| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| AFOS.US,D,20250626,000000,25.15,25.3265,25.04,25.3265,242,0 | |
| AFOS.US,D,20250702,000000,25.64,25.74,25.64,25.74,81375,0 | |
| AFOS.US,D,20250703,000000,26,26,25.9783,25.9783,110,0 | |
| AFOS.US,D,20250708,000000,25.76,25.85,25.76,25.7875,2468,0 | |
| AFOS.US,D,20250710,000000,25.993,26.16,25.99,26.1384,4885,0 | |
| AFOS.US,D,20250711,000000,26.225,26.2742,26.22,26.2742,1306,0 | |
| AFOS.US,D,20250714,000000,26.2988,26.33,26.2985,26.3292,2850,0 | |
| AFOS.US,D,20250715,000000,26.29,26.29,26.2226,26.2226,316,0 | |
| AFOS.US,D,20250716,000000,26.17,26.2462,26.17,26.2462,300,0 | |
| AFOS.US,D,20250717,000000,26.42,26.5719,26.36,26.5719,1890,0 | |
| AFOS.US,D,20250718,000000,26.67,26.67,26.5825,26.5825,307,0 | |
| AFOS.US,D,20250721,000000,26.7178,26.73,26.5046,26.5046,665,0 | |
| AFOS.US,D,20250722,000000,26.21,26.31,26.21,26.2715,320,0 | |
| AFOS.US,D,20250724,000000,26.97,26.97,26.889,26.889,770,0 | |
| AFOS.US,D,20250725,000000,27.09,27.1524,27.07,27.1524,1502,0 | |
| AFOS.US,D,20250728,000000,27.18,27.18,27.1207,27.1207,467,0 | |
| AFOS.US,D,20250729,000000,27.1719,27.1719,26.9822,26.9822,1540,0 | |
| AFOS.US,D,20250730,000000,27.12,27.17,26.93,27.0431,685,0 | |
| AFOS.US,D,20250731,000000,27.28,27.28,27.086,27.086,220,0 | |
| AFOS.US,D,20250801,000000,26.63,26.7244,26.63,26.7244,101,0 | |
| AFOS.US,D,20250804,000000,27.08,27.1436,27.08,27.1436,161,0 | |
| AFOS.US,D,20250805,000000,27.1,27.1,26.9884,26.9884,110,0 | |
| AFOS.US,D,20250806,000000,26.99,26.99,26.93,26.9431,5800,0 | |
| AFOS.US,D,20250807,000000,27.07,27.1038,27.03,27.1038,202,0 | |
| AFOS.US,D,20250808,000000,27.34,27.4179,27.34,27.4179,142,0 | |
| AFOS.US,D,20250811,000000,27.51,27.51,27.3704,27.3704,247,0 | |
| AFOS.US,D,20250812,000000,27.67,27.7988,27.67,27.7988,193,0 | |
| AFOS.US,D,20250813,000000,27.98,27.98,27.66,27.7733,2383,0 | |
| AFOS.US,D,20250819,000000,27.5664,27.5664,27.3653,27.3653,404,0 | |
| AFOS.US,D,20250820,000000,27,27.2785,27,27.2785,966,0 | |
| AFOS.US,D,20250903,000000,28.1199,28.1199,28.0741,28.0741,929,0 | |
| AFOS.US,D,20250912,000000,29.27,29.27,29.1956,29.1956,1984,0 | |
| AFOS.US,D,20250915,000000,29.4502,29.5041,29.4502,29.5041,432,0 | |
| AFOS.US,D,20250917,000000,29.66,29.66,29.4569,29.4569,390,0 | |
| AFOS.US,D,20250918,000000,29.83,29.9726,29.83,29.9726,859,0 | |
| AFOS.US,D,20250919,000000,30.21,30.21,30.0661,30.0661,310,0 | |
| AFOS.US,D,20250922,000000,30.15,30.4636,30.1175,30.4636,2154,0 | |
| AFOS.US,D,20250923,000000,30.61,30.61,30.2481,30.2481,196,0 | |
| AFOS.US,D,20250924,000000,29.98,29.98,29.8712,29.8712,206,0 | |
| AFOS.US,D,20250925,000000,29.6825,29.6825,29.6192,29.6192,1296,0 | |
| AFOS.US,D,20250929,000000,30.28,30.28,30.1972,30.2259,5357,0 | |
| AFOS.US,D,20250930,000000,30.34,30.6425,30.34,30.6425,1085,0 | |
| AFOS.US,D,20251001,000000,30.95,31.2435,30.9499,31.2435,3588,0 | |
| AFOS.US,D,20251002,000000,31.67,31.67,31.32,31.3439,1398,0 | |
| AFOS.US,D,20251003,000000,31.5,31.67,31.39,31.4375,9821,0 | |
