Marge

OHLC_DATE,open,high,low,close,SLD_Deposit_Period_Start,SLD_Deposit_Deadline,Option_Expiry_Period_First_CNS_Day,Option_Expiry_Period_Last_CNS_Day,T2_From_Option_Expiry_Period_Last_CNS_Day,START_DATE_Of_Effect_Of_SLD_6_Business_Days_After_Option_Expiry_Last_CNS_Day,END_DATE_Of_Effect_Of_SLD_6_Business_Days_After_Option_Expiry_Last_CNS_Day,SLD_Returned_on_business_day7,T21_Start,T21_End,T35_Start,T35_End
2020/11/02,10.82,11.09,10.5,10.75,,,,,,,,,,,,
2020/11/03,10.75,11.86,10.63,11.57,,,,,,,,,,,,
2020/11/04,11.76,11.7699,10.61,10.91,,,,,,,,,,,,
2020/11/05,11.27,11.84,11.06,11.45,,,,,,,,,,,,
2020/11/06,11.52,12.17,11.32,11.86,,,,,,,,,,,,
2020/11/09,12.76,12.93,11.25,11.49,,,,,,,,,,,,
2020/11/10,11.5,11.66,10.83,11.1,,,,,,,,,,,,
2020/11/11,11.5,11.95,11.21,11.75,,,,,,,,,,,,
2020/11/12,11.74,11.87,10.97,11.13,,,,,,,,,,,,
2020/11/13,11.36,11.55,11,11.01,,,,,,,,,,,,
2020/11/16,11.16,12.6602,10.72,12.06,,,,,,,,,,,,
2020/11/17,11.65,11.92,11.23,11.63,,,,,,,,,,,,
2020/11/18,11.8,12.04,11.56,11.57,2020/11/18,,,,,,,,,2020/11/18,,
2020/11/19,11.6,12.79,11.45,12.46,,,,,,,,,,,,
2020/11/20,12.55,13.46,12.54,12.71,,2020/11/20,2020/11/20,,,,,,,,,
2020/11/23,12.9,14.12,12.67,13.9,,,,,,,,,,,,
2020/11/24,14.23,14.26,13.3,13.67,,,,2020/11/24,,,,,,,,
2020/11/25,13.6,15.25,13.42,14.75,,,,,,,,,,,,
2020/11/27,15.29,16.74,14.88,16.08,,,,,,,,,,,,
2020/11/30,18.17,19.42,16.5575,16.56,,,,,,,,,,,,
2020/12/01,17.11,17.4,15.76,15.8,,,,,,,,,,,,
2020/12/02,15.7,16.68,15.38,16.58,,,,,,,,,,,,2020/12/2
2020/12/03,16.48,16.64,15.87,16.12,,,,,,,,,,,,
2020/12/04,16.3,17.29,16.26,16.9,,,,,,,,,,,,
2020/12/07,17,17.5,16.22,16.35,,,,,,,,,,,,
2020/12/08,16.37,17.21,15.93,16.94,,,,,,,,,,,,
2020/12/09,13.92,14.73,13.225,13.66,,,,,,,,,2020/12/9,,2020/12/9,
2020/12/10,13.12,14.41,13.05,14.12,,,,,,,,,,,,
2020/12/11,13.91,14,13.02,13.31,,,,,,,,,,,,
2020/12/14,13.34,13.4335,12.14,12.72,,,,,,,,,,,,
2020/12/15,12.78,14.02,12.48,13.85,,,,,,,,,,,,
2020/12/16,13.96,14.305,13.58,13.85,2020/12/16,,,,,,,,,,,
2020/12/17,13.96,14.98,13.59,14.83,,,,,,,,,,,,
2020/12/18,15.78,16.3,15.18,15.63,,2020/12/18,2020/12/18,,,,,,,,,
2020/12/21,15.81,16.348,15.28,15.53,,,,,,,,,,,,
2020/12/22,16.22,20.04,16.15,19.46,,,,2020/12/22,,,,,,,,
2020/12/23,20.17,22.3499,19.13,20.57,,,,,,2020/12/23,,,,,,
2020/12/24,21.01,21.48,19.95,20.15,,,,,2020/12/24,,,,,,,
2020/12/28,21.31,21.97,20.35,20.99,,,,,,,,,,,,
2020/12/29,20.82,21.07,18.56,19.38,,,,,,,,,,,,
2020/12/30,19.38,20,18.85,19.26,,,,,,,2020/12/30,,,2020/12/30,,
2020/12/31,19.25,19.8,18.8,18.84,,,,,,,,2020/12/31,,,,
2021/01/04,19,19.1,17.15,17.25,,,,,,,,,,,,
