749,0
OPTIMA,D,20231012,7.167,7.197,7.065,7.165,263355,0
OPTIMA,D,20231013,7.17,7.17,7,7.001,136545,0
OPTIMA,D,20231016,7.01,7.11,7.01,7.1,85504,0
OPTIMA,D,20231017,7.05,7.1,7,7,174521,0
OPTIMA,D,20231018,7.05,7.099,7.019,7.05,31462,0
OPTIMA,D,20231019,7.05,7.099,7.01,7.095,45269,0
OPTIMA,D,20231020,7.08,7.1,7.08,7.1,75007,0
OPTIMA,D,20231023,7.095,7.11,7.08,7.1,52833,0
OPTIMA,D,20231024,7.1,7.1,7.042,7.09,105673,0
OPTIMA,D,20231025,7.09,7.1,7.021,7.078,59418,0
OPTIMA,D,20231026,7.08,7.09,7.002,7.05,88264,0
OPTIMA,D,20231027,7.087,7.087,7.022,7.056,20646,0
OPTIMA,D,20231030,7.088,7.088,7,7.029,54584,0
OPTIMA,D,20231031,7.03,7.1,7.001,7.1,79788,0
OPTIMA,D,20231101,7.1,7.1,7.029,7.098,20346,0
OPTIMA,D,20231102,7.029,7.18,7.029,7.18,115221,0
OPTIMA,D,20231103,7.19,7.19,7.03,7.1,126030,0
OPTIMA,D,20231106,7.1,7.12,7.05,7.07,10950,0
OPTIMA,D,20231107,7.1,7.1,7.03,7.094,31360,0
OPTIMA,D,20231108,7.05,7.099,7,7.03,108550,0
OPTIMA,D,20231109,7.05,7.09,7.001,7.09,40327,0
OPTIMA,D,20231110,7.002,7.1,7.002,7.08,23350,0
OPTIMA,D,20231113,7.05,7.099,7.05,7.087,14650,0
OPTIMA,D,20231114,7.099,7.1,7.03,7.099,96112,0
OPTIMA,D,20231115,7.07,7.19,7.05,7.144,102446,0
OPTIMA,D,20231116,7.144,7.16,7.06,7.15,100425,0
OPTIMA,D,20231117,7.15,7.19,7.131,7.19,16025,0
OPTIMA,D,20231120,7.19,7.19,7.14,7.16,21976,0
OPTIMA,D,20231121,7.15,7.17,7.15,7.16,8658,0
OPTIMA,D,20231122,7.15,7.17,7.14,7.16,44854,0
OPTIMA,D,20231123,7.16,7.2,7.15,7.19,17250,0
OPTIMA,D,20231124,7.19,7.5,7.16,7.37,102762,0
OPTIMA,D,20231127,7.41,7.88,7.37,7.86,263929,0
OPTIMA,D,20231128,7.86,7.96,7.73,7.8,209372,0
OPTIMA,D,20231129,7.78,7.9,7.71,7.81,100833,0
OPTIMA,D,20231130,7.81,7.9,7.76,7.85,249557,0
OPTIMA,D,20231201,7.85,7.86,7.72,7.8,50761,0
OPTIMA,D,20231204,7.8,7.82,7.66,7.82,45292,0
OPTIMA,D,20231205,7.68,7.79,7.66,7.66,24884,0
OPTIMA,D,20231206,7.67,7.77,7.66,7.75,35952,0
OPTIMA,D,20231207,7.75,7.75,7.6,7.7,25717,0
OPTIMA,D,20231208,7.65,7.73,7.65,7.7,39535,0
OPTIMA,D,20231211,7.7,7.77,7.66,7.72,16649,0
OPTIMA,D,20231212,7.7,7.74,7.64,7.7,49036,0
OPTIMA,D,20231213,7.63,7.82,7.63,7.76,114047,0
OPTIMA,D,20231214,7.72,7.8,7.64,7.72,53043,0
OPTIMA,D,20231215,7.71,7.85,7.63,7.85,50337,0
OPTIMA,D,20231218,7.85,7.85,7.66,7.73,86128,0
OPTIMA,D,20231219,7.73,7.82,7.68,7.75,40383,0
OPTIMA,D,20231220,7.75,7.79,7.54,7.64,69828,0
OPTIMA,D,20231221,7.59,7.9,7.58,7.79,144745,0
OPTIMA,D,20231222,7.79,7.79,7.7,7.7,21394,0
OPTIMA,D,20231227,7.7,7.83,7.7,7.82,32899,0
OPTIMA,D,20231228,7.73,7.83,7.7,7.7,18354,0
OPTIMA,D,20231229,7.7,7.8,7.7,7.8,31029,0
OPTIMA,D,20240102,7.82,7.82,7.7,7.71,16450,0
OPTIMA,D,20240103,7.8,7.8,7.65,7.7,27203,0
OPTIMA,D,20240104,7.71,7.77,7.68,7.71,18898,0
OPTIMA,D,20240105,7.67,7.75,7.61,7.75,28936,0
OPTIMA,D,20240108,7.75,7.75,7.61,7.73,45659,0
OPTIMA,D,20240109,7.73,7.73,7.56,7.63,95615,0
OPTIMA,D,20240110,7.63,7.63,7.51,7.51,64481,0
OPTIMA,D,20240111,7.51,7.65,7.49,7.54,61566,0
OPTIMA,D,20240112,7.5,7.64,7.46,7.53,79555,0
OPTIMA,D,20240115,7.5,7.66,7.44,7.47,47911,0
OPTIMA,D,20240116,7.45,7.51,7.32,7.48,77495,0
OPTIMA,D,20240117,7.42,7.49,7.3,7.48,75088,0
OPTIMA,D,20240118,7.5,7.5,7.35,7.39,28779,0
OPTIMA,D,20240119,7.44,7.44,7.31,7.39,30310,0
OPTIMA,D,20240122,7.38,7.47,7.35,7.37,18323,0