| AFOS.US,D,20251006,000000,31.7935,31.7935,31.6284,31.6284,2017,0 | |
| AFOS.US,D,20251007,000000,31.6386,31.6386,31.1082,31.2491,3462,0 | |
| AFOS.US,D,20251008,000000,31.43,31.69,31.43,31.6289,2381,0 | |
| AFOS.US,D,20251009,000000,31.65,31.65,31.4023,31.4023,329,0 | |
| AFOS.US,D,20251010,000000,31.57,31.57,30.4896,30.4896,944,0 | |
| AFOS.US,D,20251013,000000,31.11,31.26,31.11,31.1857,434,0 | |
| AFOS.US,D,20251014,000000,30.99,31.2738,30.99,31.0646,995,0 | |
| AFOS.US,D,20251015,000000,31.335,31.3733,31.335,31.3733,214,0 | |
| AFOS.US,D,20251016,000000,31.3,31.3719,31.26,31.3719,1694,0 | |
| AFOS.US,D,20251017,000000,31.1084,31.236,31.1084,31.236,6375,0 | |
| AFOS.US,D,20251020,000000,31.57,31.57,31.5288,31.5288,1060,0 | |
| AFOS.US,D,20251021,000000,31.3993,31.4601,31.3993,31.4601,720,0 | |
| AFOS.US,D,20251022,000000,31.182,31.1873,31.182,31.1873,308,0 | |
| AFOS.US,D,20251023,000000,31.65,31.6797,31.65,31.6797,847,0 | |
| AFOS.US,D,20251027,000000,32.56,32.56,32.12,32.245,2188,0 | |
| AFOS.US,D,20251028,000000,32.3409,32.3409,32.3234,32.3234,1508,0 | |
| AFOS.US,D,20251029,000000,32.74,32.97,32.7399,32.8088,3857,0 | |
| AFOS.US,D,20251030,000000,32.93,32.93,32.6046,32.6046,2633,0 | |
| AFOS.US,D,20251031,000000,32.97,32.97,32.8159,32.8159,1518,0 | |
| AFOS.US,D,20251103,000000,33.1,33.13,32.87,33.0397,6229,0 | |
| AFOS.US,D,20251104,000000,32.447,32.53,32.2769,32.2769,6970,0 | |
| AFOS.US,D,20251105,000000,32.19,32.83,32.19,32.5525,2405,0 | |
| AFOS.US,D,20251106,000000,32.761,32.8505,32.381,32.4206,3378,0 | |
| AFOS.US,D,20251107,000000,32.21,32.4634,32.057,32.4634,2281,0 | |
| AFOS.US,D,20251110,000000,33.13,33.272,33,33.2413,4887,0 | |
| AFOS.US,D,20251111,000000,33.07,33.18,32.9,33.0703,3072,0 | |
| AFOS.US,D,20251112,000000,33.39,33.39,33.1159,33.1159,5654,0 | |
| AFOS.US,D,20251113,000000,32.72,32.96,32.27,32.3713,6201,0 | |
| AFOS.US,D,20251114,000000,32.46,32.82,32.4274,32.4274,2079,0 | |
| AFOS.US,D,20251117,000000,32.82,32.82,32.13,32.282,3831,0 | |
| AFOS.US,D,20251118,000000,32.23,32.23,31.968,31.968,295,0 | |
| AFOS.US,D,20251119,000000,31.94,32.26,31.887,32.2004,4385,0 | |
| AFOS.US,D,20251120,000000,32.76,32.76,31.2305,31.2305,4658,0 | |
| AFOS.US,D,20251121,000000,30.95,31.64,30.861,31.525,2050,0 | |
| AFOS.US,D,20251124,000000,32.3672,32.44,32.32,32.3417,4798,0 | |
| AFOS.US,D,20251125,000000,32.3,32.66,32.3,32.6351,12930,0 | |
| AFOS.US,D,20251126,000000,33.12,33.2,33.0717,33.0717,1258,0 | |
| AFOS.US,D,20251128,000000,33.218,33.36,33.2,33.3409,7287,0 | |
| AFOS.US,D,20251201,000000,33.06,33.29,33.06,33.1249,10774,0 | |
| AFOS.US,D,20251202,000000,33.37,33.37,33.11,33.1792,3815,0 | |
| AFOS.US,D,20251203,000000,33,33.22,32.91,33.1439,1140,0 | |
| AFOS.US,D,20251204,000000,33.0125,33.3569,33.0125,33.3569,5376,0 | |
| AFOS.US,D,20251205,000000,33.62,33.62,33.5951,33.5951,418,0 | |
| AFOS.US,D,20251208,000000,33.84,33.84,33.705,33.7115,1200,0 | |
| AFOS.US,D,20251209,000000,33.74,33.85,33.7353,33.7353,5447,0 | |
| AFOS.US,D,20251210,000000,33.78,34.44,33.74,34.4155,3095,0 | |