2021/01/05,17.35,18.0765,17.23,17.37,,,,,,,,,,,,
2021/01/06,17.34,18.98,17.33,18.36,,,,,,,,,,,,
2021/01/07,18.47,19.45,18.02,18.08,,,,,,,,,,,,
2021/01/08,18.18,18.3,17.08,17.69,,,,,,,,,,,,
2021/01/11,19.41,20.65,19.01,19.94,,,,,,,,,,,,
2021/01/12,19.96,20.4,19.3168,19.95,,,,,,,,,,,,
2021/01/13,20.42,38.65,20.03,31.4,,,,,,,,,,,,2021/1/13
2021/01/14,38.09,43.06,33.05,39.91,,,,,,,,,,,,
2021/01/15,38.49,40.75,34.01,35.5,,2021/1/15,2021/1/15,,,,,,,,,
2021/01/19,41.55,45.52,36.64,39.36,,,,2021/1/19,,,,,,,,
2021/01/20,37.37,41.1899,36.06,39.12,2021/1/20,,,,,2021/01/20,,,,,,
2021/01/21,39.23,44.75,37,43.03,,,,,2021/1/21,,,,,,,
2021/01/22,42.59,76.7573,42.32,65.01,,,,,,,,,,,,
2021/01/25,96.73,159.18,61.13,76.79,,,,,,,,,,,,
2021/01/26,88.56,150,80.2,147.98,,,,,,,,,,,,
2021/01/27,354.83,380,249,347.51,,,,,,,2021/01/27,,,,,
2021/01/28,265,483,112.25,193.6,,,,,,,,2021/01/28,,,,
2021/01/29,379.71,413.98,250,325,,,,,,,,,,,,
2021/02/01,316.56,322,212,225,,,,,,,,,,,,
2021/02/02,140.76,158,74.2201,90,,,,,,,,,2021/2/2,,2021/2/2,
2021/02/03,112.01,113.3999,85.25,92.41,,,,,,,,,,,,
2021/02/04,91.19,91.5,53.33,53.5,,,,,,,,,,,,
2021/02/05,54.04,95,51.09,63.77,,,,,,,,,,,,
2021/02/08,72.41,72.66,58.02,60,,,,,,,,,,,,
2021/02/09,56.61,57,46.52,50.31,,,,,,,,,,,,
2021/02/10,50.77,62.83,46.55,51.2,,,,,,,,,,,,
2021/02/11,50.01,55.32,48.2201,51.1,,,,,,,,,,,,
2021/02/12,50.75,55.24,48.05,52.4,,,,,,,,,,,,
2021/02/16,52.66,53.5,49.04,49.51,,,,,,,,,,,,
2021/02/17,49.77,51.19,44.56,45.94,2021/2/17,,,,,,,,,,,
2021/02/18,48.49,48.87,40.65,40.69,,,,,,,,,,,,
2021/02/19,41.28,43.89,38.5,40.59,,2021/2/19,2021/2/19,,,,,,,,,
2021/02/22,46.69,48.51,42.4,46,,,,,,,,,,,,
2021/02/23,44.97,46.23,40,44.97,,,,2021/2/23,,,,,,2021/2/23,,
2021/02/24,44.7,91.71,44.7,91.71,,,,,,2021/02/24,,,,,,
2021/02/25,169.56,184.68,101,108.73,,,,,2021/2/25,,,,,,,
2021/02/26,117.46,142.9,86,101.74,,,,,,,,,,,,
2021/03/01,104.54,133.99,99.97,120.4,,,,,,,,,,,,
2021/03/02,116.93,133.2,112.2,118.18,,,,,,,,,,,,
2021/03/03,122.51,127.75,113.12,124.18,,,,,,,2021/03/03,,,,,
2021/03/04,125,147.8699,115.3,132.35,,,,,,,,2021/03/04,,,,
2021/03/05,128.17,151.53,127.5,137.74,,,,,,,,,,,,
2021/03/08,154.89,210.8699,146.1,194.5,,,,,,,,,,,,
2021/03/09,217.71,249.85,208.5101,246.9,,,,,,,,,,,,2021/3/9
2021/03/10,269.43,348.5,172,265,,,,,,,,,,,,
2021/03/11,241.64,281.5,232.6,260,,,,,,,,,,,,
2021/03/12,274.9965,295.5,262.27,264.5,,,,,,,,,,,,
2021/03/15,277.52,283,206,220.14,,,,,,,,,,,,
2021/03/16,203.16,220.7,172.35,208.17,,,,,,,,,2021/3/16,2021/4/6,2021/3/16,
2021/03/17,217.84,231.47,204,209.81,2021/3/17,,,,,,,,,,,
