Date,Open,High,Low,Close,TradeVolume,Contract,UnadjustedClose,Spread,CumulativeSpread
20180104,150.37,150.37,150.24,150.30,21232,JGB2018H,150.74,-0.28,-0.44
20180105,150.30,150.36,150.26,150.31,21334,JGB2018H,150.75,-0.28,-0.44
20180106,150.32,150.33,150.28,150.33,453,JGB2018H,150.77,-0.28,-0.44
20180109,150.27,150.29,150.11,150.12,32200,JGB2018H,150.56,-0.28,-0.44
20180110,150.12,150.12,149.86,149.93,48207,JGB2018H,150.37,-0.28,-0.44
20180111,149.93,150.10,149.88,150.01,37937,JGB2018H,150.45,-0.28,-0.44
20180112,150.02,150.11,149.99,150.01,29949,JGB2018H,150.45,-0.28,-0.44
20180113,150.01,150.08,150.00,150.08,1014,JGB2018H,150.52,-0.28,-0.44
20180115,150.09,150.12,150.00,150.03,23356,JGB2018H,150.47,-0.28,-0.44
20180116,150.03,150.08,149.95,149.98,33887,JGB2018H,150.42,-0.28,-0.44
20180117,149.99,150.00,149.84,149.89,35855,JGB2018H,150.33,-0.28,-0.44
20180118,149.88,149.95,149.81,149.91,43024,JGB2018H,150.35,-0.28,-0.44
20180119,149.90,149.96,149.84,149.91,38804,JGB2018H,150.35,-0.28,-0.44
20180120,149.91,149.95,149.90,149.95,636,JGB2018H,150.39,-0.28,-0.44
20180122,149.95,149.97,149.90,149.92,21168,JGB2018H,150.36,-0.28,-0.44
20180123,149.92,150.10,149.92,150.09,33056,JGB2018H,150.53,-0.28,-0.44
20180124,150.09,150.13,149.90,149.90,35274,JGB2018H,150.34,-0.28,-0.44
20180125,149.91,149.94,149.82,149.86,45409,JGB2018H,150.30,-0.28,-0.44
20180126,149.87,150.02,149.85,149.89,35220,JGB2018H,150.33,-0.28,-0.44
20180127,149.89,149.93,149.86,149.92,1503,JGB2018H,150.36,-0.28,-0.44
20180129,149.91,149.92,149.78,149.81,27050,JGB2018H,150.25,-0.28,-0.44
20180130,149.82,149.84,149.68,149.78,52204,JGB2018H,150.22,-0.28,-0.44
20180131,149.79,149.92,149.71,149.87,53077,JGB2018H,150.31,-0.28,-0.44
20180201,149.87,149.89,149.71,149.73,57761,JGB2018H,150.17,-0.28,-0.44
20180202,149.73,149.89,149.65,149.77,53228,JGB2018H,150.21,-0.28,-0.44
20180203,149.77,149.83,149.77,149.83,830,JGB2018H,150.27,-0.28,-0.44
20180205,149.77,149.94,149.76,149.91,30223,JGB2018H,150.35,-0.28,-0.44
20180206,149.91,150.19,149.90,149.98,66765,JGB2018H,150.42,-0.28,-0.44
20180207,149.98,150.08,149.93,150.05,39252,JGB2018H,150.49,-0.28,-0.44
20180208,150.05,150.05,149.96,149.97,32037,JGB2018H,150.41,-0.28,-0.44
20180209,149.97,150.12,149.96,150.06,28122,JGB2018H,150.50,-0.28,-0.44
20180213,150.03,150.17,150.03,150.14,26310,JGB2018H,150.58,-0.28,-0.44
20180214,150.14,150.24,150.11,150.12,32193,JGB2018H,150.56,-0.28,-0.44
20180215,150.11,150.27,150.07,150.23,38774,JGB2018H,150.67,-0.28,-0.44
20180216,150.24,150.38,150.21,150.33,32244,JGB2018H,150.77,-0.28,-0.44
20180217,150.33,150.35,150.28,150.28,957,JGB2018H,150.72,-0.28,-0.44
20180219,150.36,150.37,150.27,150.30,15896,JGB2018H,150.74,-0.28,-0.44
20180220,150.30,150.33,150.27,150.30,17523,JGB2018H,150.74,-0.28,-0.44
20180221,150.30,150.41,150.27,150.38,26109,JGB2018H,150.82,-0.28,-0.44
20180222,150.38,150.49,150.32,150.48,30213,JGB2018H,150.92,-0.28,-0.44
20180223,150.48,150.53,150.44,150.48,31492,JGB2018H,150.92,-0.28,-0.44
20180224,150.48,150.52,150.47,150.48,1123,JGB2018H,150.92,-0.28,-0.44
20180226,150.50,150.56,150.46,150.52,22822,JGB2018H,150.96,-0.28,-0.44
20180227,150.53,150.61,150.52,150.55,25780,JGB2018H,150.99,-0.28,-0.44
20180228,150.55,150.56,150.42,150.45,42246,JGB2018H,150.89,-0.28,-0.44
20180301,150.45,150.58,150.43,150.57,42943,JGB2018H,151.01,-0.28,-0.44
20180302,150.56,150.71,150.11,150.35,73356,JGB2018H,150.79,-0.28,-0.44
