DIA,20250311,418.47,419.03,412.25,415.49,415.49,3893357,0
DIA,20250312,416.96,417.57,410.56,413.77,413.77,2960538,0
DIA,20250313,413.35,414.19,407.25,409.53,409.53,2557224,0
DIA,20250314,410.83,415.91,409.91,414.81,414.81,2422739,0
DIA,20250317,414.94,420.78,414.84,419.20,419.20,2140987,0
DIA,20250318,418.42,418.67,414.88,416.84,416.84,1844136,0
DIA,20250319,417.61,422.49,416.80,420.55,420.55,1813839,0
DIA,20250320,417.92,423.14,417.64,420.36,420.36,1646459,0
DIA,20250321,416.05,420.00,414.19,419.86,419.86,2486041,0
DIA,20250324,423.35,426.23,422.78,425.78,425.78,2474881,0
DIA,20250325,426.32,426.84,424.36,425.78,425.78,3997626,0
DIA,20250326,426.33,428.14,423.14,424.10,424.10,2444349,0
DIA,20250327,423.68,425.09,421.45,423.19,423.19,1645967,0
DIA,20250328,421.98,422.38,414.90,415.00,415.00,2600579,0
DIA,20250331,412.20,421.36,411.43,419.27,419.27,2985264,0
DIA,20250401,418.41,421.28,415.00,419.58,419.58,2384809,0
DIA,20250402,416.37,425.00,416.18,423.90,423.90,2299827,0
DIA,20250403,410.92,411.61,404.99,405.01,405.01,7440084,0
DIA,20250404,394.93,396.65,381.87,382.57,382.57,8667239,0
DIA,20250407,371.38,392.21,366.32,381.88,381.88,12718199,0
DIA,20250408,393.47,394.36,371.03,376.10,376.10,7282963,0
DIA,20250409,372.04,407.79,372.04,405.83,405.83,9861130,0
DIA,20250410,399.60,400.19,384.31,397.05,397.05,6624236,0
DIA,20250411,394.44,404.09,392.69,402.40,402.40,3789884,0
DIA,20250414,407.48,407.86,401.71,405.42,405.42,2286204,0
DIA,20250415,405.79,408.02,403.53,403.80,403.80,2387293,0
DIA,20250416,402.31,404.29,394.04,397.19,397.19,3004415,0
DIA,20250417,391.48,394.41,389.51,391.97,391.97,4537456,0
DIA,20250421,388.46,388.70,378.35,381.10,381.10,2881801,0
DIA,20250422,386.07,392.66,385.20,392.10,392.10,3308116,0
DIA,20250423,399.29,403.75,394.90,395.69,395.69,4049198,0
DIA,20250424,395.51,402.28,393.80,401.20,401.20,4010459,0
DIA,20250425,399.88,401.36,397.14,401.20,401.20,1790787,0
DIA,20250428,401.80,404.17,398.72,401.80,401.80,1534705,0
DIA,20250429,402.40,406.31,402.20,405.52,405.52,1888093,0
DIA,20250430,402.43,407.78,397.41,406.69,406.69,2487378,0
DIA,20250501,408.55,410.93,406.34,406.55,406.55,1917616,0
DIA,20250502,411.78,413.87,410.33,413.31,413.31,2277654,0
DIA,20250505,410.82,414.44,410.46,411.89,411.89,3866016,0
DIA,20250506,408.47,411.74,407.51,408.07,408.07,1745633,0
DIA,20250507,409.86,412.80,408.15,411.17,411.17,2421805,0
DIA,20250508,413.10,417.74,411.57,414.39,414.39,2001047,0
DIA,20250509,414.44,415.17,411.57,412.54,412.54,1789232,0
DIA,20250512,422.96,424.86,421.09,424.30,424.30,2398556,0
DIA,20250513,422.68,423.99,421.42,421.54,421.54,3018020,0
DIA,20250514,422.08,422.66,419.61,420.77,420.77,3064821,0
DIA,20250515,418.54,423.68,418.49,423.52,423.52,3927032,0
DIA,20250516,423.74,426.77,422.50,426.29,426.29,2430329,0
DIA,20250519,423.70,428.65,423.63,427.58,427.58,3121517,0
DIA,20250520,427.40,428.20,425.03,426.56,426.56,1970965,0