| AFOS.US,D,20251211,000000,34.41,34.6521,34.08,34.6082,5592,0 | |
| AFOS.US,D,20251212,000000,34.65,34.65,33.75,33.9222,2467,0 | |
| AFOS.US,D,20251215,000000,34.03,34.07,33.8973,33.8973,4982,0 | |
| AFOS.US,D,20251216,000000,33.7,33.7988,33.64,33.7988,2738,0 | |
| AFOS.US,D,20251217,000000,33.75,33.75,32.95,32.9777,2597,0 | |
| AFOS.US,D,20251218,000000,33.75,33.89,33.58,33.5954,4235,0 | |
| AFOS.US,D,20251219,000000,34.11,34.33,34.04,34.2177,8405,0 | |
| AFOS.US,D,20251222,000000,34.6,34.72,34.4298,34.6775,4958,0 | |
| AFOS.US,D,20251223,000000,34.7048,34.78,34.57,34.7605,3551,0 | |
| AFOS.US,D,20251224,000000,34.91,34.914,34.84,34.914,1162,0 | |
| AFOS.US,D,20251226,000000,34.92,34.97,34.9,34.9438,1489,0 | |
| AFOS.US,D,20251229,000000,34.63,34.82,34.63,34.7727,1884,0 | |
| AFOS.US,D,20251230,000000,34.74,34.8,34.68,34.68,6256,0 | |
| AFOS.US,D,20251231,000000,34.68,34.68,34.3802,34.3802,2756,0 | |
| AFOS.US,D,20260102,000000,35.07,35.2644,34.95,35.2644,2363,0 | |
| AFOS.US,D,20260105,000000,35.6415,35.7,35.53,35.6078,28229,0 | |
| AFOS.US,D,20260106,000000,35.75,36.52,35.75,36.4964,13027,0 | |
| AFOS.US,D,20260107,000000,36.5,36.5,36.09,36.1545,7564,0 | |
| AFOS.US,D,20260108,000000,35.82,35.82,35.55,35.6843,5465,0 | |
| AFOS.US,D,20260109,000000,36.113,36.3921,36.113,36.3921,11686,0 | |
| AFOS.US,D,20260112,000000,36.47,36.8888,36.3388,36.8888,11257,0 | |
| AFOS.US,D,20260113,000000,36.9,36.9,36.67,36.7521,11374,0 | |
| AFOS.US,D,20260114,000000,36.5,36.68,36.3799,36.5264,10153,0 | |
| AFOS.US,D,20260115,000000,37.28,37.28,36.85,36.85,4935,0 | |
| AFOS.US,D,20260116,000000,37.1455,37.16,37.0285,37.1311,2695,0 | |
| AFOS.US,D,20260120,000000,36.87,37.04,36.7556,36.7556,3852,0 | |
| AFOS.US,D,20260121,000000,37.27,37.66,37.0776,37.4559,8026,0 | |
| AFOS.US,D,20260122,000000,37.96,37.96,37.27,37.6075,20919,0 | |
| AFOS.US,D,20260123,000000,37.48,37.82,37.44,37.6014,3332,0 | |
| AFOS.US,D,20260126,000000,37.88,37.93,37.7021,37.7021,5802,0 | |
| AFOS.US,D,20260127,000000,38.24,38.53,38.23,38.5061,13464,0 | |
| AFOS.US,D,20260128,000000,38.67,38.97,38.6,38.8662,39601,0 | |
| AFOS.US,D,20260129,000000,39.48,40.125,38.08,38.7825,29491,0 | |
| AFOS.US,D,20260130,000000,38.66,38.66,37.535,37.7017,10976,0 | |
| AFOS.US,D,20260202,000000,38.38,38.38,37.872,38.209,15520,0 | |
| AFOS.US,D,20260203,000000,38.63,38.63,37.86,38.2279,16408,0 | |
| AFOS.US,D,20260204,000000,38.24,38.26,36.74,37.3299,9373,0 | |
| AFOS.US,D,20260205,000000,36.82,36.93,36.345,36.6347,8311,0 | |
| AFOS.US,D,20260206,000000,37.39,37.9551,37.23,37.9551,16922,0 | |
| AFOS.US,D,20260209,000000,37.78,38.4999,37.78,38.2587,19328,0 | |
| AFOS.US,D,20260210,000000,37.865,38.02,37.805,37.8337,10490,0 | |
| AFOS.US,D,20260211,000000,38.64,38.745,38.08,38.6169,16762,0 | |
| AFOS.US,D,20260212,000000,39.08,39.14,38.1344,38.1344,3930,0 | |
| AFOS.US,D,20260213,000000,38.16,38.7,38.07,38.3986,33074,0 | |
| AFOS.US,D,20260217,000000,38.14,38.55,37.89,38.376,26547,0 | |
| AFOS.US,D,20260218,000000,38.9,39.12,38.650032,38.83,8061,0 | |