20180303,150.36,150.39,150.33,150.33,797,JGB2018H,150.77,-0.28,-0.44
20180305,150.41,150.71,150.34,150.64,43669,JGB2018H,151.08,-0.28,-0.44
20180306,150.65,150.65,150.54,150.61,51081,JGB2018H,151.05,-0.28,-0.44
20180307,150.61,150.67,150.50,150.58,59618,JGB2018H,151.02,-0.28,-0.44
20180308,150.58,150.61,150.49,150.54,55085,JGB2018H,150.98,-0.28,-0.44
20180309,150.55,150.62,150.46,150.60,63368,JGB2018H,151.04,-0.28,-0.44
20180310,150.60,150.62,150.57,150.62,3964,JGB2018H,151.06,-0.28,-0.44
20180312,150.58,150.59,150.50,150.54,36992,JGB2018M,150.70,-0.19,-0.16
20180313,150.54,150.55,150.45,150.50,25271,JGB2018M,150.66,-0.19,-0.16
20180314,150.50,150.57,150.50,150.55,21497,JGB2018M,150.71,-0.19,-0.16
20180315,150.55,150.68,150.53,150.65,27236,JGB2018M,150.81,-0.19,-0.16
20180316,150.65,150.78,150.63,150.75,27236,JGB2018M,150.91,-0.19,-0.16
20180317,150.75,150.77,150.72,150.72,713,JGB2018M,150.88,-0.19,-0.16
20180319,150.75,150.76,150.69,150.73,14146,JGB2018M,150.89,-0.19,-0.16
20180320,150.73,150.74,150.67,150.67,19767,JGB2018M,150.83,-0.19,-0.16
20180321,150.68,150.69,150.66,150.66,362,JGB2018M,150.82,-0.19,-0.16
20180322,150.71,150.84,150.71,150.84,22896,JGB2018M,151.00,-0.19,-0.16
20180323,150.83,150.90,150.78,150.80,31559,JGB2018M,150.96,-0.19,-0.16
20180324,150.80,150.83,150.79,150.80,518,JGB2018M,150.96,-0.19,-0.16
20180326,150.81,150.83,150.74,150.80,15750,JGB2018M,150.96,-0.19,-0.16
20180327,150.80,150.80,150.67,150.72,24127,JGB2018M,150.88,-0.19,-0.16
20180328,150.72,150.78,150.68,150.76,27565,JGB2018M,150.92,-0.19,-0.16
20180329,150.76,150.76,150.62,150.70,25826,JGB2018M,150.86,-0.19,-0.16
20180330,150.70,150.73,150.60,150.62,24291,JGB2018M,150.78,-0.19,-0.16
20180331,150.62,150.62,150.62,150.62,4,JGB2018M,150.78,-0.19,-0.16
20180402,150.62,150.67,150.54,150.66,24455,JGB2018M,150.82,-0.19,-0.16
20180403,150.66,150.82,150.66,150.78,40651,JGB2018M,150.94,-0.19,-0.16
20180404,150.77,150.83,150.73,150.79,28348,JGB2018M,150.95,-0.19,-0.16
20180405,150.79,150.81,150.63,150.64,35786,JGB2018M,150.80,-0.19,-0.16
20180406,150.64,150.75,150.64,150.74,23240,JGB2018M,150.90,-0.19,-0.16
20180407,150.75,150.75,150.71,150.73,717,JGB2018M,150.89,-0.19,-0.16
20180409,150.73,150.79,150.72,150.76,15539,JGB2018M,150.92,-0.19,-0.16
20180410,150.75,150.87,150.72,150.84,25645,JGB2018M,151.00,-0.19,-0.16
20180411,150.84,150.87,150.80,150.85,19328,JGB2018M,151.01,-0.19,-0.16
20180412,150.86,150.87,150.75,150.76,18585,JGB2018M,150.92,-0.19,-0.16
20180413,150.76,150.79,150.69,150.73,23058,JGB2018M,150.89,-0.19,-0.16
20180414,150.74,150.75,150.73,150.75,466,JGB2018M,150.91,-0.19,-0.16
20180416,150.71,150.73,150.65,150.68,17643,JGB2018M,150.84,-0.19,-0.16
20180417,150.67,150.75,150.67,150.73,25934,JGB2018M,150.89,-0.19,-0.16
20180418,150.72,150.77,150.72,150.75,19629,JGB2018M,150.91,-0.19,-0.16
20180419,150.75,150.77,150.62,150.62,36232,JGB2018M,150.78,-0.19,-0.16
20180420,150.62,150.66,150.41,150.41,63795,JGB2018M,150.57,-0.19,-0.16
20180421,150.41,150.44,150.39,150.39,987,JGB2018M,150.55,-0.19,-0.16
20180423,150.35,150.47,150.27,150.38,49083,JGB2018M,150.54,-0.19,-0.16
20180424,150.38,150.54,150.36,150.48,39031,JGB2018M,150.64,-0.19,-0.16
20180425,150.48,150.53,150.30,150.32,48198,JGB2018M,150.48,-0.19,-0.16
20180426,150.33,150.48,150.23,150.44,59023,JGB2018M,150.60,-0.19,-0.16
20180427,150.45,150.63,150.44,150.61,39652,JGB2018M,150.77,-0.19,-0.16
20180428,150.60,150.63,150.60,150.63,251,JGB2018M,150.79,-0.19,-0.16
