date,open,high,low,close
2021-05-14,1825.26,1845.17,1819.87,1843.27
2021-05-13,1817.53,1828.74,1808.92,1825.14
2021-05-12,1835.6,1843.62,1813.42,1817.66
2021-05-11,1836.17,1841.85,1818.24,1835.56
2021-05-10,1836.37,1845.37,1830.16,1836.15
2021-05-09,1833.4,1837.01,1832.07,1836.5
2021-05-07,1814.85,1843.36,1812.94,1831.13
2021-05-06,1785.34,1818.09,1782.12,1814.86
2021-05-05,1778.51,1787.99,1770.57,1785.39
2021-05-04,1792.53,1799.08,1771.28,1778.51
2021-05-03,1769.15,1798.01,1767.51,1792.66
2021-05-02,1768.15,1769.17,1766.19,1769.17
2021-04-30,1773.21,1773.26,1764.36,1768.97
2021-04-29,1783.91,1790.0,1756.41,1773.31
2021-04-28,1775.52,1784.05,1762.76,1783.97
2021-04-27,1780.13,1785.59,1773.8,1775.58
2021-04-26,1774.96,1783.54,1769.19,1780.15
2021-04-25,1775.97,1776.26,1773.94,1774.95
2021-04-23,1783.26,1795.94,1770.06,1777.11
2021-04-22,1793.76,1797.91,1777.51,1783.28
2021-04-21,1776.87,1797.7,1776.59,1793.73
2021-04-20,1772.16,1780.5,1763.74,1776.86
2021-04-19,1776.84,1790.06,1766.85,1772.22
2021-04-18,1777.63,1778.21,1774.92,1776.82
2021-04-16,1763.95,1783.83,1759.83,1776.37