date,open,high,low,close
2020-02-25,1654.33,1658.66,1629.1,1640.14
2020-02-24,1665.72,1689.0,1652.59,1654.01
2020-02-23,1649.31,1678.96,1648.61,1665.59
2020-02-21,1622.19,1649.04,1619.03,1643.46
2020-02-20,1610.47,1623.76,1604.05,1622.3
2020-02-19,1600.93,1612.99,1599.61,1610.44
2020-02-18,1584.38,1605.35,1584.3,1600.91
2020-02-17,1583.03,1585.43,1578.92,1584.3
2020-02-16,1584.7,1584.81,1580.65,1583.09
2020-02-14,1577.3,1584.96,1573.2,1584.11
2020-02-13,1569.82,1578.2,1569.24,1577.46
2020-02-12,1567.07,1571.24,1562.13,1570.27
2020-02-11,1572.05,1573.99,1562.41,1567.19
2020-02-10,1574.91,1577.04,1568.12,1572.06
2020-02-09,1570.29,1576.49,1569.2,1574.73
2020-02-07,1565.89,1573.97,1562.55,1570.32
2020-02-06,1556.24,1568.33,1552.7,1565.89
2020-02-05,1554.1,1562.29,1547.55,1556.22
2020-02-04,1578.87,1579.65,1549.27,1554.2
2020-02-03,1589.51,1590.12,1570.27,1578.89
2020-02-02,1590.2,1593.59,1587.8,1589.56
2020-01-31,1575.19,1590.55,1570.95,1589.01
2020-01-30,1577.14,1586.01,1572.58,1575.21
2020-01-29,1568.58,1578.01,1563.44,1577.17
2020-01-28,1581.21,1583.09,1565.62,1568.58
2020-01-27,1582.81,1586.34,1575.96,1581.19
2020-01-26,1581.35,1588.62,1579.55,1582.01