20180501,150.61,150.76,150.60,150.73,32701,JGB2018M,150.89,-0.19,-0.16
20180502,150.72,150.77,150.61,150.68,34445,JGB2018M,150.84,-0.19,-0.16
20180503,150.68,150.72,150.68,150.72,475,JGB2018M,150.88,-0.19,-0.16
20180507,150.72,150.75,150.66,150.68,17363,JGB2018M,150.84,-0.19,-0.16
20180508,150.67,150.72,150.65,150.69,25335,JGB2018M,150.85,-0.19,-0.16
20180509,150.69,150.72,150.61,150.63,23488,JGB2018M,150.79,-0.19,-0.16
20180510,150.62,150.68,150.59,150.66,16838,JGB2018M,150.82,-0.19,-0.16
20180511,150.66,150.71,150.65,150.67,18357,JGB2018M,150.83,-0.19,-0.16
20180512,150.67,150.69,150.67,150.69,354,JGB2018M,150.85,-0.19,-0.16
20180514,150.68,150.68,150.60,150.60,14600,JGB2018M,150.76,-0.19,-0.16
20180515,150.60,150.63,150.49,150.50,33482,JGB2018M,150.66,-0.19,-0.16
20180516,150.50,150.60,150.46,150.57,31079,JGB2018M,150.73,-0.19,-0.16
20180517,150.56,150.58,150.47,150.51,29300,JGB2018M,150.67,-0.19,-0.16
20180518,150.50,150.66,150.47,150.65,32344,JGB2018M,150.81,-0.19,-0.16
20180519,150.66,150.66,150.60,150.62,538,JGB2018M,150.78,-0.19,-0.16
20180521,150.60,150.63,150.54,150.58,26394,JGB2018M,150.74,-0.19,-0.16
20180522,150.58,150.63,150.55,150.63,29343,JGB2018M,150.79,-0.19,-0.16
20180523,150.62,150.76,150.61,150.74,34006,JGB2018M,150.90,-0.19,-0.16
20180524,150.74,150.75,150.63,150.71,32757,JGB2018M,150.87,-0.19,-0.16
20180525,150.70,150.81,150.66,150.80,32999,JGB2018M,150.96,-0.19,-0.16
20180526,150.79,150.83,150.78,150.83,2132,JGB2018M,150.99,-0.19,-0.16
20180528,150.78,150.82,150.74,150.79,21972,JGB2018M,150.95,-0.19,-0.16
20180529,150.80,150.94,150.79,150.94,43031,JGB2018M,151.10,-0.19,-0.16
20180530,150.94,150.97,150.78,150.85,52128,JGB2018M,151.01,-0.19,-0.16
20180531,150.84,150.85,150.78,150.83,35808,JGB2018M,150.99,-0.19,-0.16
20180601,150.83,150.85,150.59,150.66,68634,JGB2018M,150.82,-0.19,-0.16
20180602,150.65,150.71,150.65,150.71,1368,JGB2018M,150.87,-0.19,-0.16
20180604,150.66,150.68,150.61,150.65,36933,JGB2018M,150.81,-0.19,-0.16
20180605,150.65,150.74,150.62,150.73,34398,JGB2018M,150.89,-0.19,-0.16
20180606,150.72,150.75,150.61,150.61,35728,JGB2018M,150.77,-0.19,-0.16
20180607,150.61,150.68,150.59,150.65,53843,JGB2018M,150.81,-0.19,-0.16
20180608,150.65,150.72,150.64,150.69,48237,JGB2018M,150.85,-0.19,-0.16
20180609,150.70,150.72,150.69,150.71,3857,JGB2018M,150.87,-0.19,-0.16
20180611,150.68,150.71,150.61,150.63,44761,JGB2018M,150.79,-0.19,-0.16
20180612,150.63,150.67,150.60,150.62,42008,JGB2018U,150.59,-0.11,0.03
20180613,150.63,150.68,150.60,150.67,21552,JGB2018U,150.64,-0.11,0.03
20180614,150.67,150.81,150.64,150.76,39149,JGB2018U,150.73,-0.11,0.03
20180615,150.77,150.86,150.74,150.83,36199,JGB2018U,150.80,-0.11,0.03
20180616,150.84,150.84,150.80,150.80,824,JGB2018U,150.77,-0.11,0.03
20180618,150.80,150.83,150.77,150.79,12289,JGB2018U,150.76,-0.11,0.03
20180619,150.79,150.89,150.77,150.88,26074,JGB2018U,150.85,-0.11,0.03
20180620,150.88,150.89,150.80,150.83,22157,JGB2018U,150.80,-0.11,0.03
20180621,150.83,150.89,150.76,150.88,28986,JGB2018U,150.85,-0.11,0.03
20180622,150.87,150.90,150.84,150.88,21507,JGB2018U,150.85,-0.11,0.03
20180623,150.88,150.88,150.86,150.87,699,JGB2018U,150.84,-0.11,0.03
20180625,150.88,150.92,150.85,150.90,14828,JGB2018U,150.87,-0.11,0.03
20180626,150.90,150.91,150.84,150.88,23605,JGB2018U,150.85,-0.11,0.03
20180627,150.87,150.91,150.84,150.87,21206,JGB2018U,150.84,-0.11,0.03
20180628,150.87,150.91,150.85,150.88,18645,JGB2018U,150.85,-0.11,0.03
