Date,Time,Open,High,Low,Close,Volume
20211117,1224,25.568,25.568,25.568,25.568,0
20211118,1224,25.304,25.304,25.304,25.304,0
20211119,1224,25.195,25.195,25.195,25.195,0
20211122,1224,24.726,24.726,24.726,24.726,0
20211123,1224,23.852,23.852,23.852,23.852,0
20211124,1224,23.893,23.893,23.893,23.893,0
20211125,1159,23.893,23.893,23.893,23.893,0
20211126,1124,23.489,23.489,23.489,23.489,0
20211129,1224,23.245,23.245,23.245,23.245,0
20211130,1224,23.205,23.205,23.205,23.205,0
20211201,1224,22.780,22.780,22.780,22.780,0