2021/03/18,214,218.88,195.65,201.75,,,,,,,,,,,,
2021/03/19,195.73,227,182.66,200.27,,2021/3/19,2021/3/19,,,,,,,,,
2021/03/22,205.26,210.3562,186.1952,194.49,,,,,,,,,,,,
2021/03/23,197.5,201.75,177.55,181.75,,,,2021/3/23,,,,,,,,
2021/03/24,157.98,166.97,118.62,120.34,,,,,,2021/03/24,,,,,,
2021/03/25,123.49,187.5,116.9,183.75,,,,,2021/3/25,,,,,,,
2021/03/26,197.68,218.9344,163.26,181,,,,,,,,,,,,
2021/03/29,180.75,193.92,173.51,181.3,,,,,,,,,,,,
2021/03/30,187.5,204.3,182,194.46,,,,,,,,,,,,
2021/03/31,197.5,199.46,187.1102,189.82,,,,,,,2021/03/31,,,,,
2021/04/01,193.36,196.969,183.6,191.45,,,,,,,,2021/04/01,,,,
2021/04/05,171.004,195,164.81,186.95,,,,,,,,,,,,
2021/04/06,185.21,192,183.56,184.5,,,,,,,,,,2021/4/6,,
2021/04/07,183.22,184.4999,176.11,177.97,,,,,,,,,,,,
2021/04/08,185.88,185.88,164.3,170.26,,,,,,,,,,,,
2021/04/09,169.7,171.58,153,158.36,,,,,,,,,,,,
2021/04/12,158.11,163.9,135.01,141.09,,,,,,,,,,,,
2021/04/13,141.88,145.3771,132,140.99,,,,,,,,,,,,
2021/04/14,143.57,174.09,143,166.53,,,,,,,,,2021/4/14,,2021/4/14,
2021/04/15,163,166.2546,152.8,156.44,,,,,,,,,,,,
2021/04/16,156,160.1969,151.25,154.69,,2021/4/16,2021/4/16,,,,,,,,,
2021/04/19,171.8,175.2,162.33,164.37,,,,,,,,,,,,
2021/04/20,164.14,164.89,153.36,158.53,,,,2021/4/20,,,,,,,,2021/4/20
2021/04/21,158.4,162.98,155.92,158.51,2021/4/21,,,,,2021/04/21,,,,,,
2021/04/22,159.1,159.1,146.86,151.17,,,,,2021/4/22,,,,,,,
2021/04/23,149,153.6598,144.7,151.18,,,,,,,,,,,,
2021/04/26,150.98,174.6795,148.76,168.93,,,,,,,,,,,,
2021/04/27,183.55,188,173.17,177.77,,,,,,,,,,,,
2021/04/28,172.1,181.98,166.0281,178.58,,,,,,,2021/04/28,,,,,
2021/04/29,176.56,180.86,170.75,176.19,,,,,,,,2021/04/29,,,,
2021/04/30,175,183.8,172.7,173.59,,,,,,,,,,,,
2021/05/03,177.49,177.49,159.61,162.2,,,,,,,,,,,,
2021/05/04,159,161.49,151.8,160.73,,,,,,,,,,,,
2021/05/05,161.83,165.5,158.33,159.48,,,,,,,,,,2021/5/5,,
2021/05/06,160.86,164.72,155.6,161.01,,,,,,,,,,,,
2021/05/07,160.11,167.41,157.5001,161.11,,,,,,,,,,,,
2021/05/10,161.31,161.585,143,143.22,,,,,,,,,,,,
2021/05/11,137,150.5,136.5,146.92,,,,,,,,,,,,
2021/05/12,145.7,150.5,142.231,144.79,,,,,,,,,,,,
2021/05/13,147.44,169.95,146.43,164.5,,,,,,,,,,,,
2021/05/14,160,166.47,156.22,159.92,,,,,,,,,,,,
2021/05/17,159.85,182.5,159,180.6,,,,,,,,,,,,
2021/05/18,174.54,189.2,168.27,180.67,,,,2021/5/18,,,,,,,,
2021/05/19,171.99,178.9799,164.15,168.83,2021/5/19,,,,,2021/05/19,,,,,,2021/5/19
2021/05/20,170.79,174.91,166.9,170.49,,,,,2021/5/20,,,,,,,
2021/05/21,171,179.24,170.33,176.79,,2021/5/21,2021/5/21,,,,,,,,,
2021/05/24,175.85,188.4576,173.35,180.01,,,,,,,,,,,,