20180629,150.88,150.90,150.83,150.86,27898,JGB2018U,150.83,-0.11,0.03
20180630,150.86,150.89,150.85,150.85,703,JGB2018U,150.82,-0.11,0.03
20180702,150.85,151.01,150.85,150.97,28803,JGB2018U,150.94,-0.11,0.03
20180703,150.97,150.99,150.92,150.96,31228,JGB2018U,150.93,-0.11,0.03
20180704,150.96,151.00,150.96,150.97,16008,JGB2018U,150.94,-0.11,0.03
20180705,150.96,151.02,150.95,150.99,26146,JGB2018U,150.96,-0.11,0.03
20180706,151.00,151.04,150.98,151.03,25954,JGB2018U,151.00,-0.11,0.03
20180707,151.03,151.03,150.99,150.99,563,JGB2018U,150.96,-0.11,0.03
20180709,151.01,151.02,150.97,150.97,13110,JGB2018U,150.94,-0.11,0.03
20180710,150.97,150.99,150.92,150.93,26502,JGB2018U,150.90,-0.11,0.03
20180711,150.93,151.00,150.93,150.96,27519,JGB2018U,150.93,-0.11,0.03
20180712,150.95,150.99,150.93,150.98,16191,JGB2018U,150.95,-0.11,0.03
20180713,150.98,150.99,150.91,150.95,17365,JGB2018U,150.92,-0.11,0.03
20180714,150.96,150.97,150.94,150.94,730,JGB2018U,150.91,-0.11,0.03
20180717,150.93,150.96,150.89,150.93,15744,JGB2018U,150.90,-0.11,0.03
20180718,150.92,150.94,150.88,150.91,17210,JGB2018U,150.88,-0.11,0.03
20180719,150.91,151.01,150.86,151.01,22895,JGB2018U,150.98,-0.11,0.03
20180720,151.01,151.03,150.49,150.53,36671,JGB2018U,150.50,-0.11,0.03
20180721,150.54,150.55,150.44,150.52,2817,JGB2018U,150.49,-0.11,0.03
20180723,150.48,150.77,150.39,150.49,68941,JGB2018U,150.46,-0.11,0.03
20180724,150.49,150.71,150.48,150.67,48820,JGB2018U,150.64,-0.11,0.03
20180725,150.66,150.82,150.64,150.74,38245,JGB2018U,150.71,-0.11,0.03
20180726,150.75,150.77,150.54,150.65,48563,JGB2018U,150.62,-0.11,0.03
20180727,150.64,150.67,150.48,150.55,44962,JGB2018U,150.52,-0.11,0.03
20180728,150.55,150.56,150.50,150.50,1030,JGB2018U,150.47,-0.11,0.03
20180730,150.56,150.57,150.38,150.38,35960,JGB2018U,150.35,-0.11,0.03
20180731,150.38,150.83,150.27,150.54,72119,JGB2018U,150.51,-0.11,0.03
20180801,150.54,150.57,149.82,149.87,90338,JGB2018U,149.84,-0.11,0.03
20180802,149.87,150.17,149.78,150.00,77007,JGB2018U,149.97,-0.11,0.03
20180803,149.99,150.20,149.99,150.18,40615,JGB2018U,150.15,-0.11,0.03
20180804,150.17,150.18,150.15,150.18,828,JGB2018U,150.15,-0.11,0.03
20180806,150.23,150.26,150.10,150.18,25650,JGB2018U,150.15,-0.11,0.03
20180807,150.18,150.19,150.06,150.07,28236,JGB2018U,150.04,-0.11,0.03
20180808,150.08,150.19,150.07,150.13,29450,JGB2018U,150.10,-0.11,0.03
20180809,150.12,150.17,150.09,150.14,28158,JGB2018U,150.11,-0.11,0.03
20180810,150.14,150.40,150.13,150.38,42636,JGB2018U,150.35,-0.11,0.03
20180811,150.38,150.43,150.38,150.42,871,JGB2018U,150.39,-0.11,0.03
20180813,150.38,150.42,150.33,150.36,27832,JGB2018U,150.33,-0.11,0.03
20180814,150.36,150.39,150.27,150.29,30136,JGB2018U,150.26,-0.11,0.03
20180815,150.30,150.46,150.28,150.45,28980,JGB2018U,150.42,-0.11,0.03
20180816,150.45,150.55,150.33,150.36,43268,JGB2018U,150.33,-0.11,0.03
20180817,150.36,150.51,150.34,150.48,27701,JGB2018U,150.45,-0.11,0.03
20180818,150.48,150.49,150.45,150.46,620,JGB2018U,150.43,-0.11,0.03
20180820,150.44,150.57,150.43,150.55,24199,JGB2018U,150.52,-0.11,0.03
20180821,150.55,150.58,150.48,150.49,35298,JGB2018U,150.46,-0.11,0.03
20180822,150.48,150.61,150.45,150.45,39952,JGB2018U,150.42,-0.11,0.03
20180823,150.45,150.54,150.44,150.47,23932,JGB2018U,150.44,-0.11,0.03
20180824,150.47,150.52,150.45,150.47,29098,JGB2018U,150.44,-0.11,0.03
20180825,150.48,150.49,150.45,150.47,502,JGB2018U,150.44,-0.11,0.03
