| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 4776 | AMLI | 1710460800 | 0.7279999852180481 | 0.7480000257492065 | 0.6899999976158142 | 0.6899999976158142 | 0.6899999976158142 | 690600.0 |
| 4777 | AMLI | 1710720000 | 0.699999988079071 | 0.7260000109672546 | 0.6930000185966492 | 0.7070000171661377 | 0.7070000171661377 | 292500.0 |
| 4778 | AMLI | 1710806400 | 0.7089999914169312 | 0.7099999785423279 | 0.6809999942779541 | 0.6850000023841858 | 0.6850000023841858 | 390000.0 |
| 4779 | AMLI | 1710892800 | 0.6850000023841858 | 0.718999981880188 | 0.6809999942779541 | 0.7080000042915344 | 0.7080000042915344 | 315300.0 |
| 4780 | AMLI | 1710979200 | 0.7099999785423279 | 0.7139999866485596 | 0.6859999895095825 | 0.6930000185966492 | 0.6930000185966492 | 370300.0 |
| 4781 | AMLI | 1711065600 | 0.7089999914169312 | 0.7139999866485596 | 0.6790000200271606 | 0.6990000009536743 | 0.6990000009536743 | 351400.0 |
| 4782 | AMLI | 1711324800 | 0.6899999976158142 | 0.699999988079071 | 0.6809999942779541 | 0.6869999766349792 | 0.6869999766349792 | 281800.0 |
| 4783 | AMLI | 1711411200 | 0.6899999976158142 | 0.6959999799728394 | 0.6700000166893005 | 0.6700000166893005 | 0.6700000166893005 | 242500.0 |
| 4784 | AMLI | 1711497600 | 0.6700000166893005 | 0.6969000101089478 | 0.6610000133514404 | 0.6722000241279602 | 0.6722000241279602 | 196581.0 |