2021/05/25,181,217.11,181,209.43,,,,,,,,,,,,
2021/05/26,229,248.4794,225.55,242.56,,,,,,,2021/05/26,,,,,
2021/05/27,229.8,264,227,254.13,,,,,,,,2021/05/27,,,,
2021/05/28,262.97,268.7999,221.43,222,,,,,,,,,,,,
2021/06/01,233.48,254.98,227.07,249.02,,,,,,,,,,,,
2021/06/02,248.88,294,244.3,282.24,,,,,,,,,,,,
2021/06/03,265.71,274.43,242.1206,258.18,,,,,,,,,,,,
2021/06/04,256.02,265,245.77,248.36,,,,,,,,,,,,
2021/06/07,258,282,255.2001,280.01,,,,,,,,,,,,
2021/06/08,292,344.66,281,300,,,,,,,,,,,,
2021/06/09,303.12,328,291.51,302.56,,,,,,,,,,,,
2021/06/10,282,288,211,220.39,,,,,,,,,2021/6/10,,2021/6/10,
2021/06/11,222.35,241.13,206.13,233.34,,,,,,,,,,,,
2021/06/14,236.5,238.01,219.2,229.44,,,,,,,,,,,,
2021/06/15,226.36,229.25,208,222.5,,,,,,,,,,,,
2021/06/16,215.24,228.7305,209,222.97,2021/6/16,,,,,,,,,,,
2021/06/17,224,233.66,221.48,223.59,,,,,,,,,,,,
2021/06/18,220.18,223.49,213,213.82,,2021/6/18,2021/6/18,,,,,,,,,
2021/06/21,216.95,218.3999,197,200.37,,,,,,,,,,,,
2021/06/22,217.73,225.88,209.17,220.4,,,,2021/6/22,,,,,,,,
2021/06/23,221.45,222.57,214.12,219.34,,,,,,2021/06/23,,,,,,
2021/06/24,221.156,227.45,211.6,212.31,,,,,2021/6/24,,,,,,,
2021/06/25,214,214.2,198.5,209.51,,,,,,,,,,,,
2021/06/28,211.25,224.45,210.2,213.25,,,,,,,,,,,,
2021/06/29,213.59,215.22,208.01,210.88,,,,,,,,,,,,
2021/06/30,209.69,215.2787,206.9379,214.14,,,,,,,2021/06/30,,,,,
2021/07/01,213.4,216.83,202,204.36,,,,,,,,2021/07/01,,2021/7/1,,
2021/07/02,204.8,205.45,196.5,202.83,,,,,,,,,,,,
2021/07/06,204,204.77,193.7101,199.56,,,,,,,,,,,,
2021/07/07,196,197.5,177.56,190.66,,,,,,,,,2021/7/7,,2021/7/7,
2021/07/08,179.83,194.22,179.5,191.38,,,,,,,,,,,,
2021/07/09,190.88,194.78,186.75,191.23,,,,,,,,,,,,
2021/07/12,191.42,197.75,187.42,189.25,,,,,,,,,,,,
2021/07/13,187.68,188.79,179,180.06,,,,,,,,,,,,
2021/07/14,180.49,182.38,165.07,167.62,,,,,,,,,,,,
2021/07/15,160,171.99,158.01,166.82,,,,,,,,,,,,2021/7/15
2021/07/16,170.15,179.47,166.3,169.04,,2021/7/16,2021/7/16,,,,,,,,,
2021/07/19,163.3,176,161.22,173.49,,,,,,,,,,,,
2021/07/20,173.9,193.6399,172.42,191.18,,,,2021/7/20,,,,,,,,
2021/07/21,187.79,195.51,182.11,185.81,2021/7/21,,,,,2021/07/21,,,,,,
2021/07/22,185.3,187.69,176.15,178.85,,,,,2021/7/22,,,,,,,
2021/07/23,181,181.6,173.84,180.36,,,,,,,,,,,,
2021/07/26,180.36,186.04,178.76,183.94,,,,,,,,,,,,
2021/07/27,183,185,176.6601,178.54,,,,,,,,,2021/7/29,,2021/7/29,
2021/07/28,175.72,177.12,164.27,169.12,,,,,,,2021/07/28,,,2021/7/28,,
2021/07/29,170.6,173.89,164.51,164.86,,,,,,,,2021/07/29,,,,
2021/07/30,165,167.22,158.87,161.12,,,,,,,,,,,,