20180827,150.51,150.55,150.49,150.51,13079,JGB2018U,150.48,-0.11,0.03
20180828,150.51,150.52,150.47,150.47,30340,JGB2018U,150.44,-0.11,0.03
20180829,150.47,150.49,150.42,150.43,25901,JGB2018U,150.40,-0.11,0.03
20180830,150.42,150.45,150.32,150.41,39877,JGB2018U,150.38,-0.11,0.03
20180831,150.41,150.49,150.25,150.34,46378,JGB2018U,150.31,-0.11,0.03
20180901,150.33,150.40,150.33,150.37,928,JGB2018U,150.34,-0.11,0.03
20180903,150.30,150.32,150.23,150.30,46171,JGB2018U,150.27,-0.11,0.03
20180904,150.29,150.37,150.26,150.28,35283,JGB2018U,150.25,-0.11,0.03
20180905,150.28,150.38,150.27,150.35,45714,JGB2018U,150.32,-0.11,0.03
20180906,150.35,150.46,150.34,150.45,58624,JGB2018U,150.42,-0.11,0.03
20180907,150.45,150.51,150.37,150.38,51097,JGB2018U,150.35,-0.11,0.03
20180908,150.38,150.39,150.36,150.38,3858,JGB2018U,150.35,-0.11,0.03
20180910,150.38,150.41,150.35,150.35,50408,JGB2018U,150.32,-0.11,0.03
20180911,150.36,150.44,150.35,150.39,39142,JGB2018Z,150.25,0.19,0.14
20180912,150.40,150.48,150.37,150.47,28088,JGB2018Z,150.33,0.19,0.14
20180913,150.47,150.47,150.40,150.43,21556,JGB2018Z,150.29,0.19,0.14
20180914,150.43,150.44,150.34,150.34,17203,JGB2018Z,150.20,0.19,0.14
20180915,150.35,150.36,150.29,150.29,984,JGB2018Z,150.15,0.19,0.14
20180918,150.35,150.38,150.26,150.27,27592,JGB2018Z,150.13,0.19,0.14
20180919,150.27,150.33,150.23,150.24,35018,JGB2018Z,150.10,0.19,0.14
20180920,150.24,150.36,150.24,150.31,28354,JGB2018Z,150.17,0.19,0.14
20180921,150.31,150.40,150.14,150.22,53640,JGB2018Z,150.08,0.19,0.14
20180922,150.22,150.26,150.22,150.26,285,JGB2018Z,150.12,0.19,0.14
20180925,150.19,150.21,150.13,150.16,27211,JGB2018Z,150.02,0.19,0.14
20180926,150.17,150.33,150.15,150.25,26965,JGB2018Z,150.11,0.19,0.14
20180927,150.25,150.36,150.24,150.31,31101,JGB2018Z,150.17,0.19,0.14
20180928,150.31,150.33,150.17,150.25,37916,JGB2018Z,150.11,0.19,0.14
20180929,150.26,150.27,150.23,150.23,804,JGB2018Z,150.09,0.19,0.14
20181001,150.19,150.27,150.16,150.17,21415,JGB2018Z,150.03,0.19,0.14
20181002,150.18,150.35,150.17,150.31,37739,JGB2018Z,150.17,0.19,0.14
20181003,150.30,150.36,150.28,150.30,31310,JGB2018Z,150.16,0.19,0.14
20181004,150.29,150.30,150.09,150.13,57789,JGB2018Z,149.99,0.19,0.14
20181005,150.12,150.23,150.12,150.17,25532,JGB2018Z,150.03,0.19,0.14
20181006,150.16,150.17,150.14,150.14,977,JGB2018Z,150.00,0.19,0.14
20181009,150.18,150.22,150.14,150.19,19128,JGB2018Z,150.05,0.19,0.14
20181010,150.19,150.23,150.17,150.18,20790,JGB2018Z,150.04,0.19,0.14
20181011,150.18,150.36,150.18,150.32,38027,JGB2018Z,150.18,0.19,0.14
20181012,150.32,150.36,150.24,150.32,34118,JGB2018Z,150.18,0.19,0.14
20181013,150.31,150.34,150.31,150.31,633,JGB2018Z,150.17,0.19,0.14
20181015,150.27,150.43,150.27,150.37,22764,JGB2018Z,150.23,0.19,0.14
20181016,150.37,150.39,150.28,150.30,24170,JGB2018Z,150.16,0.19,0.14
20181017,150.30,150.36,150.27,150.36,23960,JGB2018Z,150.22,0.19,0.14
20181018,150.35,150.36,150.25,150.30,32347,JGB2018Z,150.16,0.19,0.14
20181019,150.30,150.41,150.30,150.38,28903,JGB2018Z,150.24,0.19,0.14
20181020,150.38,150.38,150.34,150.34,883,JGB2018Z,150.20,0.19,0.14
20181022,150.37,150.38,150.30,150.36,14418,JGB2018Z,150.22,0.19,0.14
20181023,150.36,150.63,150.32,150.51,33487,JGB2018Z,150.37,0.19,0.14
20181024,150.50,150.72,150.46,150.71,41463,JGB2018Z,150.57,0.19,0.14
20181025,150.72,150.79,150.69,150.76,47683,JGB2018Z,150.62,0.19,0.14
20181026,150.76,150.99,150.67,150.99,71943,JGB2018Z,150.85,0.19,0.14