DIA,20250521,423.09,424.57,418.09,418.31,418.31,3624765,0
DIA,20250522,417.87,421.15,417.37,419.09,419.09,2638591,0
DIA,20250523,413.93,418.17,413.83,415.86,415.86,3117772,0
DIA,20250527,420.70,424.32,419.19,424.29,424.29,3126608,0
DIA,20250528,423.73,424.83,420.74,421.91,421.91,1790927,0
DIA,20250529,422.46,423.02,418.58,422.18,422.18,2753800,0
DIA,20250530,422.16,424.27,419.51,422.65,422.65,2957485,0
DIA,20250602,421.31,423.97,419.08,423.92,423.92,2636116,0
DIA,20250603,423.07,426.37,422.47,425.82,425.82,2332639,0
DIA,20250604,426.38,427.16,424.79,424.89,424.89,2163286,0
DIA,20250605,425.94,426.82,422.86,424.45,424.45,3045541,0
DIA,20250606,427.78,430.09,426.55,428.45,428.45,3081395,0
DIA,20250609,428.52,429.72,426.43,428.41,428.41,2680153,0
DIA,20250610,428.26,430.10,427.87,429.05,429.05,2022579,0
DIA,20250611,429.86,432.06,428.17,429.50,429.50,3024990,0
DIA,20250612,428.20,430.55,426.97,430.38,430.38,2587726,0
DIA,20250613,426.11,426.92,421.60,422.68,422.68,4826106,0
DIA,20250616,425.05,428.20,424.88,426.51,426.51,3177117,0
DIA,20250617,424.46,426.42,422.35,423.11,423.11,2450203,0
DIA,20250618,423.67,426.21,422.23,422.96,422.96,2786662,0
DIA,20250620,423.37,424.15,420.72,421.89,421.89,3810581,0
DIA,20250623,422.00,425.96,419.62,425.75,425.75,4314993,0
DIA,20250624,428.53,431.73,427.68,430.75,430.75,4958177,0
DIA,20250625,430.75,430.91,428.51,429.54,429.54,3265488,0
DIA,20250626,430.82,434.19,430.80,433.78,433.78,2444826,0
DIA,20250627,435.15,439.55,435.10,437.82,437.82,3620975,0
DIA,20250630,440.45,441.26,438.66,440.27,440.27,2827785,0
DIA,20250701,440.19,445.96,440.00,444.80,444.80,4520301,0
DIA,20250702,444.68,445.40,443.37,444.64,444.64,3141705,0
DIA,20250703,445.67,448.86,445.57,448.25,448.25,2807079,0
DIA,20250707,447.38,447.84,441.56,443.41,443.41,3656328,0
DIA,20250708,443.69,444.38,442.05,442.49,442.49,3559316,0
DIA,20250709,444.39,445.60,442.28,444.80,444.80,3249415,0
DIA,20250710,444.38,447.81,443.70,446.21,446.21,2262621,0
DIA,20250711,443.67,444.46,442.76,443.35,443.35,3341908,0
DIA,20250714,443.11,444.76,442.47,444.37,444.37,2242123,0
DIA,20250715,444.58,445.17,439.95,439.95,439.95,3807024,0
DIA,20250716,441.86,442.61,437.64,442.15,442.15,4222709,0
DIA,20250717,442.05,445.61,441.98,445.12,445.12,3788790,0
DIA,20250718,445.73,445.78,442.12,443.13,443.13,3899125,0
DIA,20250721,444.20,446.01,443.14,443.71,443.71,2547881,0
DIA,20250722,442.86,445.45,442.84,445.12,445.12,3085922,0
DIA,20250723,447.25,450.25,446.35,449.19,449.19,5483524,0
DIA,20250724,447.01,449.12,446.75,447.05,447.05,5076283,0
DIA,20250725,447.53,449.41,446.41,448.89,448.89,3710038,0
DIA,20250728,448.66,449.48,447.37,448.50,448.50,2861567,0
DIA,20250729,448.63,448.85,445.65,446.16,446.16,3145625,0
DIA,20250730,446.71,447.38,442.61,445.76,445.76,3753347,0
DIA,20250731,445.27,446.20,440.50,441.21,441.21,4219655,0
DIA,20250801,437.75,437.76,433.40,435.80,435.80,5979980,0