20181027,150.99,151.00,150.90,150.90,863,JGB2018Z,150.76,0.19,0.14
20181029,150.87,151.00,150.75,150.84,49733,JGB2018Z,150.70,0.19,0.14
20181030,150.83,150.93,150.80,150.84,38336,JGB2018Z,150.70,0.19,0.14
20181031,150.83,150.84,150.65,150.69,34928,JGB2018Z,150.55,0.19,0.14
20181101,150.68,150.84,150.61,150.83,53366,JGB2018Z,150.69,0.19,0.14
20181102,150.83,150.89,150.70,150.75,54158,JGB2018Z,150.61,0.19,0.14
20181103,150.75,150.76,150.71,150.71,924,JGB2018Z,150.57,0.19,0.14
20181105,150.72,150.88,150.72,150.84,23973,JGB2018Z,150.70,0.19,0.14
20181106,150.84,150.86,150.78,150.85,24173,JGB2018Z,150.71,0.19,0.14
20181107,150.84,150.91,150.78,150.85,31300,JGB2018Z,150.71,0.19,0.14
20181108,150.85,150.87,150.76,150.84,30361,JGB2018Z,150.70,0.19,0.14
20181109,150.84,150.87,150.78,150.87,26425,JGB2018Z,150.73,0.19,0.14
20181110,150.87,150.90,150.84,150.84,928,JGB2018Z,150.70,0.19,0.14
20181112,150.89,150.97,150.86,150.94,18990,JGB2018Z,150.80,0.19,0.14
20181113,150.95,151.00,150.86,150.95,42566,JGB2018Z,150.81,0.19,0.14
20181114,150.95,151.07,150.93,150.98,43851,JGB2018Z,150.84,0.19,0.14
20181115,150.98,151.15,150.95,151.14,37426,JGB2018Z,151.00,0.19,0.14
20181116,151.14,151.18,151.04,151.12,36229,JGB2018Z,150.98,0.19,0.14
20181117,151.11,151.15,151.10,151.14,1147,JGB2018Z,151.00,0.19,0.14
20181119,151.14,151.26,151.12,151.24,33266,JGB2018Z,151.10,0.19,0.14
20181120,151.24,151.32,151.13,151.21,41081,JGB2018Z,151.07,0.19,0.14
20181121,151.20,151.25,151.10,151.22,41165,JGB2018Z,151.08,0.19,0.14
20181122,151.22,151.26,151.15,151.16,29164,JGB2018Z,151.02,0.19,0.14
20181123,151.16,151.18,151.15,151.17,338,JGB2018Z,151.03,0.19,0.14
20181126,151.22,151.29,151.19,151.22,25164,JGB2018Z,151.08,0.19,0.14
20181127,151.23,151.29,151.22,151.29,32152,JGB2018Z,151.15,0.19,0.14
20181128,151.27,151.29,151.12,151.15,33616,JGB2018Z,151.01,0.19,0.14
20181129,151.15,151.50,151.13,151.45,53801,JGB2018Z,151.31,0.19,0.14
20181130,151.45,151.47,151.29,151.39,49975,JGB2018Z,151.25,0.19,0.14
20181201,151.38,151.43,151.38,151.41,1003,JGB2018Z,151.27,0.19,0.14
20181203,151.30,151.50,151.30,151.49,39534,JGB2018Z,151.35,0.19,0.14
20181204,151.48,151.68,151.46,151.65,63708,JGB2018Z,151.51,0.19,0.14
20181205,151.66,151.89,151.56,151.59,59144,JGB2018Z,151.45,0.19,0.14
20181206,151.59,151.96,151.58,151.91,83041,JGB2018Z,151.77,0.19,0.14
20181207,151.91,151.93,151.64,151.77,63519,JGB2018Z,151.63,0.19,0.14
20181208,151.77,151.89,151.75,151.89,3900,JGB2018Z,151.75,0.19,0.14
20181210,151.88,151.98,151.84,151.96,74650,JGB2018Z,151.82,0.19,0.14
20181211,151.96,152.03,151.76,151.81,65218,JGB2018Z,151.67,0.19,0.14
20181212,151.81,151.86,151.68,151.69,33695,JGB2019H,151.74,-0.05,-0.05
20181213,151.69,151.82,151.61,151.80,41991,JGB2019H,151.85,-0.05,-0.05
20181214,151.80,152.12,151.75,152.06,46513,JGB2019H,152.11,-0.05,-0.05
20181215,152.06,152.24,152.06,152.15,2086,JGB2019H,152.20,-0.05,-0.05
20181217,152.10,152.12,152.01,152.11,30118,JGB2019H,152.16,-0.05,-0.05
20181218,152.10,152.45,152.07,152.39,43771,JGB2019H,152.44,-0.05,-0.05
20181219,152.39,152.79,152.10,152.41,66674,JGB2019H,152.46,-0.05,-0.05
20181220,152.41,152.64,152.31,152.46,42365,JGB2019H,152.51,-0.05,-0.05
20181221,152.46,152.48,152.16,152.26,38708,JGB2019H,152.31,-0.05,-0.05
20181222,152.26,152.27,152.22,152.27,746,JGB2019H,152.32,-0.05,-0.05
20181225,152.41,152.61,152.41,152.46,16331,JGB2019H,152.51,-0.05,-0.05
20181226,152.46,152.49,152.22,152.31,30977,JGB2019H,152.36,-0.05,-0.05
20181227,152.31,152.42,152.08,152.38,36055,JGB2019H,152.43,-0.05,-0.05
20181228,152.38,152.53,152.30,152.50,25640,JGB2019H,152.55,-0.05,-0.05
20181229,152.50,152.59,152.45,152.49,1312,JGB2019H,152.54,-0.05,-0.05
20190104,152.73,152.94,152.69,152.70,41076,JGB2019H,152.75,-0.05,-0.05
20190105,152.70,152.72,152.46,152.54,2282,JGB2019H,152.59,-0.05,-0.05
20190107,152.47,152.69,152.47,152.66,31966,JGB2019H,152.71,-0.05,-0.05
20190108,152.67,152.67,152.28,152.37,49965,JGB2019H,152.42,-0.05,-0.05
20190109,152.36,152.41,152.26,152.32,37424,JGB2019H,152.37,-0.05,-0.05
20190110,152.32,152.57,152.31,152.55,46676,JGB2019H,152.60,-0.05,-0.05
20190111,152.54,152.57,152.41,152.57,28726,JGB2019H,152.62,-0.05,-0.05
20190112,152.57,152.57,152.54,152.55,553,JGB2019H,152.60,-0.05,-0.05
20190115,152.58,152.60,152.43,152.51,36123,JGB2019H,152.56,-0.05,-0.05
20190116,152.52,152.59,152.41,152.47,43719,JGB2019H,152.52,-0.05,-0.05
20190117,152.47,152.58,152.45,152.49,30680,JGB2019H,152.54,-0.05,-0.05
20190118,152.50,152.50,152.37,152.39,35877,JGB2019H,152.44,-0.05,-0.05
20190119,152.40,152.41,152.32,152.33,1267,JGB2019H,152.38,-0.05,-0.05
20190121,152.34,152.52,152.34,152.50,21379,JGB2019H,152.55,-0.05,-0.05
20190122,152.50,152.59,152.46,152.54,37378,JGB2019H,152.59,-0.05,-0.05
20190123,152.55,152.57,152.45,152.46,32614,JGB2019H,152.51,-0.05,-0.05
20190124,152.47,152.56,152.46,152.54,27281,JGB2019H,152.59,-0.05,-0.05
20190125,152.55,152.68,152.52,152.62,23330,JGB2019H,152.67,-0.05,-0.05
20190126,152.63,152.63,152.56,152.56,1127,JGB2019H,152.61,-0.05,-0.05
20190128,152.59,152.66,152.58,152.63,19453,JGB2019H,152.68,-0.05,-0.05
20190129,152.63,152.67,152.55,152.60,21407,JGB2019H,152.65,-0.05,-0.05
20190130,152.60,152.63,152.54,152.59,20355,JGB2019H,152.64,-0.05,-0.05
20190131,152.60,152.75,152.56,152.73,31099,JGB2019H,152.78,-0.05,-0.05
20190201,152.74,152.85,152.66,152.75,35330,JGB2019H,152.80,-0.05,-0.05
20190202,152.75,152.76,152.71,152.73,1543,JGB2019H,152.78,-0.05,-0.05
20190204,152.68,152.77,152.61,152.64,24140,JGB2019H,152.69,-0.05,-0.05
20190205,152.63,152.70,152.57,152.62,33174,JGB2019H,152.67,-0.05,-0.05
20190206,152.63,152.70,152.61,152.69,25286,JGB2019H,152.74,-0.05,-0.05
20190207,152.70,152.70,152.52,152.63,42314,JGB2019H,152.68,-0.05,-0.05
20190208,152.63,152.87,152.62,152.83,39199,JGB2019H,152.88,-0.05,-0.05
20190209,152.84,152.84,152.78,152.79,642,JGB2019H,152.84,-0.05,-0.05
20190212,152.74,152.78,152.59,152.62,30120,JGB2019H,152.67,-0.05,-0.05
20190213,152.62,152.67,152.51,152.59,39822,JGB2019H,152.64,-0.05,-0.05
20190214,152.59,152.86,152.58,152.83,36045,JGB2019H,152.88,-0.05,-0.05
20190215,152.84,152.86,152.76,152.79,24505,JGB2019H,152.84,-0.05,-0.05
20190216,152.78,152.84,152.77,152.83,681,JGB2019H,152.88,-0.05,-0.05
20190218,152.79,152.89,152.77,152.78,19475,JGB2019H,152.83,-0.05,-0.05
20190219,152.79,152.95,152.74,152.92,29203,JGB2019H,152.97,-0.05,-0.05
20190220,152.93,152.94,152.81,152.87,26491,JGB2019H,152.92,-0.05,-0.05
20190221,152.88,152.92,152.74,152.74,36588,JGB2019H,152.79,-0.05,-0.05
20190222,152.75,152.95,152.74,152.87,33396,JGB2019H,152.92,-0.05,-0.05
20190223,152.88,152.89,152.86,152.89,1033,JGB2019H,152.94,-0.05,-0.05
20190225,152.86,152.86,152.78,152.79,15317,JGB2019H,152.84,-0.05,-0.05
20190226,152.80,152.84,152.77,152.83,26069,JGB2019H,152.88,-0.05,-0.05
20190227,152.82,152.87,152.73,152.74,31570,JGB2019H,152.79,-0.05,-0.05
20190228,152.74,152.76,152.52,152.53,39249,JGB2019H,152.58,-0.05,-0.05
20190301,152.53,152.65,152.48,152.53,43582,JGB2019H,152.58,-0.05,-0.05
20190302,152.54,152.57,152.48,152.50,1878,JGB2019H,152.55,-0.05,-0.05
20190304,152.50,152.55,152.43,152.48,28806,JGB2019H,152.53,-0.05,-0.05
20190305,152.48,152.53,152.36,152.40,53218,JGB2019H,152.45,-0.05,-0.05
20190306,152.39,152.60,152.37,152.58,47496,JGB2019H,152.63,-0.05,-0.05
20190307,152.58,152.69,152.52,152.68,36041,JGB2019H,152.73,-0.05,-0.05
20190308,152.68,152.79,152.67,152.73,99966,JGB2019H,152.78,-0.05,-0.05
20190309,152.74,152.77,152.73,152.77,3057,JGB2019H,152.82,-0.05,-0.05
20190311,152.73,152.77,152.70,152.76,60718,JGB2019H,152.81,-0.05,-0.05
20190312,152.76,152.79,152.68,152.74,36703,JGB2019M,152.74,0,0.00
20190313,152.74,152.88,152.73,152.85,28810,JGB2019M,152.85,0,0.00
20190314,152.86,152.88,152.80,152.83,24938,JGB2019M,152.83,0,0.00
20190315,152.84,152.91,152.75,152.85,25839,JGB2019M,152.85,0,0.00
20190316,152.85,152.86,152.82,152.86,392,JGB2019M,152.86,0,0.00
20190318,152.84,152.85,152.77,152.79,17231,JGB2019M,152.79,0,0.00
20190319,152.80,152.87,152.75,152.78,23742,JGB2019M,152.78,0,0.00
20190320,152.79,152.84,152.70,152.75,28962,JGB2019M,152.75,0,0.00
20190321,152.75,152.92,152.75,152.91,2097,JGB2019M,152.91,0,0.00
20190322,152.89,153.16,152.88,153.14,33674,JGB2019M,153.14,0,0.00
20190323,153.14,153.21,153.10,153.21,1304,JGB2019M,153.21,0,0.00
20190325,153.19,153.21,153.06,153.12,28956,JGB2019M,153.12,0,0.00
20190326,153.12,153.22,152.86,152.93,39657,JGB2019M,152.93,0,0.00
20190327,152.92,153.11,152.91,153.08,32280,JGB2019M,153.08,0,0.00
20190328,153.08,153.34,153.08,153.20,36797,JGB2019M,153.20,0,0.00
20190329,153.21,153.32,153.15,153.21,35203,JGB2019M,153.21,0,0.00
20190330,153.21,153.26,153.14,153.15,763,JGB2019M,153.15,0,0.00
20190401,153.18,153.20,153.05,153.07,27028,JGB2019M,153.07,0,0.00
20190402,153.07,153.12,152.91,153.00,43654,JGB2019M,153.00,0,0.00
20190403,153.00,153.07,152.80,152.89,36915,JGB2019M,152.89,0,0.00
20190404,152.88,152.95,152.74,152.82,41031,JGB2019M,152.82,0,0.00
20190405,152.83,152.87,152.70,152.81,38991,JGB2019M,152.81,0,0.00
20190406,152.81,152.84,152.79,152.82,445,JGB2019M,152.82,0,0.00
20190408,152.83,152.93,152.82,152.87,23394,JGB2019M,152.87,0,0.00
20190409,152.87,152.96,152.83,152.93,23036,JGB2019M,152.93,0,0.00
20190410,152.93,152.99,152.90,152.97,20086,JGB2019M,152.97,0,0.00
20190411,152.97,153.01,152.86,152.88,29217,JGB2019M,152.88,0,0.00
20190412,152.88,152.92,152.61,152.61,32130,JGB2019M,152.61,0,0.00
20190413,152.61,152.63,152.60,152.60,638,JGB2019M,152.60,0,0.00
20190415,152.66,152.72,152.52,152.55,32473,JGB2019M,152.55,0,0.00
20190416,152.55,152.70,152.44,152.48,47396,JGB2019M,152.48,0,0.00
20190417,152.47,152.54,152.32,152.37,45975,JGB2019M,152.37,0,0.00
20190418,152.37,152.64,152.37,152.60,48304,JGB2019M,152.60,0,0.00
20190419,152.61,152.67,152.44,152.55,37322,JGB2019M,152.55,0,0.00
20190420,152.54,152.56,152.54,152.56,63,JGB2019M,152.56,0,0.00
20190422,152.60,152.60,152.50,152.50,14387,JGB2019M,152.50,0,0.00
20190423,152.50,152.61,152.48,152.61,23925,JGB2019M,152.61,0,0.00
20190424,152.61,152.73,152.57,152.73,30192,JGB2019M,152.73,0,0.00
20190425,152.73,152.82,152.56,152.61,43797,JGB2019M,152.61,0,0.00
20190426,152.61,152.83,152.61,152.83,32451,JGB2019M,152.83,0,0.00
20190427,152.83,152.85,152.78,152.85,424,JGB2019M,152.85,0,0.00
20190507,152.83,152.90,152.72,152.77,29344,JGB2019M,152.77,0,0.00